|
 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 | | 2005-04-20 | 11,195,300 | 78.00 | 78.25 | 77.25 | 77.25 | 00:00:00 | | 2005-04-21 | 16,655,300 | 77.00 | 78.00 | 76.50 | 77.00 | 00:00:00 | | 2005-04-22 | 9,758,000 | 77.75 | 78.25 | 77.25 | 77.75 | 00:00:00 | | 2005-04-25 | 14,787,900 | 77.25 | 79.00 | 76.50 | 78.25 | 00:00:00 | | 2005-04-26 | 12,998,300 | 78.00 | 78.00 | 76.75 | 77.25 | 00:00:00 | | 2005-04-27 | 18,935,500 | 77.00 | 77.25 | 75.50 | 76.25 | 00:00:00 | | 2005-04-28 | 15,728,700 | 76.75 | 76.75 | 75.00 | 75.25 | 00:00:00 | | 2005-04-29 | 9,496,300 | 75.25 | 76.50 | 75.00 | 75.50 | 00:00:00 | | 2005-05-02 | 0 | 75.50 | 75.50 | 75.50 | 75.50 | 00:00:00 | | 2005-05-03 | 9,682,800 | 76.25 | 76.75 | 75.50 | 76.25 | 00:00:00 | | 2005-05-04 | 13,766,600 | 76.50 | 77.50 | 76.25 | 77.25 | 00:00:00 | | 2005-05-05 | 19,973,300 | 77.75 | 77.75 | 76.00 | 76.25 | 00:00:00 | | 2005-05-06 | 11,781,000 | 76.25 | 76.75 | 75.50 | 76.25 | 00:00:00 | | 2005-05-09 | 11,018,200 | 75.75 | 76.50 | 75.25 | 75.75 | 00:00:00 | | 2005-05-10 | 30,512,300 | 76.25 | 76.25 | 74.25 | 74.25 | 00:00:00 | | 2005-05-11 | 37,701,000 | 74.25 | 74.75 | 71.75 | 73.50 | 00:00:00 | | 2005-05-12 | 53,102,000 | 76.00 | 78.00 | 76.00 | 77.50 | 00:00:00 | | 2005-05-13 | 14,342,200 | 77.50 | 78.00 | 76.00 | 77.50 | 00:00:00 | | 2005-05-16 | 10,449,500 | 77.50 | 78.25 | 77.00 | 77.75 | 00:00:00 | | 2005-05-17 | 4,887,000 | 77.75 | 78.00 | 77.25 | 77.75 | 00:00:00 | | 2005-05-18 | 11,873,100 | 78.00 | 79.00 | 77.00 | 78.75 | 00:00:00 | | 2005-05-19 | 9,494,900 | 78.50 | 79.00 | 78.25 | 78.50 | 00:00:00 | | 2005-05-20 | 10,627,900 | 78.50 | 79.00 | 77.50 | 78.00 | 00:00:00 | | 2005-05-23 | 8,236,200 | 78.00 | 78.75 | 77.75 | 78.25 | 00:00:00 | | 2005-05-24 | 5,545,500 | 78.50 | 78.50 | 77.25 | 78.00 | 00:00:00 | | 2005-05-25 | 8,047,500 | 77.75 | 78.00 | 76.75 | 77.25 | 00:00:00 | | 2005-05-26 | 15,596,800 | 76.75 | 77.50 | 76.25 | 77.00 | 00:00:00 | | 2005-05-27 | 8,581,200 | 77.25 | 78.00 | 76.75 | 77.25 | 00:00:00 | | 2005-05-30 | 0 | 77.25 | 77.25 | 77.25 | 77.25 | 00:00:00 | | 2005-05-31 | 21,184,600 | 77.75 | 78.25 | 76.75 | 77.00 | 00:00:00 | | 2005-06-01 | 7,410,000 | 77.25 | 78.00 | 76.50 | 78.00 | 00:00:00 | | 2005-06-02 | 3,924,900 | 78.00 | 78.00 | 77.25 | 77.50 | 00:00:00 | | 2005-06-03 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2005-06-06 | 6,176,100 | 77.25 | 78.00 | 76.50 | 76.50 | 00:00:00 | | 2005-06-07 | 10,025,700 | 77.25 | 78.25 | 76.75 | 78.00 | 00:00:00 | | 2005-06-08 | 14,483,300 | 78.00 | 79.50 | 77.50 | 79.00 | 00:00:00 | | 2005-06-09 | 34,661,200 | 78.75 | 81.50 | 78.50 | 81.25 | 00:00:00 | | 2005-06-10 | 36,616,600 | 81.50 | 83.25 | 81.25 | 81.50 | 00:00:00 | | 2005-06-13 | 42,929,600 | 82.25 | 86.00 | 82.25 | 83.75 | 00:00:00 | | 2005-06-14 | 13,674,300 | 83.75 | 83.75 | 82.50 | 83.00 | 00:00:00 | | 2005-06-15 | 22,048,900 | 83.00 | 83.50 | 81.50 | 82.00 | 00:00:00 | | 2005-06-16 | 14,255,200 | 82.50 | 84.25 | 82.25 | 83.50 | 00:00:00 | | 2005-06-17 | 24,195,900 | 81.25 | 83.75 | 79.75 | 83.00 | 00:00:00 | | 2005-06-20 | 8,532,700 | 83.25 | 83.25 | 81.25 | 82.75 | 00:00:00 | | 2005-06-21 | 6,134,200 | 83.25 | 83.75 | 82.50 | 83.25 | 00:00:00 | | 2005-06-22 | 13,603,700 | 83.25 | 84.25 | 82.00 | 83.00 | 00:00:00 | | 2005-06-23 | 10,283,800 | 83.00 | 84.25 | 82.00 | 83.00 | 00:00:00 | | 2005-06-24 | 9,246,000 | 82.50 | 82.75 | 80.50 | 82.25 | 00:00:00 | | 2005-06-27 | 13,162,700 | 82.50 | 84.00 | 80.50 | 80.75 | 00:00:00 | | 2005-06-28 | 11,112,600 | 81.00 | 83.00 | 80.00 | 82.25 | 00:00:00 | | 2005-06-29 | 16,450,200 | 82.75 | 83.50 | 81.75 | 82.25 | 00:00:00 | | 2005-06-30 | 12,676,200 | 82.25 | 83.75 | 81.75 | 83.75 | 00:00:00 | | 2005-07-01 | 14,138,300 | 83.75 | 84.00 | 82.50 | 83.00 | 00:00:00 | | 2005-07-04 | 7,845,400 | 82.75 | 83.50 | 82.00 | 83.00 | 00:00:00 | | 2005-07-05 | 9,802,200 | 83.25 | 83.75 | 82.00 | 83.25 | 00:00:00 | | 2005-07-06 | 15,672,400 | 83.75 | 85.00 | 83.00 | 85.00 | 00:00:00 | | 2005-07-07 | 33,220,300 | 84.50 | 85.00 | 81.00 | 82.50 | 00:00:00 | | 2005-07-08 | 11,188,000 | 83.75 | 84.50 | 81.75 | 84.50 | 00:00:00 | | 2005-07-11 | 15,979,400 | 85.00 | 86.50 | 83.75 | 85.75 | 00:00:00 | | 2005-07-12 | 10,620,300 | 86.00 | 86.25 | 84.50 | 86.00 | 00:00:00 | | 2005-07-13 | 5,763,900 | 86.50 | 86.50 | 85.00 | 85.75 | 00:00:00 | | 2005-07-14 | 14,805,600 | 86.50 | 86.75 | 85.50 | 86.00 | 00:00:00 | | 2005-07-15 | 15,115,800 | 86.00 | 86.50 | 85.75 | 86.25 | 00:00:00 | | 2005-07-18 | 38,366,900 | 86.00 | 86.00 | 85.25 | 85.50 | 00:00:00 | | 2005-07-19 | 50,341,100 | 86.00 | 86.50 | 85.00 | 86.25 | 00:00:00 | | 2005-07-20 | 33,482,500 | 86.50 | 86.75 | 85.50 | 86.00 | 00:00:00 | | 2005-07-21 | 17,469,100 | 86.50 | 87.50 | 85.25 | 87.00 | 00:00:00 | | 2005-07-22 | 14,871,600 | 87.00 | 87.25 | 86.00 | 86.75 | 00:00:00 | | 2005-07-25 | 17,612,200 | 87.00 | 87.00 | 85.00 | 85.75 | 00:00:00 | | 2005-07-26 | 10,944,200 | 86.00 | 86.50 | 85.00 | 86.00 | 00:00:00 | | 2005-07-27 | 15,813,700 | 86.50 | 87.50 | 86.50 | 87.50 | 00:00:00 | | 2005-07-28 | 39,539,600 | 88.00 | 91.50 | 88.00 | 89.00 | 00:00:00 | | 2005-07-29 | 43,209,800 | 89.75 | 91.50 | 89.50 | 90.75 | 00:00:00 | | 2005-08-01 | 43,515,900 | 90.50 | 90.50 | 87.00 | 88.25 | 00:00:00 | | 2005-08-02 | 19,658,800 | 87.75 | 90.50 | 87.75 | 89.75 | 00:00:00 | | 2005-08-03 | 42,350,300 | 90.25 | 91.50 | 89.50 | 91.00 | 00:00:00 | | 2005-08-04 | 37,810,100 | 90.75 | 93.00 | 90.75 | 92.00 | 00:00:00 | | 2005-08-05 | 23,329,000 | 92.25 | 92.25 | 90.50 | 90.75 | 00:00:00 | | 2005-08-08 | 7,209,700 | 90.50 | 92.00 | 90.50 | 91.25 | 00:00:00 | | 2005-08-09 | 15,327,200 | 91.25 | 92.50 | 90.75 | 92.50 | 00:00:00 | | 2005-08-10 | 24,958,400 | 92.50 | 94.00 | 91.75 | 94.00 | 00:00:00 | | 2005-08-11 | 37,446,000 | 94.00 | 94.75 | 91.50 | 92.00 | 00:00:00 | | 2005-08-12 | 32,705,800 | 92.75 | 93.00 | 91.75 | 92.00 | 00:00:00 | | 2005-08-15 | 13,709,800 | 92.25 | 93.25 | 92.25 | 92.75 | 00:00:00 | | 2005-08-16 | 65,794,300 | 93.50 | 97.50 | 93.00 | 96.50 | 00:00:00 | | 2005-08-17 | 33,536,400 | 95.25 | 96.75 | 93.25 | 94.25 | 00:00:00 | | 2005-08-18 | 15,658,400 | 94.25 | 96.00 | 93.25 | 94.00 | 00:00:00 | | 2005-08-19 | 14,972,500 | 94.00 | 94.25 | 93.00 | 93.75 | 00:00:00 | | 2005-08-22 | 17,300,200 | 93.75 | 94.75 | 93.25 | 94.50 | 00:00:00 | | 2005-08-23 | 14,998,800 | 94.00 | 94.75 | 93.75 | 94.00 | 00:00:00 | | 2005-08-24 | 10,471,100 | 94.25 | 94.25 | 93.00 | 93.25 | 00:00:00 | | 2005-08-25 | 27,383,500 | 93.25 | 93.75 | 92.25 | 92.75 | 00:00:00 | | 2005-08-26 | 32,722,000 | 93.25 | 94.00 | 92.25 | 92.75 | 00:00:00 | | 2005-08-29 | 0 | 92.75 | 92.75 | 92.75 | 92.75 | 00:00:00 | | 2005-08-30 | 15,485,400 | 93.00 | 93.50 | 92.00 | 92.25 | 00:00:00 | | 2005-08-31 | 32,363,400 | 92.75 | 93.00 | 91.50 | 92.75 | 00:00:00 | | 2005-09-01 | 14,324,400 | 93.00 | 93.25 | 92.25 | 92.75 | 00:00:00 | | 2005-09-02 | 15,070,800 | 91.75 | 93.00 | 91.75 | 92.50 | 00:00:00 | | 2005-09-05 | 8,042,700 | 93.00 | 93.00 | 92.25 | 92.50 | 00:00:00 | | 2005-09-06 | 17,098,400 | 92.75 | 93.25 | 92.50 | 93.25 | 00:00:00 | | 2005-09-07 | 10,574,300 | 93.00 | 93.75 | 93.00 | 93.50 | 00:00:00 | | 2005-09-08 | 6,904,200 | 93.75 | 94.25 | 92.75 | 93.25 | 00:00:00 | | 2005-09-09 | 7,356,900 | 94.00 | 94.25 | 93.25 | 94.00 | 00:00:00 | | 2005-09-12 | 9,985,400 | 94.50 | 96.00 | 94.00 | 94.50 | 00:00:00 | | 2005-09-13 | 5,427,700 | 94.25 | 95.00 | 93.75 | 94.00 | 00:00:00 | | 2005-09-14 | 6,683,300 | 93.75 | 94.75 | 93.00 | 93.75 | 00:00:00 | | 2005-09-15 | 9,036,900 | 93.75 | 95.75 | 93.50 | 94.75 | 00:00:00 | | 2005-09-16 | 21,392,600 | 95.00 | 95.75 | 94.25 | 95.50 | 00:00:00 | | 2005-09-19 | 30,101,200 | 94.75 | 95.75 | 94.75 | 94.75 | 00:00:00 | | 2005-09-20 | 39,851,300 | 94.75 | 96.75 | 94.75 | 95.75 | 00:00:00 | | 2005-09-21 | 59,062,000 | 95.25 | 97.75 | 95.00 | 95.50 | 00:00:00 | | 2005-09-22 | 17,875,800 | 95.50 | 95.75 | 93.75 | 94.25 | 00:00:00 | | 2005-09-23 | 13,797,700 | 94.75 | 96.00 | 88.00 | 96.00 | 00:00:00 | | 2005-09-26 | 10,083,400 | 96.50 | 97.00 | 95.50 | 96.25 | 00:00:00 | | 2005-09-27 | 11,552,900 | 96.25 | 97.75 | 96.00 | 96.50 | 00:00:00 | | 2005-09-28 | 20,920,800 | 97.25 | 99.25 | 97.00 | 99.25 | 00:00:00 | | 2005-09-29 | 14,738,600 | 99.25 | 100.00 | 97.25 | 98.00 | 00:00:00 | | 2005-09-30 | 24,893,600 | 99.00 | 99.25 | 95.75 | 97.00 | 00:00:00 | | 2005-10-03 | 10,428,100 | 97.50 | 98.75 | 96.75 | 97.75 | 00:00:00 | | 2005-10-04 | 19,283,700 | 98.25 | 98.25 | 96.50 | 98.25 | 00:00:00 | | 2005-10-05 | 16,753,000 | 98.25 | 99.00 | 97.25 | 98.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
