|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-12-29 | 619,580 | 623.50 | 632.50 | 620.50 | 632.50 | 00:00:00 | | 2018-01-02 | 2,802,640 | 633.00 | 636.40 | 615.80 | 619.00 | 00:00:00 | | 2018-01-03 | 2,425,305 | 620.60 | 620.60 | 609.60 | 615.40 | 00:00:00 | | 2018-01-04 | 2,975,834 | 616.80 | 626.20 | 610.60 | 624.00 | 00:00:00 | | 2018-01-05 | 2,242,275 | 624.60 | 627.80 | 619.20 | 625.60 | 00:00:00 | | 2018-01-08 | 1,744,521 | 624.40 | 626.80 | 618.40 | 620.60 | 00:00:00 | | 2018-01-09 | 3,852,408 | 620.00 | 624.00 | 615.40 | 622.00 | 00:00:00 | | 2018-01-10 | 2,906,047 | 621.00 | 627.20 | 620.80 | 625.20 | 00:00:00 | | 2018-01-11 | 2,423,514 | 626.20 | 631.60 | 622.40 | 630.00 | 00:00:00 | | 2018-01-12 | 2,878,570 | 631.80 | 632.00 | 625.40 | 627.00 | 00:00:00 | | 2018-01-15 | 1,795,066 | 626.00 | 627.80 | 622.80 | 623.20 | 00:00:00 | | 2018-01-16 | 3,120,435 | 622.60 | 623.00 | 617.40 | 620.80 | 00:00:00 | | 2018-01-17 | 2,864,997 | 622.40 | 625.40 | 621.00 | 623.80 | 00:00:00 | | 2018-01-18 | 6,005,314 | 625.20 | 625.40 | 620.80 | 624.20 | 00:00:00 | | 2018-01-19 | 14,537,360 | 625.00 | 629.40 | 623.40 | 626.20 | 00:00:00 | | 2018-01-22 | 4,166,140 | 623.00 | 626.60 | 619.40 | 619.40 | 00:00:00 | | 2018-01-23 | 2,459,994 | 622.60 | 624.60 | 617.80 | 617.80 | 00:00:00 | | 2018-01-24 | 5,068,905 | 616.40 | 621.40 | 615.80 | 616.00 | 00:00:00 | | 2018-01-25 | 3,461,450 | 614.00 | 625.60 | 614.00 | 620.20 | 00:00:00 | | 2018-01-26 | 3,201,635 | 620.20 | 627.60 | 619.60 | 622.40 | 00:00:00 | | 2018-01-29 | 2,455,271 | 624.60 | 626.00 | 619.40 | 622.00 | 00:00:00 | | 2018-01-30 | 2,916,006 | 618.40 | 624.20 | 617.80 | 621.60 | 00:00:00 | | 2018-01-31 | 2,866,813 | 623.60 | 623.60 | 618.60 | 619.60 | 00:00:00 | | 2018-02-01 | 3,189,944 | 623.60 | 627.00 | 614.00 | 617.40 | 00:00:00 | | 2018-02-02 | 3,458,924 | 617.20 | 623.60 | 613.40 | 622.00 | 00:00:00 | | 2018-02-05 | 3,369,296 | 616.40 | 620.60 | 613.20 | 617.40 | 00:00:00 | | 2018-02-06 | 5,535,523 | 600.80 | 606.40 | 595.00 | 595.00 | 00:00:00 | | 2018-02-07 | 4,478,750 | 597.80 | 605.40 | 591.40 | 603.20 | 00:00:00 | | 2018-02-08 | 5,456,833 | 606.00 | 616.60 | 599.80 | 601.00 | 00:00:00 | | 2018-02-09 | 3,655,518 | 599.20 | 601.20 | 592.40 | 596.00 | 00:00:00 | | 2018-02-12 | 3,431,226 | 601.20 | 606.00 | 599.60 | 601.60 | 00:00:00 | | 2018-02-13 | 2,717,571 | 600.40 | 605.00 | 599.80 | 601.60 | 00:00:00 | | 2018-02-14 | 3,170,146 | 603.80 | 606.80 | 601.40 | 603.20 | 00:00:00 | | 2018-02-15 | 3,430,151 | 605.00 | 608.20 | 603.80 | 606.00 | 00:00:00 | | 2018-02-16 | 2,125,846 | 607.00 | 611.40 | 605.60 | 610.40 | 00:00:00 | | 2018-02-19 | 2,925,666 | 611.00 | 612.40 | 605.20 | 606.80 | 00:00:00 | | 2018-02-20 | 4,658,015 | 607.80 | 613.60 | 607.40 | 612.00 | 00:00:00 | | 2018-02-21 | 3,180,266 | 612.60 | 615.00 | 608.00 | 613.00 | 00:00:00 | | 2018-02-22 | 14,651,149 | 630.00 | 637.20 | 614.20 | 632.60 | 00:00:00 | | 2018-02-23 | 4,668,786 | 635.00 | 641.40 | 632.80 | 639.80 | 00:00:00 | | 2018-02-26 | 3,407,380 | 641.60 | 643.20 | 638.60 | 638.80 | 00:00:00 | | 2018-02-27 | 4,466,893 | 639.60 | 643.80 | 629.40 | 633.60 | 00:00:00 | | 2018-02-28 | 4,896,212 | 630.60 | 636.60 | 630.60 | 631.40 | 00:00:00 | | 2018-03-01 | 4,238,354 | 617.80 | 619.80 | 616.00 | 618.00 | 00:00:00 | | 2018-03-02 | 8,058,510 | 618.00 | 626.00 | 611.00 | 613.40 | 00:00:00 | | 2018-03-05 | 4,791,589 | 615.00 | 616.40 | 611.60 | 615.00 | 00:00:00 | | 2018-03-06 | 3,587,017 | 619.20 | 623.00 | 616.80 | 619.80 | 00:00:00 | | 2018-03-07 | 3,201,892 | 619.00 | 632.60 | 618.40 | 630.20 | 00:00:00 | | 2018-03-08 | 2,575,804 | 629.60 | 636.60 | 628.00 | 634.20 | 00:00:00 | | 2018-03-09 | 2,102,685 | 635.40 | 637.60 | 631.40 | 635.20 | 00:00:00 | | 2018-03-12 | 3,899,288 | 637.80 | 638.20 | 631.80 | 635.00 | 00:00:00 | | 2018-03-13 | 2,943,740 | 634.40 | 634.40 | 627.80 | 629.60 | 00:00:00 | | 2018-03-14 | 2,489,721 | 629.60 | 633.80 | 627.60 | 629.60 | 00:00:00 | | 2018-03-15 | 1,946,110 | 630.40 | 635.00 | 628.80 | 633.80 | 00:00:00 | | 2018-03-16 | 5,546,051 | 635.20 | 635.20 | 628.60 | 628.60 | 00:00:00 | | 2018-03-19 | 2,184,138 | 628.80 | 629.80 | 624.00 | 624.60 | 00:00:00 | | 2018-03-20 | 2,752,445 | 626.80 | 633.40 | 626.80 | 630.00 | 00:00:00 | | 2018-03-21 | 3,703,157 | 631.40 | 637.40 | 626.40 | 636.60 | 00:00:00 | | 2018-03-22 | 2,116,337 | 632.40 | 633.60 | 624.80 | 630.00 | 00:00:00 | | 2018-03-23 | 6,043,399 | 626.20 | 626.80 | 619.00 | 624.60 | 00:00:00 | | 2018-03-26 | 8,288,923 | 626.00 | 632.80 | 623.40 | 629.20 | 00:00:00 | | 2018-03-27 | 3,988,095 | 635.40 | 640.60 | 630.40 | 630.80 | 00:00:00 | | 2018-03-28 | 3,592,450 | 626.40 | 632.20 | 622.40 | 631.60 | 00:00:00 | | 2018-03-29 | 2,315,089 | 633.20 | 638.60 | 630.00 | 630.00 | 00:00:00 | | 2018-04-03 | 3,182,919 | 626.80 | 633.00 | 624.00 | 628.60 | 00:00:00 | | 2018-04-04 | 3,220,293 | 627.80 | 633.40 | 625.00 | 633.40 | 00:00:00 | | 2018-04-05 | 3,664,016 | 639.60 | 643.80 | 636.60 | 643.00 | 00:00:00 | | 2018-04-06 | 4,983,954 | 641.80 | 652.60 | 641.00 | 652.40 | 00:00:00 | | 2018-04-09 | 4,234,347 | 654.80 | 654.80 | 645.00 | 651.40 | 00:00:00 | | 2018-04-10 | 2,136,143 | 653.60 | 654.60 | 650.40 | 654.40 | 00:00:00 | | 2018-04-11 | 2,373,367 | 652.40 | 655.60 | 652.00 | 652.40 | 00:00:00 | | 2018-04-12 | 4,389,229 | 653.40 | 656.80 | 650.80 | 654.20 | 00:00:00 | | 2018-04-13 | 1,731,272 | 656.40 | 657.00 | 650.60 | 653.80 | 00:00:00 | | 2018-04-16 | 2,745,359 | 655.80 | 657.40 | 646.60 | 646.60 | 00:00:00 | | 2018-04-17 | 5,274,498 | 649.20 | 649.20 | 640.80 | 644.00 | 00:00:00 | | 2018-04-18 | 6,480,132 | 646.80 | 649.20 | 643.00 | 645.80 | 00:00:00 | | 2018-04-19 | 3,339,623 | 645.80 | 649.00 | 643.20 | 646.60 | 00:00:00 | | 2018-04-20 | 2,737,411 | 648.40 | 654.20 | 646.80 | 653.00 | 00:00:00 | | 2018-04-23 | 3,002,446 | 653.40 | 656.40 | 650.80 | 656.20 | 00:00:00 | | 2018-04-24 | 3,741,954 | 656.40 | 658.60 | 649.20 | 653.00 | 00:00:00 | | 2018-04-25 | 2,348,943 | 650.00 | 651.60 | 646.60 | 649.40 | 00:00:00 | | 2018-04-26 | 2,033,028 | 651.60 | 653.80 | 646.00 | 651.00 | 00:00:00 | | 2018-04-27 | 2,281,012 | 652.00 | 660.60 | 652.00 | 657.60 | 00:00:00 | | 2018-04-30 | 1,979,924 | 659.80 | 662.60 | 656.20 | 657.40 | 00:00:00 | | 2018-05-01 | 2,001,374 | 657.40 | 663.00 | 657.40 | 657.40 | 00:00:00 | | 2018-05-02 | 5,403,923 | 663.00 | 664.40 | 649.20 | 649.60 | 00:00:00 | | 2018-05-03 | 5,381,080 | 647.60 | 649.20 | 640.00 | 640.00 | 00:00:00 | | 2018-05-04 | 5,127,718 | 646.40 | 648.40 | 636.60 | 637.20 | 00:00:00 | | 2018-05-08 | 5,553,510 | 637.80 | 644.00 | 636.80 | 642.60 | 00:00:00 | | 2018-05-09 | 4,956,035 | 642.60 | 647.40 | 634.00 | 635.40 | 00:00:00 | | 2018-05-10 | 8,954,266 | 641.40 | 655.20 | 637.40 | 655.20 | 00:00:00 | | 2018-05-11 | 3,917,416 | 656.20 | 658.80 | 652.60 | 653.60 | 00:00:00 | | 2018-05-14 | 3,180,894 | 653.20 | 655.40 | 646.60 | 648.80 | 00:00:00 | | 2018-05-15 | 4,402,058 | 649.40 | 657.20 | 648.20 | 655.40 | 00:00:00 | | 2018-05-16 | 2,965,423 | 656.40 | 657.80 | 654.40 | 655.00 | 00:00:00 | | 2018-05-17 | 4,181,590 | 656.00 | 657.60 | 652.80 | 657.40 | 00:00:00 | | 2018-05-18 | 3,634,349 | 657.80 | 659.00 | 655.40 | 659.00 | 00:00:00 | | 2018-05-21 | 5,950,728 | 660.00 | 671.60 | 659.60 | 669.80 | 00:00:00 | | 2018-05-22 | 5,527,961 | 670.40 | 679.20 | 670.40 | 675.80 | 00:00:00 | | 2018-05-23 | 4,951,722 | 676.20 | 678.20 | 664.60 | 666.20 | 00:00:00 | | 2018-05-24 | 3,650,376 | 666.20 | 670.80 | 666.00 | 666.40 | 00:00:00 | | 2018-05-25 | 3,687,055 | 671.60 | 672.20 | 662.80 | 663.80 | 00:00:00 | | 2018-05-29 | 689,148 | 662.60 | 663.00 | 651.60 | 652.60 | 00:00:00 | | 2018-05-30 | 3,877,379 | 649.60 | 654.80 | 648.00 | 654.20 | 00:00:00 | | 2018-05-31 | 18,288,139 | 658.00 | 661.20 | 648.80 | 651.80 | 00:00:00 | | 2018-06-01 | 1,558,738 | 656.80 | 664.80 | 651.80 | 660.40 | 00:00:00 | | 2018-06-04 | 3,738,771 | 663.20 | 666.20 | 658.60 | 662.00 | 00:00:00 | | 2018-06-05 | 4,708,307 | 659.60 | 660.60 | 644.40 | 645.60 | 00:00:00 | | 2018-06-06 | 2,692,703 | 648.80 | 651.60 | 641.80 | 646.00 | 00:00:00 | | 2018-06-07 | 4,357,929 | 655.20 | 656.00 | 647.40 | 648.40 | 00:00:00 | | 2018-06-08 | 2,344,090 | 647.20 | 647.20 | 638.20 | 643.40 | 00:00:00 | | 2018-06-11 | 2,084,816 | 648.80 | 652.00 | 645.20 | 650.00 | 00:00:00 | | 2018-06-12 | 3,309,756 | 655.00 | 655.80 | 648.60 | 651.60 | 00:00:00 | | 2018-06-13 | 2,224,812 | 651.80 | 655.40 | 646.80 | 652.40 | 00:00:00 | | 2018-06-14 | 3,233,218 | 647.20 | 660.80 | 645.40 | 658.00 | 00:00:00 | | 2018-06-15 | 5,097,317 | 656.60 | 657.00 | 647.40 | 652.00 | 00:00:00 | | 2018-06-18 | 5,097,085 | 655.40 | 667.80 | 654.80 | 667.80 | 00:00:00 | | 2018-06-19 | 5,101,330 | 666.60 | 673.40 | 662.00 | 672.60 | 00:00:00 | | 2018-06-20 | 5,856,437 | 677.40 | 680.20 | 674.60 | 677.40 | 00:00:00 | | 2018-06-21 | 3,019,911 | 679.40 | 680.40 | 667.00 | 668.40 | 00:00:00 | | 2018-06-22 | 2,376,600 | 674.00 | 682.00 | 670.20 | 681.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
