|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-22 | 2,376,600 | 674.00 | 682.00 | 670.20 | 681.80 | 00:00:00 | | 2018-06-25 | 2,807,445 | 678.60 | 678.60 | 667.40 | 669.20 | 00:00:00 | | 2018-06-26 | 3,127,528 | 673.80 | 673.80 | 668.00 | 671.80 | 00:00:00 | | 2018-06-27 | 4,384,602 | 674.80 | 675.00 | 667.80 | 674.80 | 00:00:00 | | 2018-06-28 | 2,260,785 | 671.40 | 676.60 | 669.80 | 673.60 | 00:00:00 | | 2018-06-29 | 4,670,296 | 678.40 | 682.60 | 676.20 | 679.40 | 00:00:00 | | 2018-07-02 | 3,998,008 | 674.20 | 683.40 | 673.60 | 678.00 | 00:00:00 | | 2018-07-03 | 9,717,655 | 680.00 | 681.60 | 653.40 | 656.40 | 00:00:00 | | 2018-07-04 | 2,711,281 | 656.80 | 661.20 | 654.60 | 657.60 | 00:00:00 | | 2018-07-05 | 2,179,361 | 658.40 | 661.80 | 656.20 | 658.40 | 00:00:00 | | 2018-07-06 | 3,623,863 | 659.60 | 662.00 | 645.60 | 649.00 | 00:00:00 | | 2018-07-09 | 7,354,784 | 651.00 | 656.00 | 646.80 | 654.80 | 00:00:00 | | 2018-07-10 | 2,898,020 | 656.80 | 659.00 | 651.40 | 652.20 | 00:00:00 | | 2018-07-11 | 2,779,964 | 648.20 | 648.80 | 641.80 | 646.40 | 00:00:00 | | 2018-07-12 | 6,195,789 | 648.40 | 654.00 | 647.20 | 649.00 | 00:00:00 | | 2018-07-13 | 6,475,556 | 651.80 | 654.00 | 645.00 | 646.60 | 00:00:00 | | 2018-07-16 | 3,094,222 | 644.80 | 647.80 | 637.00 | 642.20 | 00:00:00 | | 2018-07-17 | 3,001,767 | 639.60 | 642.60 | 637.00 | 640.00 | 00:00:00 | | 2018-07-18 | 2,463,306 | 640.00 | 641.20 | 632.00 | 635.40 | 00:00:00 | | 2018-07-19 | 3,363,957 | 633.40 | 643.60 | 632.80 | 636.20 | 00:00:00 | | 2018-07-20 | 1,381,678 | 633.40 | 636.00 | 629.60 | 634.80 | 00:00:00 | | 2018-07-23 | 1,996,102 | 629.80 | 632.80 | 629.00 | 629.00 | 00:00:00 | | 2018-07-24 | 3,134,513 | 630.20 | 632.40 | 626.80 | 630.00 | 00:00:00 | | 2018-07-25 | 3,501,292 | 628.20 | 631.20 | 622.60 | 625.20 | 00:00:00 | | 2018-07-26 | 2,049,190 | 626.60 | 627.80 | 622.40 | 627.00 | 00:00:00 | | 2018-07-27 | 2,495,520 | 629.20 | 631.80 | 622.80 | 624.60 | 00:00:00 | | 2018-07-30 | 3,249,710 | 621.20 | 634.60 | 619.20 | 633.80 | 00:00:00 | | 2018-07-31 | 3,881,281 | 633.40 | 644.20 | 632.20 | 644.20 | 00:00:00 | | 2018-08-01 | 4,650,518 | 643.00 | 643.00 | 634.20 | 641.60 | 00:00:00 | | 2018-08-02 | 7,510,516 | 633.00 | 642.60 | 629.20 | 629.20 | 00:00:00 | | 2018-08-03 | 2,057,074 | 631.80 | 631.80 | 626.60 | 628.20 | 00:00:00 | | 2018-08-06 | 2,258,333 | 628.80 | 629.40 | 621.40 | 623.60 | 00:00:00 | | 2018-08-07 | 4,205,775 | 629.20 | 631.00 | 622.60 | 627.60 | 00:00:00 | | 2018-08-08 | 2,816,484 | 625.20 | 638.00 | 625.20 | 636.80 | 00:00:00 | | 2018-08-09 | 3,427,528 | 634.00 | 641.00 | 633.40 | 638.00 | 00:00:00 | | 2018-08-10 | 4,091,802 | 636.40 | 636.80 | 628.00 | 628.00 | 00:00:00 | | 2018-08-13 | 5,621,589 | 626.80 | 635.00 | 624.40 | 631.40 | 00:00:00 | | 2018-08-14 | 3,299,474 | 634.40 | 638.40 | 628.20 | 632.40 | 00:00:00 | | 2018-08-15 | 1,906,400 | 636.60 | 636.60 | 625.20 | 628.00 | 00:00:00 | | 2018-08-16 | 2,338,116 | 628.80 | 631.80 | 626.60 | 630.80 | 00:00:00 | | 2018-08-17 | 3,757,040 | 630.40 | 640.80 | 630.20 | 640.80 | 00:00:00 | | 2018-08-20 | 4,149,360 | 641.00 | 646.00 | 637.00 | 638.20 | 00:00:00 | | 2018-08-21 | 1,403,939 | 636.00 | 640.20 | 635.60 | 638.80 | 00:00:00 | | 2018-08-22 | 1,935,917 | 636.60 | 641.80 | 635.80 | 640.40 | 00:00:00 | | 2018-08-23 | 1,949,893 | 641.20 | 641.40 | 637.00 | 641.00 | 00:00:00 | | 2018-08-24 | 1,087,673 | 640.80 | 642.00 | 637.60 | 640.60 | 00:00:00 | | 2018-08-28 | 3,251,201 | 644.40 | 644.40 | 634.00 | 638.20 | 00:00:00 | | 2018-08-29 | 5,643,553 | 639.60 | 640.60 | 629.40 | 629.60 | 00:00:00 | | 2018-08-30 | 3,066,358 | 630.20 | 630.40 | 624.00 | 629.80 | 00:00:00 | | 2018-08-31 | 367,772 | 629.60 | 635.00 | 627.20 | 632.20 | 00:00:00 | | 2018-09-03 | 4,091,014 | 629.80 | 640.00 | 629.80 | 637.60 | 00:00:00 | | 2018-09-04 | 2,539,546 | 638.20 | 640.60 | 628.00 | 632.00 | 00:00:00 | | 2018-09-05 | 3,497,779 | 632.40 | 633.20 | 624.00 | 626.60 | 00:00:00 | | 2018-09-06 | 25,859,257 | 619.20 | 621.40 | 614.60 | 614.80 | 00:00:00 | | 2018-09-07 | 3,146,605 | 615.40 | 617.20 | 613.40 | 614.40 | 00:00:00 | | 2018-09-10 | 2,337,056 | 616.80 | 616.80 | 613.00 | 615.80 | 00:00:00 | | 2018-09-11 | 1,740,329 | 614.20 | 615.20 | 609.00 | 611.40 | 00:00:00 | | 2018-09-12 | 1,733,063 | 608.00 | 614.00 | 605.40 | 606.00 | 00:00:00 | | 2018-09-13 | 120,923 | 603.00 | 607.40 | 603.00 | 607.40 | 00:00:00 | | 2018-09-14 | 12,091,984 | 610.80 | 610.80 | 604.20 | 608.60 | 00:00:00 | | 2018-09-17 | 2,367,981 | 609.20 | 612.00 | 605.20 | 612.00 | 00:00:00 | | 2018-09-18 | 3,399,748 | 611.40 | 619.60 | 609.60 | 611.00 | 00:00:00 | | 2018-09-19 | 3,051,659 | 610.20 | 620.80 | 610.20 | 616.80 | 00:00:00 | | 2018-09-20 | 3,582,787 | 617.60 | 627.00 | 616.20 | 627.00 | 00:00:00 | | 2018-09-21 | 4,474,302 | 627.80 | 633.00 | 627.00 | 630.00 | 00:00:00 | | 2018-09-24 | 3,235,644 | 627.40 | 636.20 | 624.80 | 632.60 | 00:00:00 | | 2018-09-25 | 3,884,045 | 631.80 | 637.20 | 631.40 | 632.00 | 00:00:00 | | 2018-09-26 | 2,290,460 | 630.60 | 634.60 | 630.20 | 632.40 | 00:00:00 | | 2018-09-27 | 6,585,823 | 629.20 | 634.00 | 628.20 | 634.00 | 00:00:00 | | 2018-09-28 | 20,280,503 | 590.00 | 592.80 | 571.00 | 575.00 | 00:00:00 | | 2018-10-01 | 9,385,192 | 584.00 | 593.20 | 573.20 | 591.00 | 00:00:00 | | 2018-10-02 | 5,204,388 | 593.20 | 593.40 | 579.20 | 586.20 | 00:00:00 | | 2018-10-03 | 7,119,670 | 588.40 | 596.80 | 577.40 | 579.80 | 00:00:00 | | 2018-10-04 | 11,267,116 | 578.80 | 587.40 | 573.40 | 583.00 | 00:00:00 | | 2018-10-05 | 5,244,480 | 585.00 | 585.00 | 574.40 | 576.00 | 00:00:00 | | 2018-10-08 | 3,048,425 | 574.00 | 574.60 | 564.60 | 565.40 | 00:00:00 | | 2018-10-09 | 2,850,932 | 565.20 | 570.80 | 558.40 | 563.40 | 00:00:00 | | 2018-10-10 | 5,844,390 | 565.20 | 574.60 | 562.20 | 562.20 | 00:00:00 | | 2018-10-11 | 6,442,691 | 557.40 | 561.80 | 550.60 | 551.00 | 00:00:00 | | 2018-10-12 | 6,312,343 | 556.00 | 558.00 | 550.40 | 550.60 | 00:00:00 | | 2018-10-15 | 3,639,430 | 548.80 | 555.00 | 547.20 | 550.80 | 00:00:00 | | 2018-10-16 | 4,165,124 | 552.00 | 555.80 | 541.60 | 555.40 | 00:00:00 | | 2018-10-17 | 637,746 | 557.60 | 558.20 | 552.80 | 553.03 | 00:00:00 | | 2018-10-18 | 3,086,605 | 553.40 | 559.60 | 550.60 | 554.00 | 00:00:00 | | 2018-10-19 | 4,704,344 | 555.60 | 555.60 | 542.20 | 548.00 | 00:00:00 | | 2018-10-22 | 3,130,098 | 549.20 | 554.60 | 547.00 | 548.00 | 00:00:00 | | 2018-10-23 | 2,688,271 | 541.40 | 548.00 | 537.80 | 543.60 | 00:00:00 | | 2018-10-24 | 4,367,331 | 545.20 | 553.40 | 543.80 | 543.80 | 00:00:00 | | 2018-10-25 | 5,624,489 | 541.00 | 550.60 | 539.80 | 546.80 | 00:00:00 | | 2018-10-26 | 2,588,685 | 540.80 | 544.40 | 536.00 | 541.40 | 00:00:00 | | 2018-10-29 | 2,075,756 | 542.60 | 557.20 | 541.60 | 549.00 | 00:00:00 | | 2018-10-30 | 8,699,801 | 548.80 | 553.20 | 547.80 | 549.60 | 00:00:00 | | 2018-10-31 | 3,049,990 | 556.40 | 567.00 | 555.60 | 564.40 | 00:00:00 | | 2018-11-01 | 3,098,018 | 561.60 | 568.40 | 558.60 | 560.00 | 00:00:00 | | 2018-11-02 | 2,516,205 | 566.00 | 566.20 | 554.20 | 556.00 | 00:00:00 | | 2018-11-05 | 2,155,146 | 553.80 | 556.00 | 545.80 | 545.80 | 00:00:00 | | 2018-11-06 | 4,758,923 | 548.40 | 549.40 | 535.00 | 535.40 | 00:00:00 | | 2018-11-07 | 6,606,450 | 536.80 | 539.60 | 531.00 | 536.00 | 00:00:00 | | 2018-11-08 | 2,890,366 | 539.20 | 545.20 | 537.20 | 542.00 | 00:00:00 | | 2018-11-09 | 3,108,920 | 540.00 | 548.60 | 539.60 | 545.80 | 00:00:00 | | 2018-11-12 | 4,071,814 | 549.80 | 552.20 | 535.20 | 537.60 | 00:00:00 | | 2018-11-13 | 7,661,315 | 538.00 | 544.80 | 521.20 | 541.80 | 00:00:00 | | 2018-11-14 | 674,440 | 539.80 | 546.80 | 536.00 | 546.60 | 00:00:00 | | 2018-11-16 | 1,865,760 | 539.80 | 542.60 | 531.00 | 534.00 | 00:00:00 | | 2018-11-19 | 2,613,013 | 535.00 | 543.80 | 535.00 | 537.00 | 00:00:00 | | 2018-11-20 | 3,018,423 | 533.20 | 539.60 | 529.00 | 531.80 | 00:00:00 | | 2018-11-21 | 3,961,812 | 534.40 | 540.40 | 530.00 | 538.80 | 00:00:00 | | 2018-11-22 | 2,235,422 | 535.00 | 538.60 | 532.80 | 533.60 | 00:00:00 | | 2018-11-23 | 3,157,029 | 532.00 | 541.60 | 529.40 | 541.60 | 00:00:00 | | 2018-11-26 | 2,723,771 | 547.60 | 549.60 | 541.80 | 546.60 | 00:00:00 | | 2018-11-27 | 537,139 | 545.40 | 549.40 | 543.40 | 549.40 | 00:00:00 | | 2018-11-28 | 2,199,477 | 548.20 | 550.20 | 540.40 | 541.00 | 00:00:00 | | 2018-11-29 | 2,519,060 | 543.60 | 548.60 | 538.80 | 539.80 | 00:00:00 | | 2018-11-30 | 5,622,764 | 538.40 | 544.00 | 535.40 | 542.60 | 00:00:00 | | 2018-12-03 | 2,586,358 | 548.60 | 555.80 | 543.20 | 544.80 | 00:00:00 | | 2018-12-04 | 3,859,811 | 544.00 | 548.80 | 540.60 | 540.60 | 00:00:00 | | 2018-12-05 | 2,118,278 | 538.60 | 538.60 | 532.00 | 534.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
