|
RSA INSUR GRP - [Ticker: RSA.L] | | Last Trade | 534.00 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --6.60 (+0.99%) | Open | 538.60 | High | 538.60 | Low | 532.00 | Volume | 2,118,278 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A - 670.00 x 55,900 | Former Close | 540.60 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RSA.L quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2015-03-05 | 3,453,800 | 423.10 | 425.50 | 417.50 | 423.40 | 00:00:00 | 2015-03-06 | 3,586,500 | 423.30 | 423.30 | 416.50 | 418.00 | 00:00:00 | 2015-03-09 | 4,684,700 | 407.00 | 414.80 | 406.70 | 412.40 | 00:00:00 | 2015-03-12 | 4,469,200 | 417.00 | 421.10 | 416.04 | 419.20 | 00:00:00 | 2015-03-13 | 3,758,500 | 419.80 | 422.40 | 418.10 | 420.50 | 00:00:00 | 2015-03-19 | 4,010,300 | 430.90 | 433.90 | 430.40 | 433.40 | 00:00:00 | 2015-03-20 | 6,706,500 | 435.00 | 437.10 | 431.90 | 436.00 | 00:00:00 | 2015-03-23 | 2,484,900 | 434.60 | 439.00 | 432.50 | 437.80 | 00:00:00 | 2015-03-24 | 1,641,500 | 437.50 | 440.10 | 436.60 | 439.10 | 00:00:00 | 2015-03-25 | 2,636,800 | 438.00 | 439.70 | 435.85 | 437.20 | 00:00:00 | 2015-03-26 | 3,732,000 | 433.40 | 435.20 | 422.90 | 424.40 | 00:00:00 | 2015-03-27 | 3,890,200 | 424.20 | 425.90 | 421.90 | 423.20 | 00:00:00 | 2015-04-02 | 3,219,200 | 425.80 | 428.40 | 422.27 | 428.20 | 00:00:00 | 2015-04-03 | 0 | 428.20 | 428.20 | 428.20 | 428.20 | 00:00:00 | 2015-04-06 | 0 | 428.20 | 428.20 | 428.20 | 428.20 | 00:00:00 | 2015-04-07 | 2,913,500 | 430.00 | 432.20 | 427.70 | 431.60 | 00:00:00 | 2015-04-08 | 4,183,700 | 429.30 | 435.70 | 429.30 | 432.50 | 00:00:00 | 2015-04-09 | 2,127,200 | 434.40 | 436.10 | 432.20 | 432.90 | 00:00:00 | 2015-04-10 | 2,260,000 | 432.90 | 436.60 | 431.80 | 435.60 | 00:00:00 | 2015-04-16 | 2,792,300 | 436.70 | 437.21 | 431.80 | 434.10 | 00:00:00 | 2015-04-17 | 2,310,700 | 433.50 | 436.10 | 424.40 | 425.60 | 00:00:00 | 2015-04-28 | 2,930,500 | 425.10 | 425.60 | 419.90 | 423.80 | 00:00:00 | 2015-04-29 | 2,348,500 | 426.00 | 426.71 | 422.00 | 422.90 | 00:00:00 | 2015-04-30 | 3,898,600 | 422.90 | 427.70 | 420.00 | 427.60 | 00:00:00 | 2015-05-01 | 1,099,500 | 426.00 | 427.40 | 418.84 | 425.10 | 00:00:00 | 2015-06-01 | 2,499,900 | 433.40 | 433.40 | 423.30 | 427.00 | 00:00:00 | 2015-06-16 | 2,340,100 | 421.10 | 422.60 | 417.90 | 421.50 | 00:00:00 | 2015-06-17 | 1,754,300 | 421.80 | 423.10 | 416.26 | 417.00 | 00:00:00 | 2015-07-02 | 4,121,000 | 402.20 | 411.10 | 401.40 | 411.00 | 00:00:00 | 2015-07-03 | 3,565,100 | 414.70 | 415.60 | 406.50 | 408.80 | 00:00:00 | 2015-07-13 | 1,799,500 | 411.30 | 415.60 | 409.50 | 415.60 | 00:00:00 | 2015-07-30 | 4,129,700 | 517.50 | 520.61 | 511.50 | 517.00 | 00:00:00 | 2015-07-31 | 4,702,000 | 519.50 | 520.50 | 507.50 | 514.00 | 00:00:00 | 2015-08-06 | 4,494,500 | 513.50 | 520.00 | 505.50 | 510.00 | 00:00:00 | 2015-08-07 | 3,504,800 | 510.50 | 515.00 | 506.00 | 506.00 | 00:00:00 | 2015-08-10 | 3,460,000 | 509.00 | 509.00 | 503.50 | 505.00 | 00:00:00 | 2015-08-13 | 1,664,400 | 510.00 | 513.00 | 506.00 | 508.50 | 00:00:00 | 2015-08-14 | 2,469,300 | 508.50 | 510.10 | 503.50 | 507.00 | 00:00:00 | 2015-08-18 | 2,942,200 | 509.50 | 512.00 | 505.50 | 510.00 | 00:00:00 | 2015-08-19 | 3,711,600 | 511.50 | 512.50 | 504.70 | 506.00 | 00:00:00 | 2015-08-31 | 0 | 514.00 | 514.00 | 514.00 | 514.00 | 00:00:00 | 2015-09-01 | 5,782,000 | 512.00 | 517.50 | 504.00 | 506.50 | 00:00:00 | 2015-09-02 | 5,799,200 | 510.00 | 513.50 | 508.00 | 509.50 | 00:00:00 | 2015-09-03 | 4,496,700 | 512.00 | 514.64 | 508.00 | 508.50 | 00:00:00 | 2015-09-04 | 4,790,400 | 502.50 | 506.50 | 497.20 | 498.40 | 00:00:00 | 2015-09-17 | 3,474,600 | 513.00 | 517.00 | 513.00 | 514.50 | 00:00:00 | 2015-09-18 | 8,541,000 | 510.00 | 516.00 | 509.00 | 509.50 | 00:00:00 | 2015-09-28 | 5,072,500 | 406.90 | 410.46 | 398.70 | 399.20 | 00:00:00 | 2015-10-08 | 5,519,600 | 412.90 | 421.00 | 411.80 | 418.00 | 00:00:00 | 2015-10-09 | 3,199,200 | 419.40 | 423.50 | 414.80 | 415.10 | 00:00:00 | 2015-10-15 | 3,148,700 | 409.10 | 409.50 | 405.40 | 405.60 | 00:00:00 | 2015-10-16 | 2,237,500 | 406.90 | 409.60 | 405.30 | 407.50 | 00:00:00 | 2015-10-19 | 1,614,300 | 406.70 | 410.30 | 405.40 | 409.30 | 00:00:00 | 2015-10-20 | 1,637,200 | 411.00 | 413.50 | 407.60 | 411.80 | 00:00:00 | 2015-10-21 | 2,445,100 | 413.40 | 414.80 | 407.70 | 414.00 | 00:00:00 | 2015-10-26 | 1,447,300 | 414.10 | 415.80 | 411.60 | 412.40 | 00:00:00 | 2015-10-27 | 2,568,200 | 411.50 | 412.70 | 409.30 | 411.20 | 00:00:00 | 2015-10-28 | 3,607,900 | 412.50 | 420.40 | 410.40 | 419.80 | 00:00:00 | 2015-10-29 | 3,567,900 | 421.00 | 421.00 | 417.90 | 420.90 | 00:00:00 | 2015-10-30 | 3,036,600 | 420.00 | 420.90 | 419.10 | 420.90 | 00:00:00 | 2015-11-02 | 1,714,100 | 418.50 | 420.50 | 416.45 | 419.80 | 00:00:00 | 2015-11-09 | 3,642,300 | 435.90 | 440.80 | 430.10 | 430.10 | 00:00:00 | 2015-11-10 | 3,155,600 | 431.50 | 431.50 | 426.10 | 429.60 | 00:00:00 | 2015-11-11 | 2,412,200 | 429.50 | 437.20 | 429.20 | 437.20 | 00:00:00 | 2015-11-12 | 2,314,800 | 437.30 | 440.70 | 431.00 | 433.00 | 00:00:00 | 2015-11-13 | 2,466,700 | 432.40 | 435.60 | 429.30 | 431.50 | 00:00:00 | 2015-11-17 | 3,189,300 | 439.70 | 441.60 | 435.80 | 437.20 | 00:00:00 | 2015-11-18 | 3,434,200 | 436.90 | 439.50 | 433.70 | 433.90 | 00:00:00 | 2015-11-19 | 2,327,500 | 437.30 | 441.30 | 435.55 | 440.00 | 00:00:00 | 2015-11-20 | 2,434,600 | 441.80 | 444.20 | 438.90 | 438.90 | 00:00:00 | 2015-11-24 | 5,213,300 | 429.00 | 433.60 | 424.91 | 429.40 | 00:00:00 | 2015-11-25 | 2,405,300 | 428.60 | 436.20 | 428.30 | 435.00 | 00:00:00 | 2015-12-03 | 2,193,500 | 443.50 | 449.30 | 437.50 | 438.60 | 00:00:00 | 2015-12-04 | 1,660,600 | 438.10 | 439.30 | 434.30 | 436.70 | 00:00:00 | 2015-12-08 | 1,937,800 | 437.70 | 440.30 | 428.20 | 430.10 | 00:00:00 | 2015-12-09 | 1,680,600 | 430.10 | 431.60 | 426.60 | 429.20 | 00:00:00 | 2015-12-10 | 3,119,600 | 427.10 | 430.50 | 425.20 | 426.00 | 00:00:00 | 2015-12-11 | 2,108,300 | 426.20 | 427.07 | 419.60 | 419.70 | 00:00:00 | 2015-12-17 | 2,149,100 | 429.90 | 430.50 | 424.00 | 424.20 | 00:00:00 | 2015-12-18 | 4,063,700 | 423.60 | 434.40 | 421.80 | 428.10 | 00:00:00 | 2016-01-04 | 2,683,600 | 418.00 | 421.00 | 408.40 | 410.00 | 00:00:00 | 2016-01-05 | 2,011,600 | 414.00 | 415.10 | 408.60 | 410.00 | 00:00:00 | 2016-01-06 | 3,636,400 | 413.20 | 420.70 | 412.40 | 413.80 | 00:00:00 | 2016-01-07 | 3,922,700 | 407.00 | 407.00 | 400.10 | 405.10 | 00:00:00 | 2016-01-08 | 2,484,400 | 410.90 | 415.20 | 407.30 | 408.00 | 00:00:00 | 2016-01-11 | 2,975,300 | 406.70 | 411.90 | 403.70 | 406.40 | 00:00:00 | 2016-01-21 | 3,962,000 | 388.30 | 395.00 | 383.50 | 395.00 | 00:00:00 | 2016-01-22 | 4,011,400 | 400.90 | 406.70 | 397.10 | 405.30 | 00:00:00 | 2016-02-01 | 3,035,100 | 418.00 | 419.00 | 410.40 | 416.40 | 00:00:00 | 2016-02-02 | 2,581,200 | 414.10 | 419.20 | 405.20 | 406.90 | 00:00:00 | 2016-02-03 | 2,967,500 | 406.10 | 408.00 | 393.70 | 400.20 | 00:00:00 | 2016-02-09 | 3,587,800 | 381.30 | 388.20 | 371.00 | 373.20 | 00:00:00 | 2016-02-10 | 3,086,100 | 376.20 | 386.60 | 373.40 | 383.20 | 00:00:00 | 2016-02-11 | 4,483,200 | 381.90 | 382.00 | 371.40 | 374.20 | 00:00:00 | 2016-02-12 | 3,407,300 | 377.70 | 389.50 | 376.55 | 389.20 | 00:00:00 | 2016-02-16 | 2,536,300 | 400.00 | 403.30 | 395.80 | 400.10 | 00:00:00 | 2016-02-17 | 2,558,000 | 400.00 | 410.90 | 397.10 | 410.90 | 00:00:00 | 2016-02-23 | 1,910,000 | 410.70 | 414.50 | 403.20 | 404.80 | 00:00:00 | 2016-02-24 | 2,581,700 | 404.80 | 405.47 | 391.00 | 394.50 | 00:00:00 | 2016-03-03 | 2,435,900 | 441.20 | 446.00 | 436.70 | 442.70 | 00:00:00 | 2016-03-04 | 2,281,200 | 443.70 | 451.70 | 439.30 | 448.70 | 00:00:00 | 2016-03-15 | 2,705,200 | 449.00 | 458.80 | 447.40 | 458.80 | 00:00:00 | 2016-03-16 | 3,036,100 | 460.00 | 470.60 | 458.50 | 468.00 | 00:00:00 | 2016-03-21 | 1,701,700 | 468.10 | 476.60 | 468.00 | 468.50 | 00:00:00 | 2016-04-06 | 2,565,800 | 469.10 | 473.60 | 468.24 | 472.10 | 00:00:00 | 2016-04-07 | 2,295,300 | 472.40 | 475.14 | 468.40 | 470.50 | 00:00:00 | 2016-04-08 | 1,606,900 | 470.40 | 472.90 | 469.40 | 470.10 | 00:00:00 | 2016-04-14 | 2,376,800 | 483.00 | 483.40 | 469.50 | 475.50 | 00:00:00 | 2016-04-15 | 1,853,900 | 474.90 | 474.90 | 469.90 | 470.50 | 00:00:00 | 2016-04-18 | 1,304,000 | 465.80 | 473.70 | 464.60 | 473.30 | 00:00:00 | 2016-04-25 | 918,000 | 467.20 | 469.30 | 462.20 | 464.40 | 00:00:00 | 2016-05-03 | 2,903,500 | 471.00 | 488.04 | 469.90 | 472.00 | 00:00:00 | 2016-05-04 | 2,386,200 | 470.10 | 473.58 | 468.20 | 469.50 | 00:00:00 | 2016-05-05 | 2,911,100 | 475.00 | 483.50 | 474.00 | 478.80 | 00:00:00 | 2016-05-06 | 2,166,100 | 476.50 | 480.70 | 476.40 | 478.80 | 00:00:00 | 2016-05-12 | 1,197,400 | 477.60 | 482.80 | 474.60 | 475.90 | 00:00:00 | 2016-05-13 | 2,428,000 | 468.80 | 469.20 | 462.00 | 469.20 | 00:00:00 | 2016-05-24 | 2,059,400 | 479.30 | 490.60 | 477.00 | 487.00 | 00:00:00 | 2016-05-25 | 3,393,400 | 488.80 | 489.60 | 482.30 | 482.60 | 00:00:00 | 2016-06-06 | 1,473,800 | 486.10 | 487.21 | 481.30 | 484.80 | 00:00:00 | 2016-06-07 | 1,565,100 | 485.10 | 488.10 | 480.10 | 481.20 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|