|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-06 | 3,170,533 | 615.00 | 615.00 | 604.50 | 608.00 | 00:00:00 | | 2017-06-07 | 2,338,332 | 611.00 | 618.00 | 607.70 | 614.50 | 00:00:00 | | 2017-06-08 | 1,692,762 | 616.00 | 617.00 | 613.00 | 614.00 | 00:00:00 | | 2017-06-09 | 2,141,549 | 618.00 | 626.50 | 617.00 | 625.50 | 00:00:00 | | 2017-06-12 | 1,845,493 | 623.00 | 625.50 | 619.87 | 622.00 | 00:00:00 | | 2017-06-13 | 1,973,773 | 624.50 | 627.00 | 621.50 | 624.50 | 00:00:00 | | 2017-06-14 | 2,792,374 | 624.00 | 629.50 | 622.00 | 624.50 | 00:00:00 | | 2017-06-15 | 2,939,236 | 624.50 | 624.50 | 611.00 | 618.00 | 00:00:00 | | 2017-06-16 | 8,480,620 | 618.50 | 631.50 | 617.00 | 631.50 | 00:00:00 | | 2017-06-19 | 112,945 | 630.00 | 633.63 | 628.50 | 629.50 | 00:00:00 | | 2017-06-20 | 394,631 | 629.50 | 636.50 | 629.00 | 629.00 | 00:00:00 | | 2017-06-21 | 384,971 | 627.00 | 628.94 | 623.88 | 628.50 | 00:00:00 | | 2017-06-22 | 480,899 | 626.50 | 625.88 | 614.75 | 617.00 | 00:00:00 | | 2017-06-23 | 388,228 | 616.00 | 621.50 | 614.92 | 621.00 | 00:00:00 | | 2017-06-26 | 273,942 | 622.50 | 627.00 | 620.00 | 622.38 | 00:00:00 | | 2017-06-27 | 76,656 | 619.00 | 621.00 | 610.00 | 613.30 | 00:00:00 | | 2017-06-28 | 679,938 | 613.50 | 613.50 | 607.50 | 607.50 | 00:00:00 | | 2017-06-29 | 254,099 | 608.50 | 612.00 | 604.50 | 610.50 | 00:00:00 | | 2017-06-30 | 1,214,763 | 610.00 | 621.00 | 608.50 | 615.50 | 00:00:00 | | 2017-07-03 | 2,481,702 | 617.00 | 619.00 | 614.00 | 616.50 | 00:00:00 | | 2017-07-04 | 1,852,194 | 614.50 | 627.00 | 614.00 | 623.00 | 00:00:00 | | 2017-07-05 | 1,737,274 | 622.50 | 627.50 | 621.50 | 623.50 | 00:00:00 | | 2017-07-06 | 1,564,340 | 625.00 | 630.50 | 624.00 | 630.00 | 00:00:00 | | 2017-07-07 | 2,195,150 | 629.50 | 635.95 | 628.00 | 635.00 | 00:00:00 | | 2017-07-10 | 3,942,242 | 637.00 | 644.28 | 637.00 | 643.00 | 00:00:00 | | 2017-07-11 | 3,070,035 | 645.00 | 646.50 | 639.50 | 643.00 | 00:00:00 | | 2017-07-12 | 3,270,149 | 645.00 | 651.50 | 642.25 | 644.50 | 00:00:00 | | 2017-07-13 | 8,723,167 | 642.00 | 650.50 | 640.50 | 648.50 | 00:00:00 | | 2017-07-14 | 3,616,729 | 649.00 | 650.00 | 639.64 | 641.50 | 00:00:00 | | 2017-07-17 | 3,178,750 | 642.00 | 644.50 | 639.50 | 644.00 | 00:00:00 | | 2017-07-18 | 2,198,036 | 642.50 | 647.50 | 639.00 | 641.50 | 00:00:00 | | 2017-07-19 | 1,777,869 | 642.00 | 650.50 | 639.00 | 646.00 | 00:00:00 | | 2017-07-20 | 2,076,224 | 646.50 | 649.50 | 644.50 | 647.50 | 00:00:00 | | 2017-07-21 | 2,103,193 | 647.50 | 649.50 | 642.00 | 643.50 | 00:00:00 | | 2017-07-24 | 3,764,343 | 642.50 | 644.50 | 630.50 | 634.50 | 00:00:00 | | 2017-07-25 | 1,719,865 | 637.00 | 647.50 | 635.50 | 643.50 | 00:00:00 | | 2017-07-26 | 5,954,294 | 644.00 | 649.01 | 643.00 | 646.50 | 00:00:00 | | 2017-07-27 | 8,767,147 | 645.50 | 654.00 | 643.50 | 654.00 | 00:00:00 | | 2017-07-28 | 2,153,688 | 648.50 | 652.00 | 646.00 | 651.00 | 00:00:00 | | 2017-07-31 | 2,191,444 | 650.00 | 654.50 | 648.00 | 652.50 | 00:00:00 | | 2017-08-01 | 3,745,752 | 657.50 | 660.00 | 649.50 | 657.00 | 00:00:00 | | 2017-08-02 | 6,528,762 | 660.00 | 660.00 | 632.50 | 654.00 | 00:00:00 | | 2017-08-03 | 4,204,210 | 653.50 | 656.00 | 647.50 | 648.50 | 00:00:00 | | 2017-08-04 | 2,122,067 | 645.50 | 650.50 | 644.00 | 647.00 | 00:00:00 | | 2017-08-07 | 2,357,023 | 646.50 | 651.50 | 646.50 | 650.50 | 00:00:00 | | 2017-08-08 | 1,557,603 | 650.50 | 653.50 | 648.00 | 652.50 | 00:00:00 | | 2017-08-09 | 2,369,074 | 649.00 | 651.00 | 641.00 | 648.50 | 00:00:00 | | 2017-08-10 | 1,914,823 | 647.50 | 650.00 | 643.00 | 646.00 | 00:00:00 | | 2017-08-11 | 1,821,650 | 644.50 | 646.00 | 639.80 | 641.00 | 00:00:00 | | 2017-08-14 | 1,619,753 | 642.00 | 651.50 | 642.00 | 649.00 | 00:00:00 | | 2017-08-15 | 2,222,590 | 650.00 | 653.50 | 647.50 | 651.50 | 00:00:00 | | 2017-08-16 | 2,235,746 | 652.00 | 655.50 | 650.80 | 651.50 | 00:00:00 | | 2017-08-17 | 1,755,174 | 650.00 | 652.50 | 648.00 | 649.50 | 00:00:00 | | 2017-08-18 | 4,250,963 | 663.50 | 664.00 | 650.00 | 652.00 | 00:00:00 | | 2017-08-21 | 2,398,737 | 650.50 | 661.50 | 649.50 | 655.50 | 00:00:00 | | 2017-08-22 | 1,895,780 | 661.00 | 665.00 | 658.50 | 663.50 | 00:00:00 | | 2017-08-23 | 1,913,940 | 664.00 | 664.00 | 655.00 | 657.50 | 00:00:00 | | 2017-08-24 | 1,547,735 | 659.50 | 665.50 | 658.00 | 661.50 | 00:00:00 | | 2017-08-25 | 3,035,848 | 662.00 | 669.75 | 659.00 | 666.00 | 00:00:00 | | 2017-08-29 | 2,290,179 | 664.50 | 664.50 | 654.00 | 661.00 | 00:00:00 | | 2017-08-30 | 2,271,106 | 664.00 | 668.00 | 660.00 | 665.50 | 00:00:00 | | 2017-08-31 | 2,801,575 | 666.50 | 672.50 | 666.00 | 666.50 | 00:00:00 | | 2017-09-01 | 1,635,397 | 668.50 | 669.50 | 662.00 | 662.50 | 00:00:00 | | 2017-09-04 | 1,016,564 | 659.00 | 662.00 | 658.50 | 659.00 | 00:00:00 | | 2017-09-05 | 2,153,462 | 658.00 | 660.50 | 651.50 | 652.50 | 00:00:00 | | 2017-09-06 | 2,064,031 | 649.50 | 651.00 | 645.00 | 649.00 | 00:00:00 | | 2017-09-07 | 3,407,559 | 646.50 | 648.04 | 637.44 | 637.50 | 00:00:00 | | 2017-09-08 | 2,213,950 | 638.00 | 640.60 | 631.00 | 636.00 | 00:00:00 | | 2017-09-11 | 1,385,446 | 639.00 | 647.00 | 638.60 | 643.50 | 00:00:00 | | 2017-09-12 | 2,164,111 | 644.50 | 645.50 | 640.50 | 644.00 | 00:00:00 | | 2017-09-13 | 2,928,924 | 642.00 | 647.50 | 640.00 | 643.50 | 00:00:00 | | 2017-09-14 | 3,071,911 | 644.00 | 644.00 | 632.00 | 632.50 | 00:00:00 | | 2017-09-15 | 4,461,246 | 632.00 | 633.00 | 620.00 | 620.50 | 00:00:00 | | 2017-09-18 | 2,884,362 | 623.00 | 631.50 | 622.00 | 630.50 | 00:00:00 | | 2017-09-19 | 2,643,421 | 628.50 | 631.50 | 627.00 | 631.00 | 00:00:00 | | 2017-09-20 | 1,230,419 | 631.00 | 632.00 | 624.00 | 624.00 | 00:00:00 | | 2017-09-21 | 2,231,425 | 624.50 | 626.50 | 618.50 | 619.00 | 00:00:00 | | 2017-09-22 | 3,653,415 | 617.50 | 636.96 | 614.50 | 634.50 | 00:00:00 | | 2017-09-25 | 4,418,460 | 631.50 | 634.00 | 613.00 | 619.00 | 00:00:00 | | 2017-09-26 | 5,621,239 | 617.50 | 631.00 | 611.00 | 625.00 | 00:00:00 | | 2017-09-27 | 5,471,859 | 623.50 | 629.00 | 621.00 | 621.50 | 00:00:00 | | 2017-09-28 | 2,871,652 | 622.00 | 624.00 | 619.00 | 622.50 | 00:00:00 | | 2017-09-29 | 3,577,407 | 623.00 | 626.00 | 621.00 | 623.00 | 00:00:00 | | 2017-10-02 | 4,107,153 | 622.50 | 623.50 | 617.00 | 621.50 | 00:00:00 | | 2017-10-03 | 2,139,201 | 621.50 | 622.65 | 615.50 | 619.00 | 00:00:00 | | 2017-10-04 | 2,729,522 | 617.50 | 620.00 | 612.50 | 614.50 | 00:00:00 | | 2017-10-05 | 2,546,793 | 616.00 | 619.00 | 611.00 | 618.50 | 00:00:00 | | 2017-10-06 | 3,596,429 | 619.00 | 624.60 | 616.50 | 624.00 | 00:00:00 | | 2017-10-09 | 1,667,437 | 623.50 | 624.50 | 619.50 | 622.00 | 00:00:00 | | 2017-10-10 | 3,095,479 | 619.50 | 623.50 | 617.50 | 620.50 | 00:00:00 | | 2017-10-11 | 17,493,609 | 619.00 | 621.50 | 613.50 | 615.00 | 00:00:00 | | 2017-10-12 | 2,165,195 | 613.00 | 620.50 | 613.00 | 616.50 | 00:00:00 | | 2017-10-13 | 2,701,934 | 615.00 | 616.00 | 608.50 | 612.50 | 00:00:00 | | 2017-10-16 | 2,228,011 | 615.00 | 615.00 | 609.00 | 612.50 | 00:00:00 | | 2017-10-17 | 3,187,626 | 614.00 | 620.00 | 609.50 | 616.00 | 00:00:00 | | 2017-10-18 | 2,874,151 | 619.00 | 620.50 | 613.50 | 618.50 | 00:00:00 | | 2017-10-19 | 4,508,465 | 616.00 | 626.50 | 614.17 | 626.00 | 00:00:00 | | 2017-10-20 | 5,677,797 | 628.00 | 644.50 | 626.50 | 641.00 | 00:00:00 | | 2017-10-23 | 3,602,825 | 641.00 | 641.00 | 629.00 | 630.00 | 00:00:00 | | 2017-10-24 | 3,042,976 | 641.00 | 643.50 | 631.00 | 632.00 | 00:00:00 | | 2017-10-25 | 2,617,139 | 631.50 | 632.50 | 627.00 | 628.00 | 00:00:00 | | 2017-10-26 | 1,962,593 | 631.50 | 636.50 | 628.50 | 635.50 | 00:00:00 | | 2017-10-27 | 2,946,822 | 638.50 | 640.00 | 629.00 | 630.00 | 00:00:00 | | 2017-10-30 | 2,128,407 | 630.00 | 633.00 | 625.00 | 626.50 | 00:00:00 | | 2017-10-31 | 1,788,914 | 632.00 | 633.50 | 626.59 | 629.00 | 00:00:00 | | 2017-11-01 | 3,238,926 | 632.00 | 635.50 | 626.00 | 633.00 | 00:00:00 | | 2017-11-02 | 5,477,130 | 630.00 | 634.50 | 614.50 | 623.00 | 00:00:00 | | 2017-11-03 | 3,198,289 | 623.00 | 625.50 | 615.00 | 617.50 | 00:00:00 | | 2017-11-06 | 3,288,206 | 616.50 | 617.50 | 607.50 | 607.50 | 00:00:00 | | 2017-11-07 | 2,706,192 | 606.50 | 614.76 | 603.00 | 603.50 | 00:00:00 | | 2017-12-13 | 3,564,224 | 597.00 | 602.00 | 595.00 | 598.50 | 00:00:00 | | 2017-12-14 | 3,156,359 | 599.00 | 604.00 | 595.00 | 602.00 | 00:00:00 | | 2017-12-15 | 3,099,536 | 603.00 | 609.50 | 598.00 | 607.50 | 00:00:00 | | 2017-12-18 | 1,548,809 | 608.50 | 614.00 | 608.50 | 612.00 | 00:00:00 | | 2017-12-19 | 2,164,042 | 610.50 | 614.50 | 610.50 | 614.50 | 00:00:00 | | 2017-12-20 | 1,483,547 | 614.00 | 618.00 | 611.50 | 612.50 | 00:00:00 | | 2017-12-21 | 1,323,806 | 611.00 | 615.50 | 610.00 | 615.00 | 00:00:00 | | 2017-12-22 | 785,295 | 614.50 | 620.00 | 612.00 | 617.50 | 00:00:00 | | 2017-12-27 | 1,869,905 | 618.50 | 626.50 | 614.50 | 626.00 | 00:00:00 | | 2017-12-28 | 1,255,395 | 628.00 | 628.00 | 622.00 | 625.00 | 00:00:00 | | 2017-12-29 | 619,580 | 623.50 | 632.50 | 620.50 | 632.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
