|
 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 | | 2004-11-03 | 14,508,000 | 76.25 | 77.75 | 76.25 | 77.75 | 00:00:00 | | 2004-11-04 | 9,186,900 | 77.75 | 77.75 | 76.50 | 76.75 | 00:00:00 | | 2004-11-05 | 16,815,100 | 78.00 | 78.75 | 77.75 | 77.75 | 00:00:00 | | 2004-11-08 | 9,380,400 | 78.25 | 78.25 | 77.25 | 77.75 | 00:00:00 | | 2004-11-09 | 7,706,600 | 78.00 | 78.50 | 77.00 | 78.00 | 00:00:00 | | 2004-11-10 | 10,175,400 | 78.75 | 79.25 | 77.75 | 78.50 | 00:00:00 | | 2004-11-11 | 42,983,100 | 76.00 | 76.75 | 74.00 | 76.25 | 00:00:00 | | 2004-11-12 | 26,524,600 | 77.00 | 77.75 | 74.00 | 74.50 | 00:00:00 | | 2004-11-15 | 24,467,800 | 75.50 | 75.50 | 73.50 | 74.25 | 00:00:00 | | 2004-11-16 | 19,663,600 | 74.25 | 74.50 | 73.50 | 73.75 | 00:00:00 | | 2004-11-17 | 101,548,200 | 74.50 | 80.00 | 73.50 | 79.50 | 00:00:00 | | 2004-11-18 | 26,038,100 | 78.50 | 79.50 | 77.25 | 77.50 | 00:00:00 | | 2004-11-19 | 12,092,800 | 77.50 | 78.50 | 77.00 | 77.25 | 00:00:00 | | 2004-11-22 | 9,304,300 | 77.25 | 77.50 | 76.50 | 76.75 | 00:00:00 | | 2004-11-23 | 10,624,500 | 77.00 | 78.50 | 76.50 | 76.50 | 00:00:00 | | 2004-11-24 | 13,232,700 | 76.75 | 77.00 | 75.25 | 76.00 | 00:00:00 | | 2004-11-25 | 11,739,500 | 75.75 | 76.00 | 74.75 | 75.25 | 00:00:00 | | 2004-11-26 | 10,840,900 | 75.25 | 75.50 | 74.25 | 75.00 | 00:00:00 | | 2004-11-29 | 12,515,700 | 75.50 | 75.75 | 73.75 | 74.00 | 00:00:00 | | 2004-11-30 | 15,372,800 | 74.50 | 75.00 | 73.50 | 73.75 | 00:00:00 | | 2004-12-01 | 34,096,200 | 73.75 | 76.00 | 73.50 | 74.50 | 00:00:00 | | 2004-12-02 | 18,811,100 | 75.25 | 76.75 | 75.00 | 76.75 | 00:00:00 | | 2004-12-03 | 13,731,000 | 76.75 | 77.50 | 75.25 | 76.00 | 00:00:00 | | 2004-12-06 | 7,196,100 | 76.00 | 76.75 | 75.50 | 76.75 | 00:00:00 | | 2004-12-07 | 17,003,700 | 76.00 | 77.00 | 75.00 | 76.75 | 00:00:00 | | 2004-12-08 | 8,288,300 | 76.00 | 77.00 | 75.50 | 76.00 | 00:00:00 | | 2004-12-09 | 11,220,800 | 76.25 | 76.50 | 75.25 | 75.50 | 00:00:00 | | 2004-12-10 | 7,693,100 | 76.50 | 76.50 | 75.00 | 75.25 | 00:00:00 | | 2004-12-13 | 9,708,700 | 76.00 | 76.50 | 75.00 | 75.25 | 00:00:00 | | 2004-12-14 | 16,461,200 | 75.75 | 75.75 | 74.75 | 75.50 | 00:00:00 | | 2004-12-15 | 12,574,700 | 75.25 | 76.75 | 75.25 | 75.75 | 00:00:00 | | 2004-12-16 | 19,710,400 | 76.00 | 76.50 | 75.25 | 76.00 | 00:00:00 | | 2004-12-17 | 14,019,100 | 76.25 | 76.50 | 75.50 | 75.75 | 00:00:00 | | 2004-12-20 | 15,097,900 | 76.00 | 76.50 | 75.00 | 75.25 | 00:00:00 | | 2004-12-21 | 13,916,800 | 75.75 | 75.75 | 74.75 | 75.00 | 00:00:00 | | 2004-12-22 | 13,400,700 | 75.25 | 76.50 | 75.00 | 76.25 | 00:00:00 | | 2004-12-23 | 8,143,800 | 76.25 | 76.75 | 75.75 | 76.00 | 00:00:00 | | 2004-12-24 | 1,111,000 | 76.00 | 77.00 | 75.75 | 76.75 | 00:00:00 | | 2004-12-27 | 0 | 76.75 | 76.75 | 76.75 | 76.75 | 00:00:00 | | 2004-12-28 | 0 | 76.75 | 76.75 | 76.75 | 76.75 | 00:00:00 | | 2004-12-29 | 11,805,500 | 76.75 | 77.00 | 75.75 | 77.00 | 00:00:00 | | 2004-12-30 | 8,648,700 | 77.00 | 78.25 | 76.50 | 77.50 | 00:00:00 | | 2004-12-31 | 2,056,400 | 78.00 | 78.25 | 77.00 | 77.50 | 00:00:00 | | 2005-01-03 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2005-01-04 | 40,740,000 | 79.25 | 81.25 | 78.25 | 80.50 | 00:00:00 | | 2005-01-05 | 36,012,300 | 80.50 | 81.75 | 80.00 | 81.00 | 00:00:00 | | 2005-01-06 | 34,214,000 | 81.25 | 83.75 | 81.25 | 83.00 | 00:00:00 | | 2005-01-07 | 34,019,600 | 83.25 | 84.75 | 82.25 | 84.00 | 00:00:00 | | 2005-01-10 | 17,434,700 | 84.50 | 85.00 | 82.50 | 84.25 | 00:00:00 | | 2005-01-11 | 12,217,500 | 84.75 | 84.75 | 82.50 | 83.50 | 00:00:00 | | 2005-01-12 | 9,489,400 | 83.25 | 84.75 | 83.00 | 83.50 | 00:00:00 | | 2005-01-13 | 11,776,600 | 84.25 | 85.75 | 84.00 | 84.25 | 00:00:00 | | 2005-01-14 | 16,822,300 | 84.25 | 85.75 | 84.00 | 85.25 | 00:00:00 | | 2005-01-17 | 12,327,900 | 86.00 | 86.75 | 84.75 | 85.75 | 00:00:00 | | 2005-01-18 | 18,604,400 | 86.25 | 87.00 | 85.50 | 86.75 | 00:00:00 | | 2005-01-19 | 20,239,400 | 87.25 | 88.00 | 86.00 | 86.25 | 00:00:00 | | 2005-01-20 | 16,748,700 | 86.00 | 86.00 | 83.50 | 84.50 | 00:00:00 | | 2005-01-21 | 6,616,400 | 84.00 | 85.50 | 84.00 | 84.50 | 00:00:00 | | 2005-01-24 | 5,818,800 | 84.50 | 84.75 | 83.75 | 84.50 | 00:00:00 | | 2005-01-25 | 17,573,800 | 85.00 | 87.25 | 84.25 | 86.25 | 00:00:00 | | 2005-01-26 | 12,817,400 | 86.50 | 87.00 | 85.25 | 86.25 | 00:00:00 | | 2005-01-27 | 23,629,900 | 86.00 | 86.00 | 83.50 | 85.50 | 00:00:00 | | 2005-01-28 | 17,066,400 | 85.50 | 85.50 | 84.00 | 84.50 | 00:00:00 | | 2005-01-31 | 6,692,400 | 85.75 | 86.00 | 85.00 | 85.75 | 00:00:00 | | 2005-02-01 | 9,707,700 | 85.75 | 86.50 | 84.75 | 86.50 | 00:00:00 | | 2005-02-02 | 15,092,600 | 86.50 | 87.25 | 85.50 | 85.50 | 00:00:00 | | 2005-02-03 | 13,726,000 | 85.50 | 85.50 | 84.25 | 85.00 | 00:00:00 | | 2005-02-04 | 9,568,800 | 85.50 | 85.75 | 84.75 | 85.00 | 00:00:00 | | 2005-02-07 | 11,129,000 | 85.00 | 85.50 | 84.75 | 85.25 | 00:00:00 | | 2005-02-08 | 8,409,200 | 85.25 | 86.00 | 84.75 | 86.00 | 00:00:00 | | 2005-02-09 | 10,207,200 | 86.25 | 86.25 | 84.50 | 85.00 | 00:00:00 | | 2005-02-10 | 9,564,300 | 85.50 | 85.50 | 84.50 | 84.50 | 00:00:00 | | 2005-02-11 | 10,534,300 | 85.25 | 86.50 | 85.25 | 86.50 | 00:00:00 | | 2005-02-14 | 12,113,100 | 86.75 | 88.00 | 86.25 | 87.50 | 00:00:00 | | 2005-02-15 | 14,485,400 | 86.75 | 87.75 | 86.75 | 87.50 | 00:00:00 | | 2005-02-16 | 10,913,400 | 87.50 | 87.75 | 85.50 | 86.00 | 00:00:00 | | 2005-02-17 | 18,169,800 | 85.25 | 88.75 | 85.25 | 87.50 | 00:00:00 | | 2005-02-18 | 20,049,500 | 87.75 | 90.00 | 87.00 | 87.25 | 00:00:00 | | 2005-02-21 | 10,145,500 | 87.50 | 87.75 | 85.75 | 87.25 | 00:00:00 | | 2005-02-22 | 4,416,100 | 87.50 | 87.50 | 86.25 | 86.75 | 00:00:00 | | 2005-02-23 | 27,442,800 | 86.00 | 86.50 | 83.75 | 84.50 | 00:00:00 | | 2005-02-24 | 16,900,500 | 84.25 | 84.25 | 83.00 | 83.50 | 00:00:00 | | 2005-02-25 | 16,700,300 | 84.00 | 84.75 | 83.00 | 84.50 | 00:00:00 | | 2005-02-28 | 10,660,300 | 84.75 | 85.50 | 83.50 | 84.00 | 00:00:00 | | 2005-03-01 | 10,800,400 | 84.25 | 85.00 | 84.25 | 84.75 | 00:00:00 | | 2005-03-02 | 30,527,000 | 84.75 | 84.75 | 82.75 | 83.25 | 00:00:00 | | 2005-03-03 | 11,254,900 | 83.25 | 85.00 | 83.00 | 84.50 | 00:00:00 | | 2005-03-04 | 17,067,600 | 85.00 | 86.00 | 83.50 | 84.75 | 00:00:00 | | 2005-03-07 | 5,418,800 | 85.00 | 86.00 | 85.00 | 85.75 | 00:00:00 | | 2005-03-08 | 6,536,800 | 85.25 | 86.00 | 84.75 | 85.25 | 00:00:00 | | 2005-03-09 | 20,597,400 | 85.75 | 86.75 | 85.50 | 86.00 | 00:00:00 | | 2005-03-10 | 23,487,300 | 85.50 | 87.25 | 83.75 | 84.00 | 00:00:00 | | 2005-03-11 | 41,508,200 | 84.00 | 84.00 | 82.00 | 82.50 | 00:00:00 | | 2005-03-14 | 16,218,300 | 82.50 | 84.50 | 82.50 | 84.50 | 00:00:00 | | 2005-03-15 | 19,938,800 | 84.75 | 85.25 | 84.00 | 84.25 | 00:00:00 | | 2005-03-16 | 16,678,500 | 82.25 | 82.25 | 80.25 | 80.75 | 00:00:00 | | 2005-03-17 | 13,954,100 | 81.00 | 81.25 | 79.25 | 79.25 | 00:00:00 | | 2005-03-18 | 28,978,900 | 79.25 | 79.75 | 77.50 | 78.00 | 00:00:00 | | 2005-03-21 | 26,105,800 | 78.25 | 79.75 | 77.75 | 78.50 | 00:00:00 | | 2005-03-22 | 11,556,100 | 78.75 | 79.75 | 78.00 | 78.75 | 00:00:00 | | 2005-03-23 | 17,517,700 | 78.50 | 78.50 | 77.25 | 77.75 | 00:00:00 | | 2005-03-24 | 12,473,500 | 78.25 | 78.50 | 77.00 | 77.50 | 00:00:00 | | 2005-03-25 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2005-03-28 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2005-03-29 | 12,089,200 | 78.00 | 79.25 | 77.25 | 78.50 | 00:00:00 | | 2005-03-30 | 12,756,800 | 78.50 | 80.00 | 77.50 | 78.00 | 00:00:00 | | 2005-03-31 | 12,728,800 | 78.50 | 79.50 | 77.75 | 78.50 | 00:00:00 | | 2005-04-01 | 13,464,300 | 78.25 | 80.25 | 78.25 | 79.75 | 00:00:00 | | 2005-04-04 | 13,826,100 | 79.50 | 80.00 | 77.75 | 78.50 | 00:00:00 | | 2005-04-05 | 24,036,100 | 79.50 | 81.00 | 78.50 | 80.75 | 00:00:00 | | 2005-04-06 | 15,026,500 | 81.25 | 81.50 | 80.50 | 81.00 | 00:00:00 | | 2005-04-07 | 21,108,300 | 81.25 | 83.25 | 80.50 | 82.75 | 00:00:00 | | 2005-04-08 | 10,017,200 | 83.00 | 83.00 | 81.00 | 81.25 | 00:00:00 | | 2005-04-11 | 7,616,800 | 81.00 | 82.00 | 80.50 | 81.75 | 00:00:00 | | 2005-04-12 | 19,756,800 | 82.00 | 82.75 | 81.50 | 82.00 | 00:00:00 | | 2005-04-13 | 9,709,900 | 82.75 | 83.00 | 81.50 | 81.75 | 00:00:00 | | 2005-04-14 | 10,667,500 | 81.75 | 82.75 | 80.75 | 81.50 | 00:00:00 | | 2005-04-15 | 16,641,000 | 81.50 | 81.50 | 79.50 | 79.75 | 00:00:00 | | 2005-04-18 | 20,784,300 | 78.75 | 79.50 | 77.75 | 78.00 | 00:00:00 | | 2005-04-19 | 21,520,200 | 78.50 | 79.00 | 77.50 | 77.50 | 00:00:00 | | 2005-04-20 | 11,195,300 | 78.00 | 78.25 | 77.25 | 77.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
