|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 16,753,000 | 98.25 | 99.00 | 97.25 | 98.75 | 00:00:00 | 2005-10-06 | 24,685,400 | 98.25 | 98.25 | 95.50 | 95.75 | 00:00:00 | 2005-10-07 | 36,562,000 | 95.75 | 96.75 | 94.75 | 95.75 | 00:00:00 | 2005-10-10 | 18,545,700 | 96.25 | 96.50 | 94.75 | 94.75 | 00:00:00 | 2005-10-11 | 29,408,400 | 95.00 | 96.50 | 95.00 | 96.50 | 00:00:00 | 2005-10-12 | 6,981,200 | 97.00 | 97.00 | 95.25 | 95.75 | 00:00:00 | 2005-10-13 | 13,351,300 | 95.75 | 96.00 | 95.25 | 95.75 | 00:00:00 | 2005-10-14 | 27,892,900 | 96.25 | 96.25 | 94.25 | 95.00 | 00:00:00 | 2005-10-17 | 7,345,800 | 95.00 | 95.50 | 94.25 | 94.50 | 00:00:00 | 2005-10-18 | 26,424,500 | 95.00 | 96.25 | 94.50 | 95.00 | 00:00:00 | 2005-10-19 | 22,104,600 | 94.75 | 95.00 | 93.00 | 93.75 | 00:00:00 | 2005-10-20 | 13,963,800 | 94.50 | 95.75 | 93.25 | 94.00 | 00:00:00 | 2005-10-21 | 24,882,100 | 93.75 | 95.00 | 93.50 | 94.00 | 00:00:00 | 2005-10-24 | 13,213,300 | 94.50 | 95.00 | 93.75 | 95.00 | 00:00:00 | 2005-10-25 | 10,637,000 | 95.50 | 95.50 | 94.75 | 94.75 | 00:00:00 | 2005-10-26 | 17,582,900 | 96.00 | 96.00 | 94.50 | 96.00 | 00:00:00 | 2005-10-27 | 44,463,900 | 95.25 | 96.25 | 93.25 | 95.25 | 00:00:00 | 2005-10-28 | 17,501,000 | 95.00 | 95.75 | 94.25 | 95.50 | 00:00:00 | 2005-10-31 | 32,276,600 | 95.00 | 97.00 | 94.50 | 96.25 | 00:00:00 | 2005-11-01 | 69,558,700 | 96.25 | 100.50 | 96.00 | 100.50 | 00:00:00 | 2005-11-02 | 63,683,600 | 101.00 | 104.25 | 100.00 | 100.75 | 00:00:00 | 2005-11-03 | 22,573,400 | 101.75 | 104.00 | 101.50 | 103.00 | 00:00:00 | 2005-11-04 | 37,463,400 | 103.50 | 105.00 | 102.25 | 105.00 | 00:00:00 | 2005-11-07 | 45,574,900 | 104.00 | 107.75 | 103.50 | 105.50 | 00:00:00 | 2005-11-08 | 17,832,200 | 106.50 | 107.75 | 106.00 | 106.50 | 00:00:00 | 2005-11-09 | 35,232,700 | 106.50 | 107.50 | 104.25 | 104.75 | 00:00:00 | 2005-11-10 | 62,478,900 | 105.75 | 106.50 | 104.50 | 106.50 | 00:00:00 | 2005-11-11 | 16,479,200 | 106.00 | 107.50 | 104.50 | 106.50 | 00:00:00 | 2005-11-14 | 12,565,900 | 107.00 | 107.00 | 105.50 | 106.00 | 00:00:00 | 2005-11-15 | 47,600,000 | 106.00 | 107.25 | 104.75 | 106.00 | 00:00:00 | 2005-11-16 | 22,804,100 | 106.25 | 106.50 | 105.00 | 106.25 | 00:00:00 | 2005-11-17 | 25,468,700 | 106.50 | 108.75 | 106.00 | 108.25 | 00:00:00 | 2005-11-18 | 16,856,600 | 109.00 | 110.25 | 108.00 | 109.00 | 00:00:00 | 2005-11-21 | 34,240,600 | 110.00 | 110.00 | 108.75 | 110.00 | 00:00:00 | 2005-11-22 | 36,687,500 | 110.50 | 112.75 | 110.25 | 112.75 | 00:00:00 | 2005-11-23 | 39,149,200 | 113.50 | 115.50 | 112.75 | 115.50 | 00:00:00 | 2005-11-24 | 27,280,400 | 116.25 | 117.00 | 114.00 | 114.75 | 00:00:00 | 2005-11-25 | 10,470,800 | 115.50 | 115.50 | 114.00 | 114.25 | 00:00:00 | 2005-11-28 | 16,015,600 | 115.50 | 115.50 | 114.00 | 114.00 | 00:00:00 | 2005-11-29 | 30,057,300 | 114.50 | 118.25 | 113.75 | 116.75 | 00:00:00 | 2005-11-30 | 41,690,000 | 115.75 | 115.75 | 113.50 | 113.50 | 00:00:00 | 2005-12-01 | 34,018,400 | 114.25 | 118.25 | 113.50 | 117.50 | 00:00:00 | 2005-12-02 | 29,533,900 | 117.25 | 118.25 | 116.25 | 118.25 | 00:00:00 | 2005-12-05 | 31,789,700 | 117.75 | 118.00 | 116.25 | 116.25 | 00:00:00 | 2005-12-06 | 26,254,000 | 117.00 | 117.00 | 115.50 | 116.00 | 00:00:00 | 2005-12-07 | 31,508,500 | 115.75 | 117.75 | 114.75 | 117.75 | 00:00:00 | 2005-12-08 | 15,553,200 | 118.00 | 118.00 | 115.50 | 116.00 | 00:00:00 | 2005-12-09 | 12,771,000 | 116.25 | 117.00 | 115.50 | 116.50 | 00:00:00 | 2005-12-12 | 17,394,000 | 116.25 | 118.25 | 116.25 | 117.75 | 00:00:00 | 2005-12-13 | 35,845,600 | 117.75 | 121.00 | 117.25 | 120.00 | 00:00:00 | 2005-12-14 | 20,009,500 | 120.25 | 121.00 | 119.25 | 120.75 | 00:00:00 | 2005-12-15 | 16,399,100 | 121.00 | 121.50 | 120.25 | 120.75 | 00:00:00 | 2005-12-16 | 20,277,900 | 121.50 | 124.25 | 121.00 | 123.75 | 00:00:00 | 2005-12-19 | 26,058,000 | 122.75 | 124.50 | 118.75 | 120.75 | 00:00:00 | 2005-12-20 | 36,830,800 | 121.00 | 122.00 | 120.25 | 122.00 | 00:00:00 | 2005-12-21 | 14,825,100 | 121.50 | 122.25 | 121.25 | 122.00 | 00:00:00 | 2005-12-22 | 10,366,400 | 122.00 | 123.25 | 121.50 | 122.50 | 00:00:00 | 2005-12-23 | 5,506,900 | 122.50 | 124.75 | 122.25 | 124.25 | 00:00:00 | 2005-12-26 | 0 | 124.25 | 124.25 | 124.25 | 124.25 | 00:00:00 | 2005-12-27 | 0 | 124.25 | 124.25 | 124.25 | 124.25 | 00:00:00 | 2005-12-28 | 11,122,200 | 126.75 | 127.75 | 124.00 | 125.25 | 00:00:00 | 2005-12-29 | 8,279,700 | 125.75 | 127.25 | 125.50 | 126.75 | 00:00:00 | 2005-12-30 | 6,970,300 | 128.25 | 128.25 | 125.25 | 125.75 | 00:00:00 | 2006-01-02 | 0 | 125.75 | 125.75 | 125.75 | 125.75 | 00:00:00 | 2006-01-03 | 55,138,600 | 128.50 | 129.25 | 125.00 | 128.00 | 00:00:00 | 2006-01-04 | 23,371,500 | 129.25 | 129.25 | 127.25 | 128.50 | 00:00:00 | 2006-01-05 | 19,102,900 | 129.50 | 129.50 | 127.75 | 128.00 | 00:00:00 | 2006-01-06 | 34,758,900 | 129.25 | 129.25 | 126.50 | 126.75 | 00:00:00 | 2006-01-09 | 23,555,000 | 127.00 | 127.00 | 124.75 | 125.50 | 00:00:00 | 2006-01-10 | 30,400,800 | 124.00 | 124.00 | 122.00 | 122.50 | 00:00:00 | 2006-01-11 | 10,954,900 | 123.25 | 124.50 | 123.25 | 124.50 | 00:00:00 | 2006-01-12 | 50,347,400 | 125.00 | 126.00 | 120.25 | 120.25 | 00:00:00 | 2006-01-13 | 30,023,900 | 120.75 | 120.75 | 118.00 | 120.00 | 00:00:00 | 2006-01-16 | 17,205,100 | 120.75 | 120.75 | 119.00 | 120.00 | 00:00:00 | 2006-01-17 | 15,166,900 | 119.00 | 119.50 | 117.75 | 118.25 | 00:00:00 | 2006-01-18 | 26,098,500 | 116.50 | 120.25 | 115.75 | 119.00 | 00:00:00 | 2006-01-19 | 26,777,600 | 120.25 | 120.25 | 118.75 | 119.00 | 00:00:00 | 2006-01-20 | 28,981,200 | 119.75 | 122.00 | 119.50 | 120.50 | 00:00:00 | 2006-01-23 | 10,423,400 | 118.75 | 121.00 | 118.75 | 119.50 | 00:00:00 | 2006-01-24 | 14,830,500 | 118.25 | 119.75 | 118.00 | 118.50 | 00:00:00 | 2006-01-25 | 46,766,600 | 118.50 | 124.75 | 118.00 | 124.75 | 00:00:00 | 2006-01-26 | 30,345,700 | 125.50 | 127.50 | 124.75 | 126.50 | 00:00:00 | 2006-01-27 | 19,761,000 | 127.25 | 127.25 | 124.25 | 125.75 | 00:00:00 | 2006-01-30 | 17,883,000 | 125.75 | 127.25 | 123.75 | 127.00 | 00:00:00 | 2006-01-31 | 18,298,700 | 127.00 | 128.25 | 125.00 | 125.50 | 00:00:00 | 2006-02-01 | 16,055,200 | 125.00 | 128.00 | 125.00 | 127.25 | 00:00:00 | 2006-02-02 | 18,378,500 | 128.50 | 128.75 | 125.00 | 126.25 | 00:00:00 | 2006-02-03 | 15,819,900 | 126.25 | 127.25 | 124.75 | 125.75 | 00:00:00 | 2006-02-06 | 33,373,200 | 126.75 | 128.00 | 124.50 | 126.25 | 00:00:00 | 2006-02-07 | 12,998,700 | 127.25 | 128.50 | 125.00 | 126.00 | 00:00:00 | 2006-02-08 | 37,857,300 | 125.00 | 126.50 | 124.25 | 125.00 | 00:00:00 | 2006-02-09 | 18,506,900 | 124.75 | 127.00 | 124.50 | 125.75 | 00:00:00 | 2006-02-10 | 20,288,500 | 125.75 | 127.25 | 125.00 | 127.00 | 00:00:00 | 2006-02-13 | 19,139,200 | 128.00 | 128.00 | 125.00 | 126.00 | 00:00:00 | 2006-02-14 | 25,759,300 | 127.00 | 127.00 | 123.75 | 124.25 | 00:00:00 | 2006-02-15 | 18,140,200 | 124.25 | 125.00 | 122.25 | 124.50 | 00:00:00 | 2006-02-16 | 10,206,200 | 125.25 | 125.50 | 124.00 | 124.75 | 00:00:00 | 2006-02-17 | 16,555,300 | 124.75 | 126.75 | 123.75 | 126.00 | 00:00:00 | 2006-02-20 | 11,156,100 | 124.00 | 126.75 | 123.75 | 126.25 | 00:00:00 | 2006-02-21 | 14,828,000 | 127.00 | 128.50 | 126.00 | 127.25 | 00:00:00 | 2006-02-22 | 11,491,000 | 127.00 | 128.75 | 126.25 | 128.50 | 00:00:00 | 2006-02-23 | 50,890,100 | 128.00 | 133.75 | 126.50 | 130.75 | 00:00:00 | 2006-02-24 | 27,587,700 | 131.75 | 132.25 | 129.25 | 130.75 | 00:00:00 | 2006-02-27 | 20,128,900 | 131.50 | 134.75 | 130.75 | 133.25 | 00:00:00 | 2006-02-28 | 29,787,200 | 132.75 | 133.50 | 129.25 | 130.00 | 00:00:00 | 2006-03-01 | 18,045,300 | 129.25 | 130.75 | 126.25 | 129.25 | 00:00:00 | 2006-03-02 | 29,353,100 | 130.50 | 133.25 | 130.50 | 132.50 | 00:00:00 | 2006-03-03 | 37,848,400 | 133.25 | 134.25 | 128.50 | 129.00 | 00:00:00 | 2006-03-06 | 27,570,600 | 129.25 | 132.50 | 128.75 | 131.00 | 00:00:00 | 2006-03-07 | 42,947,200 | 130.75 | 134.00 | 128.00 | 128.50 | 00:00:00 | 2006-03-08 | 48,021,800 | 128.75 | 130.75 | 124.00 | 125.50 | 00:00:00 | 2006-03-09 | 88,321,800 | 130.50 | 132.75 | 126.00 | 127.50 | 00:00:00 | 2006-03-10 | 32,623,400 | 127.50 | 130.25 | 126.25 | 129.75 | 00:00:00 | 2006-03-13 | 53,100,400 | 130.25 | 136.00 | 129.75 | 136.00 | 00:00:00 | 2006-03-14 | 41,625,700 | 135.75 | 136.00 | 132.25 | 134.50 | 00:00:00 | 2006-03-15 | 24,180,400 | 132.50 | 134.75 | 131.25 | 132.00 | 00:00:00 | 2006-03-16 | 58,098,600 | 133.25 | 142.00 | 131.75 | 138.25 | 00:00:00 | 2006-03-17 | 57,540,500 | 142.25 | 146.50 | 138.25 | 139.50 | 00:00:00 | 2006-03-20 | 37,063,600 | 144.00 | 145.25 | 139.50 | 140.00 | 00:00:00 | 2006-03-21 | 14,244,000 | 140.25 | 142.00 | 139.00 | 141.00 | 00:00:00 | 2006-03-22 | 29,348,000 | 141.00 | 144.25 | 139.25 | 142.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|