|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 25,344,000 | 86.00 | 86.00 | 83.25 | 85.00 | 00:00:00 | | 2003-12-04 | 7,136,000 | 85.00 | 85.00 | 84.00 | 84.25 | 00:00:00 | | 2003-12-05 | 19,853,100 | 84.50 | 84.50 | 81.75 | 82.75 | 00:00:00 | | 2003-12-08 | 15,168,800 | 82.75 | 84.25 | 81.75 | 83.75 | 00:00:00 | | 2003-12-09 | 14,410,000 | 84.50 | 86.00 | 83.25 | 84.00 | 00:00:00 | | 2003-12-10 | 18,965,600 | 83.00 | 84.00 | 81.00 | 81.75 | 00:00:00 | | 2003-12-11 | 21,354,300 | 82.00 | 82.50 | 79.50 | 80.25 | 00:00:00 | | 2003-12-12 | 10,465,900 | 81.00 | 81.50 | 79.75 | 80.75 | 00:00:00 | | 2003-12-15 | 10,666,100 | 83.00 | 83.00 | 80.25 | 80.75 | 00:00:00 | | 2003-12-16 | 15,264,400 | 80.00 | 80.50 | 78.00 | 80.00 | 00:00:00 | | 2003-12-17 | 15,193,800 | 81.25 | 81.75 | 78.75 | 81.25 | 00:00:00 | | 2003-12-18 | 22,697,600 | 81.50 | 84.25 | 81.50 | 84.00 | 00:00:00 | | 2003-12-19 | 15,456,800 | 85.00 | 86.00 | 84.25 | 85.50 | 00:00:00 | | 2003-12-22 | 9,422,900 | 85.00 | 86.75 | 85.00 | 85.75 | 00:00:00 | | 2003-12-23 | 6,107,400 | 86.25 | 86.25 | 83.75 | 85.00 | 00:00:00 | | 2003-12-24 | 928,200 | 86.50 | 86.50 | 84.00 | 84.50 | 00:00:00 | | 2003-12-25 | 0 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2003-12-26 | 0 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2003-12-29 | 4,739,900 | 84.00 | 86.50 | 84.00 | 86.00 | 00:00:00 | | 2003-12-30 | 5,359,900 | 86.75 | 87.50 | 85.75 | 87.50 | 00:00:00 | | 2003-12-31 | 3,400,900 | 87.25 | 88.75 | 87.25 | 88.25 | 00:00:00 | | 2004-01-01 | 0 | 88.25 | 88.25 | 88.25 | 88.25 | 00:00:00 | | 2004-01-02 | 6,396,200 | 87.50 | 88.50 | 86.50 | 87.50 | 00:00:00 | | 2004-01-05 | 14,559,300 | 87.25 | 90.50 | 86.50 | 89.00 | 00:00:00 | | 2004-01-06 | 14,792,800 | 90.00 | 90.00 | 88.00 | 89.50 | 00:00:00 | | 2004-01-07 | 19,579,500 | 89.75 | 91.00 | 89.50 | 90.00 | 00:00:00 | | 2004-01-08 | 16,959,200 | 90.00 | 92.75 | 89.00 | 91.75 | 00:00:00 | | 2004-01-09 | 13,665,500 | 92.50 | 93.75 | 91.00 | 92.75 | 00:00:00 | | 2004-01-12 | 9,260,000 | 92.75 | 92.75 | 91.50 | 92.75 | 00:00:00 | | 2004-01-13 | 16,865,600 | 93.25 | 94.50 | 92.75 | 93.25 | 00:00:00 | | 2004-01-14 | 14,749,900 | 93.75 | 95.50 | 93.00 | 95.00 | 00:00:00 | | 2004-01-15 | 18,218,600 | 95.00 | 95.00 | 93.50 | 94.75 | 00:00:00 | | 2004-01-16 | 21,888,600 | 95.50 | 95.50 | 93.50 | 95.50 | 00:00:00 | | 2004-01-19 | 17,255,400 | 95.75 | 98.50 | 95.75 | 98.50 | 00:00:00 | | 2004-01-20 | 16,700,100 | 98.25 | 99.00 | 96.50 | 97.25 | 00:00:00 | | 2004-01-21 | 12,243,800 | 97.50 | 97.50 | 95.50 | 96.00 | 00:00:00 | | 2004-01-22 | 17,535,700 | 96.50 | 97.00 | 95.00 | 96.50 | 00:00:00 | | 2004-01-23 | 11,345,100 | 95.00 | 97.25 | 93.75 | 95.00 | 00:00:00 | | 2004-01-26 | 9,640,500 | 95.25 | 96.25 | 92.75 | 93.25 | 00:00:00 | | 2004-01-27 | 24,898,900 | 97.25 | 98.00 | 94.25 | 95.75 | 00:00:00 | | 2004-01-28 | 10,964,700 | 98.00 | 98.25 | 95.00 | 96.75 | 00:00:00 | | 2004-01-29 | 13,702,600 | 95.25 | 97.00 | 94.25 | 94.50 | 00:00:00 | | 2004-01-30 | 9,554,400 | 95.00 | 96.25 | 94.50 | 95.00 | 00:00:00 | | 2004-02-02 | 21,637,800 | 96.00 | 98.25 | 95.50 | 97.25 | 00:00:00 | | 2004-02-03 | 20,049,900 | 96.75 | 97.00 | 94.50 | 97.00 | 00:00:00 | | 2004-02-04 | 8,039,800 | 96.75 | 96.75 | 95.50 | 96.00 | 00:00:00 | | 2004-02-05 | 7,758,000 | 96.00 | 96.00 | 94.00 | 94.25 | 00:00:00 | | 2004-02-06 | 14,968,000 | 95.50 | 96.75 | 95.25 | 96.00 | 00:00:00 | | 2004-02-09 | 20,484,800 | 97.50 | 97.75 | 94.75 | 97.50 | 00:00:00 | | 2004-02-10 | 7,658,000 | 96.50 | 96.50 | 95.00 | 96.00 | 00:00:00 | | 2004-02-11 | 11,097,300 | 96.00 | 97.00 | 94.75 | 96.75 | 00:00:00 | | 2004-02-12 | 6,946,700 | 97.50 | 97.50 | 95.25 | 96.50 | 00:00:00 | | 2004-02-13 | 9,846,700 | 97.25 | 97.25 | 94.75 | 96.25 | 00:00:00 | | 2004-02-16 | 5,769,100 | 96.25 | 97.50 | 96.00 | 97.00 | 00:00:00 | | 2004-02-17 | 39,769,100 | 96.50 | 105.50 | 96.50 | 103.50 | 00:00:00 | | 2004-02-18 | 33,615,500 | 104.50 | 108.75 | 104.00 | 106.00 | 00:00:00 | | 2004-02-19 | 26,549,700 | 105.75 | 110.00 | 105.75 | 109.25 | 00:00:00 | | 2004-02-20 | 15,115,400 | 109.25 | 109.25 | 106.50 | 107.00 | 00:00:00 | | 2004-02-23 | 14,856,700 | 107.00 | 107.50 | 104.25 | 105.00 | 00:00:00 | | 2004-02-24 | 16,250,700 | 104.25 | 107.00 | 102.25 | 103.50 | 00:00:00 | | 2004-02-25 | 17,122,500 | 103.25 | 106.00 | 102.25 | 105.75 | 00:00:00 | | 2004-02-26 | 7,343,300 | 106.50 | 105.50 | 104.00 | 105.25 | 00:00:00 | | 2004-02-27 | 9,993,600 | 108.00 | 108.00 | 103.25 | 103.25 | 00:00:00 | | 2004-03-01 | 11,259,500 | 104.00 | 104.25 | 102.75 | 104.25 | 00:00:00 | | 2004-03-02 | 9,269,700 | 105.50 | 105.50 | 102.50 | 105.00 | 00:00:00 | | 2004-03-03 | 10,755,900 | 105.00 | 105.25 | 102.50 | 104.00 | 00:00:00 | | 2004-03-04 | 11,598,000 | 103.75 | 107.50 | 103.75 | 106.75 | 00:00:00 | | 2004-03-05 | 10,230,200 | 106.25 | 107.50 | 106.00 | 106.50 | 00:00:00 | | 2004-03-08 | 8,904,500 | 106.25 | 109.50 | 106.25 | 108.50 | 00:00:00 | | 2004-03-09 | 14,849,700 | 108.00 | 108.75 | 105.75 | 107.00 | 00:00:00 | | 2004-03-10 | 12,051,300 | 105.25 | 106.75 | 103.00 | 105.00 | 00:00:00 | | 2004-03-11 | 84,684,600 | 100.00 | 100.00 | 88.50 | 88.75 | 00:00:00 | | 2004-03-12 | 23,257,300 | 88.00 | 93.50 | 86.50 | 93.00 | 00:00:00 | | 2004-03-15 | 14,489,200 | 93.00 | 94.00 | 88.25 | 88.75 | 00:00:00 | | 2004-03-16 | 16,316,500 | 89.00 | 90.25 | 87.00 | 88.25 | 00:00:00 | | 2004-03-17 | 18,732,500 | 86.50 | 87.50 | 85.00 | 86.50 | 00:00:00 | | 2004-03-18 | 15,149,700 | 87.50 | 87.50 | 82.25 | 83.00 | 00:00:00 | | 2004-03-19 | 12,818,300 | 84.00 | 85.00 | 82.50 | 82.75 | 00:00:00 | | 2004-03-22 | 12,040,200 | 82.50 | 83.75 | 80.75 | 81.00 | 00:00:00 | | 2004-03-23 | 22,703,800 | 82.00 | 83.75 | 81.75 | 81.75 | 00:00:00 | | 2004-03-24 | 25,915,000 | 82.75 | 84.25 | 81.00 | 81.50 | 00:00:00 | | 2004-03-25 | 16,773,400 | 82.25 | 85.25 | 82.25 | 84.75 | 00:00:00 | | 2004-03-26 | 14,657,800 | 85.75 | 86.00 | 82.50 | 83.50 | 00:00:00 | | 2004-03-29 | 15,464,400 | 84.50 | 84.50 | 82.75 | 84.25 | 00:00:00 | | 2004-03-30 | 21,837,400 | 84.25 | 84.75 | 82.00 | 82.00 | 00:00:00 | | 2004-03-31 | 17,729,700 | 83.00 | 83.75 | 81.75 | 82.00 | 00:00:00 | | 2004-04-01 | 14,589,600 | 82.25 | 82.75 | 81.50 | 82.00 | 00:00:00 | | 2004-04-02 | 21,339,300 | 82.25 | 83.50 | 81.50 | 83.00 | 00:00:00 | | 2004-04-05 | 19,729,800 | 83.50 | 84.50 | 82.50 | 84.25 | 00:00:00 | | 2004-04-06 | 17,330,500 | 84.50 | 85.25 | 83.75 | 84.25 | 00:00:00 | | 2004-04-07 | 24,272,200 | 84.50 | 86.00 | 84.00 | 84.75 | 00:00:00 | | 2004-04-08 | 5,682,100 | 85.25 | 85.50 | 84.25 | 84.75 | 00:00:00 | | 2004-04-09 | 0 | 84.75 | 84.75 | 84.75 | 84.75 | 00:00:00 | | 2004-04-12 | 0 | 84.75 | 84.75 | 84.75 | 84.75 | 00:00:00 | | 2004-04-13 | 20,031,400 | 85.00 | 86.00 | 84.00 | 84.00 | 00:00:00 | | 2004-04-14 | 24,967,700 | 84.00 | 85.50 | 82.75 | 85.25 | 00:00:00 | | 2004-04-15 | 38,312,600 | 85.75 | 88.75 | 85.00 | 86.50 | 00:00:00 | | 2004-04-16 | 8,286,700 | 86.75 | 87.25 | 86.25 | 86.75 | 00:00:00 | | 2004-04-19 | 9,178,600 | 86.75 | 86.75 | 85.00 | 86.00 | 00:00:00 | | 2004-04-20 | 9,779,100 | 86.50 | 88.00 | 86.00 | 87.50 | 00:00:00 | | 2004-04-21 | 11,532,500 | 86.75 | 88.25 | 86.25 | 86.75 | 00:00:00 | | 2004-04-22 | 9,373,500 | 87.25 | 87.75 | 85.75 | 86.50 | 00:00:00 | | 2004-04-23 | 12,647,900 | 87.50 | 88.75 | 86.00 | 86.25 | 00:00:00 | | 2004-04-26 | 7,537,800 | 87.00 | 88.00 | 86.00 | 86.25 | 00:00:00 | | 2004-04-27 | 7,078,300 | 86.50 | 86.50 | 85.25 | 86.25 | 00:00:00 | | 2004-04-28 | 13,725,300 | 87.00 | 87.00 | 83.00 | 83.00 | 00:00:00 | | 2004-04-29 | 12,114,300 | 82.75 | 84.00 | 81.75 | 83.25 | 00:00:00 | | 2004-04-30 | 36,964,100 | 82.75 | 82.75 | 79.50 | 80.25 | 00:00:00 | | 2004-05-03 | 0 | 80.25 | 80.25 | 80.25 | 80.25 | 00:00:00 | | 2004-05-04 | 12,932,700 | 80.00 | 82.00 | 80.00 | 81.00 | 00:00:00 | | 2004-05-05 | 6,728,000 | 81.50 | 81.75 | 80.50 | 81.00 | 00:00:00 | | 2004-05-06 | 16,596,100 | 81.25 | 81.50 | 77.00 | 77.75 | 00:00:00 | | 2004-05-07 | 19,248,300 | 78.00 | 78.50 | 75.25 | 77.00 | 00:00:00 | | 2004-05-10 | 16,606,200 | 75.00 | 76.00 | 72.50 | 72.50 | 00:00:00 | | 2004-05-11 | 22,096,600 | 73.00 | 75.50 | 73.00 | 73.75 | 00:00:00 | | 2004-05-12 | 20,433,000 | 74.00 | 76.50 | 73.00 | 74.25 | 00:00:00 | | 2004-05-13 | 53,653,500 | 79.00 | 81.50 | 78.50 | 80.00 | 00:00:00 | | 2004-05-14 | 20,575,000 | 80.75 | 81.00 | 78.50 | 79.50 | 00:00:00 | | 2004-05-17 | 11,185,100 | 78.25 | 79.00 | 77.00 | 77.75 | 00:00:00 | | 2004-05-18 | 13,676,000 | 77.75 | 79.00 | 76.75 | 78.25 | 00:00:00 | | 2004-05-19 | 10,053,400 | 78.00 | 80.00 | 78.00 | 79.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
