|
 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 | | 2004-05-19 | 10,053,400 | 78.00 | 80.00 | 78.00 | 79.75 | 00:00:00 | | 2004-05-20 | 9,797,500 | 79.50 | 79.50 | 76.75 | 77.00 | 00:00:00 | | 2004-05-21 | 15,386,800 | 78.00 | 78.50 | 75.50 | 76.25 | 00:00:00 | | 2004-05-24 | 11,832,100 | 76.75 | 78.75 | 76.75 | 77.75 | 00:00:00 | | 2004-05-25 | 8,085,900 | 77.50 | 77.75 | 75.75 | 77.00 | 00:00:00 | | 2004-05-26 | 10,382,700 | 78.25 | 78.25 | 75.75 | 76.50 | 00:00:00 | | 2004-05-27 | 9,052,600 | 77.00 | 78.50 | 76.00 | 77.50 | 00:00:00 | | 2004-05-28 | 12,828,400 | 78.25 | 81.00 | 76.50 | 81.00 | 00:00:00 | | 2004-05-31 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | 2004-06-01 | 12,257,400 | 81.50 | 82.25 | 77.75 | 78.50 | 00:00:00 | | 2004-06-02 | 6,872,200 | 79.00 | 79.75 | 78.00 | 78.25 | 00:00:00 | | 2004-06-03 | 8,785,700 | 77.75 | 78.00 | 76.00 | 77.00 | 00:00:00 | | 2004-06-04 | 9,629,800 | 77.50 | 78.00 | 76.75 | 77.25 | 00:00:00 | | 2004-06-07 | 8,293,400 | 77.75 | 79.50 | 77.50 | 79.50 | 00:00:00 | | 2004-06-08 | 11,012,700 | 79.50 | 81.50 | 78.50 | 78.75 | 00:00:00 | | 2004-06-09 | 14,219,800 | 79.25 | 79.25 | 76.50 | 77.50 | 00:00:00 | | 2004-06-10 | 12,118,100 | 76.75 | 79.25 | 76.75 | 79.00 | 00:00:00 | | 2004-06-11 | 17,022,800 | 79.50 | 81.75 | 78.75 | 80.25 | 00:00:00 | | 2004-06-14 | 9,370,400 | 80.00 | 81.00 | 79.00 | 79.25 | 00:00:00 | | 2004-06-15 | 6,627,200 | 80.00 | 80.25 | 78.75 | 79.75 | 00:00:00 | | 2004-06-16 | 15,214,600 | 79.75 | 81.75 | 79.75 | 81.25 | 00:00:00 | | 2004-06-17 | 7,930,600 | 81.25 | 82.50 | 81.00 | 81.00 | 00:00:00 | | 2004-06-18 | 6,441,500 | 81.25 | 82.00 | 80.00 | 81.00 | 00:00:00 | | 2004-06-21 | 27,360,700 | 83.25 | 84.50 | 83.00 | 84.00 | 00:00:00 | | 2004-06-22 | 13,736,000 | 84.25 | 84.50 | 83.25 | 83.75 | 00:00:00 | | 2004-06-23 | 11,328,400 | 84.25 | 85.25 | 83.75 | 84.00 | 00:00:00 | | 2004-06-24 | 16,411,200 | 85.00 | 86.50 | 84.25 | 85.25 | 00:00:00 | | 2004-06-25 | 7,629,400 | 84.75 | 84.75 | 83.75 | 84.25 | 00:00:00 | | 2004-06-28 | 12,131,500 | 84.50 | 85.75 | 83.75 | 85.50 | 00:00:00 | | 2004-06-29 | 13,534,600 | 85.75 | 85.75 | 82.75 | 84.50 | 00:00:00 | | 2004-06-30 | 15,514,000 | 84.25 | 85.50 | 81.50 | 82.50 | 00:00:00 | | 2004-07-01 | 11,700,300 | 83.25 | 84.00 | 81.75 | 81.75 | 00:00:00 | | 2004-07-02 | 10,118,800 | 82.50 | 83.25 | 80.50 | 81.00 | 00:00:00 | | 2004-07-05 | 7,217,900 | 81.00 | 82.25 | 79.25 | 80.50 | 00:00:00 | | 2004-07-06 | 7,881,500 | 80.50 | 81.25 | 78.50 | 79.25 | 00:00:00 | | 2004-07-07 | 12,485,500 | 80.00 | 80.75 | 78.75 | 79.25 | 00:00:00 | | 2004-07-08 | 18,823,200 | 79.25 | 81.00 | 78.50 | 80.00 | 00:00:00 | | 2004-07-09 | 11,868,400 | 80.00 | 81.00 | 79.00 | 80.25 | 00:00:00 | | 2004-07-12 | 8,788,000 | 80.00 | 81.25 | 79.00 | 79.50 | 00:00:00 | | 2004-07-13 | 6,242,400 | 80.00 | 80.25 | 79.00 | 79.50 | 00:00:00 | | 2004-07-14 | 7,960,500 | 79.50 | 80.25 | 78.00 | 79.75 | 00:00:00 | | 2004-07-15 | 6,431,000 | 79.75 | 79.75 | 78.25 | 78.75 | 00:00:00 | | 2004-07-16 | 7,787,800 | 79.25 | 80.00 | 78.50 | 79.25 | 00:00:00 | | 2004-07-19 | 5,921,200 | 79.50 | 80.00 | 77.25 | 78.00 | 00:00:00 | | 2004-07-20 | 11,996,000 | 77.75 | 77.75 | 75.50 | 76.75 | 00:00:00 | | 2004-07-21 | 13,253,400 | 77.75 | 78.50 | 76.50 | 77.75 | 00:00:00 | | 2004-07-22 | 10,756,300 | 77.00 | 77.00 | 75.00 | 76.25 | 00:00:00 | | 2004-07-23 | 11,762,100 | 76.75 | 76.75 | 75.50 | 75.50 | 00:00:00 | | 2004-07-26 | 10,710,200 | 75.75 | 76.50 | 75.00 | 75.00 | 00:00:00 | | 2004-07-27 | 12,103,800 | 76.00 | 77.00 | 75.50 | 76.25 | 00:00:00 | | 2004-07-28 | 7,682,400 | 76.75 | 78.25 | 76.00 | 77.25 | 00:00:00 | | 2004-07-29 | 15,457,900 | 77.75 | 80.00 | 76.75 | 77.75 | 00:00:00 | | 2004-07-30 | 28,470,100 | 80.00 | 80.25 | 77.00 | 77.25 | 00:00:00 | | 2004-08-02 | 9,825,300 | 76.50 | 77.50 | 75.25 | 75.75 | 00:00:00 | | 2004-08-03 | 14,544,100 | 76.25 | 77.00 | 76.00 | 77.00 | 00:00:00 | | 2004-08-04 | 8,786,600 | 76.25 | 76.75 | 75.75 | 76.00 | 00:00:00 | | 2004-08-05 | 7,546,200 | 76.50 | 77.00 | 75.25 | 75.25 | 00:00:00 | | 2004-08-06 | 20,990,500 | 75.00 | 75.25 | 72.50 | 72.50 | 00:00:00 | | 2004-08-09 | 10,937,500 | 73.50 | 73.50 | 71.00 | 71.50 | 00:00:00 | | 2004-08-10 | 27,389,200 | 71.25 | 72.00 | 69.50 | 70.50 | 00:00:00 | | 2004-08-11 | 21,958,200 | 70.50 | 71.00 | 68.75 | 68.75 | 00:00:00 | | 2004-08-12 | 35,717,900 | 72.00 | 72.50 | 70.25 | 71.25 | 00:00:00 | | 2004-08-13 | 12,396,900 | 71.00 | 73.25 | 70.50 | 71.25 | 00:00:00 | | 2004-08-16 | 15,071,000 | 71.50 | 74.00 | 70.25 | 73.50 | 00:00:00 | | 2004-08-17 | 14,283,200 | 73.50 | 74.00 | 73.25 | 74.00 | 00:00:00 | | 2004-08-18 | 17,607,700 | 73.00 | 73.75 | 72.25 | 73.25 | 00:00:00 | | 2004-08-19 | 9,573,500 | 74.00 | 74.50 | 72.50 | 73.25 | 00:00:00 | | 2004-08-20 | 7,621,100 | 73.25 | 73.25 | 72.00 | 72.75 | 00:00:00 | | 2004-08-23 | 8,669,800 | 73.50 | 73.50 | 72.00 | 72.75 | 00:00:00 | | 2004-08-24 | 7,819,900 | 73.25 | 73.25 | 72.25 | 72.50 | 00:00:00 | | 2004-08-25 | 8,274,000 | 72.75 | 73.00 | 71.50 | 72.50 | 00:00:00 | | 2004-08-26 | 7,356,300 | 72.75 | 73.25 | 71.50 | 71.50 | 00:00:00 | | 2004-08-27 | 9,685,000 | 71.75 | 72.75 | 71.25 | 72.25 | 00:00:00 | | 2004-08-30 | 0 | 72.25 | 72.25 | 72.25 | 72.25 | 00:00:00 | | 2004-08-31 | 13,197,300 | 73.00 | 73.00 | 70.25 | 70.75 | 00:00:00 | | 2004-09-01 | 10,542,200 | 71.50 | 72.25 | 70.50 | 71.50 | 00:00:00 | | 2004-09-02 | 18,679,200 | 72.00 | 74.00 | 71.00 | 72.75 | 00:00:00 | | 2004-09-03 | 21,837,900 | 72.75 | 72.75 | 71.25 | 72.50 | 00:00:00 | | 2004-09-06 | 7,171,500 | 72.75 | 72.75 | 72.00 | 72.25 | 00:00:00 | | 2004-09-07 | 22,023,100 | 72.50 | 74.25 | 71.75 | 74.25 | 00:00:00 | | 2004-09-08 | 17,384,900 | 74.25 | 75.50 | 74.25 | 74.50 | 00:00:00 | | 2004-09-09 | 13,358,800 | 74.75 | 75.00 | 73.75 | 74.00 | 00:00:00 | | 2004-09-10 | 13,211,700 | 73.75 | 75.75 | 73.25 | 74.00 | 00:00:00 | | 2004-09-13 | 17,775,900 | 74.25 | 76.00 | 74.00 | 75.50 | 00:00:00 | | 2004-09-14 | 13,454,600 | 75.50 | 76.25 | 74.50 | 75.75 | 00:00:00 | | 2004-09-15 | 16,435,900 | 75.75 | 77.00 | 75.00 | 75.00 | 00:00:00 | | 2004-09-16 | 13,913,800 | 75.75 | 77.00 | 75.75 | 76.50 | 00:00:00 | | 2004-09-17 | 24,240,000 | 76.75 | 78.75 | 76.25 | 77.00 | 00:00:00 | | 2004-09-20 | 14,842,800 | 77.25 | 77.25 | 75.50 | 76.00 | 00:00:00 | | 2004-09-21 | 13,270,900 | 76.00 | 77.00 | 75.25 | 75.25 | 00:00:00 | | 2004-09-22 | 13,298,800 | 75.50 | 75.50 | 74.50 | 74.75 | 00:00:00 | | 2004-09-23 | 6,749,600 | 74.50 | 74.50 | 73.00 | 73.25 | 00:00:00 | | 2004-09-24 | 12,703,100 | 73.00 | 73.00 | 72.00 | 72.25 | 00:00:00 | | 2004-09-27 | 6,700,700 | 71.75 | 72.25 | 71.25 | 71.50 | 00:00:00 | | 2004-09-28 | 8,238,200 | 71.75 | 72.75 | 71.25 | 72.25 | 00:00:00 | | 2004-09-29 | 7,123,600 | 73.00 | 73.50 | 71.50 | 72.25 | 00:00:00 | | 2004-09-30 | 12,660,400 | 72.75 | 73.00 | 70.75 | 71.50 | 00:00:00 | | 2004-10-01 | 15,292,700 | 72.50 | 75.25 | 72.25 | 74.75 | 00:00:00 | | 2004-10-04 | 11,977,700 | 75.75 | 77.25 | 74.75 | 75.50 | 00:00:00 | | 2004-10-05 | 9,684,000 | 75.75 | 76.25 | 75.00 | 76.00 | 00:00:00 | | 2004-10-06 | 7,748,200 | 76.25 | 76.25 | 75.00 | 76.00 | 00:00:00 | | 2004-10-07 | 16,027,900 | 76.50 | 77.75 | 76.00 | 76.50 | 00:00:00 | | 2004-10-08 | 11,852,300 | 76.50 | 77.75 | 76.25 | 76.25 | 00:00:00 | | 2004-10-11 | 13,414,700 | 76.75 | 77.50 | 76.00 | 76.75 | 00:00:00 | | 2004-10-12 | 12,413,100 | 76.75 | 77.50 | 76.00 | 76.00 | 00:00:00 | | 2004-10-13 | 14,715,000 | 76.25 | 78.00 | 76.25 | 76.50 | 00:00:00 | | 2004-10-14 | 9,557,400 | 76.50 | 76.75 | 75.75 | 76.25 | 00:00:00 | | 2004-10-15 | 25,409,700 | 75.25 | 75.25 | 74.00 | 74.50 | 00:00:00 | | 2004-10-18 | 6,417,800 | 74.75 | 75.00 | 73.25 | 74.75 | 00:00:00 | | 2004-10-19 | 9,624,500 | 75.00 | 76.00 | 74.50 | 75.00 | 00:00:00 | | 2004-10-20 | 11,210,300 | 75.00 | 75.75 | 74.25 | 74.75 | 00:00:00 | | 2004-10-21 | 9,227,100 | 74.25 | 75.00 | 73.50 | 74.50 | 00:00:00 | | 2004-10-22 | 5,672,500 | 74.75 | 75.50 | 74.50 | 75.25 | 00:00:00 | | 2004-10-25 | 7,571,600 | 74.25 | 74.25 | 73.25 | 73.75 | 00:00:00 | | 2004-10-26 | 9,465,400 | 73.75 | 75.00 | 73.75 | 74.00 | 00:00:00 | | 2004-10-27 | 11,405,400 | 75.00 | 75.25 | 74.00 | 75.00 | 00:00:00 | | 2004-10-28 | 12,473,600 | 75.75 | 75.75 | 74.50 | 75.00 | 00:00:00 | | 2004-10-29 | 13,796,700 | 75.50 | 75.50 | 74.25 | 74.75 | 00:00:00 | | 2004-11-01 | 9,270,000 | 74.75 | 76.00 | 74.50 | 75.50 | 00:00:00 | | 2004-11-02 | 9,045,800 | 75.50 | 76.50 | 74.50 | 76.25 | 00:00:00 | | 2004-11-03 | 14,508,000 | 76.25 | 77.75 | 76.25 | 77.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
