Bookmark and Share

Last Minute: "Germany issues ban on children's smartwatches, urges parents to destroy them - SlashGear" Sat, 18 Nov 2017 17:28:57 GMT    "NYC subway to use gender-neutral terms during announcements - Washington Post" Sat, 18 Nov 2017 17:38:51 GMT    "After the Elon Musk show, Tesla questions linger - USA TODAY" Sat, 18 Nov 2017 11:03:14 GMT    "Stitch Fix IPO: The online styling service's stock jumps, then sags - Los Angeles Times" Fri, 17 Nov 2017 19:14:47 GMT    "Honda Recalls 800000 Odyssey Minivans Linked to Injuries - Bloomberg" Sat, 18 Nov 2017 18:19:46 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 22:32:26 GMT    "Tesla Semi ? 8 Charger Holes, 800 kWh Battery? Tesla Megacharger ? 1.6 Megawatts? - CleanTechnica" Fri, 17 Nov 2017 22:52:30 GMT    "Would Rupert Murdoch break up his empire? - BBC News" Fri, 17 Nov 2017 23:45:44 GMT    "Black Friday: Your ultimate holiday shopping guide - CNNMoney" Sat, 18 Nov 2017 20:20:27 GMT    "US environmental groups react loudly to South Dakota oil spill - Xinhua" Sat, 18 Nov 2017 21:31:35 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+4.00 (+0.64%) RSA INSURANCE GROUP PLC ORD GBP - [Ticker: RSA.L]Chart RSA INSURANCE GROUP PLC ORD GBP  News RSA INSURANCE GROUP PLC ORD GBP  Download Historical Prices for Metastock RSA INSURANCE GROUP PLC ORD GBP and Others  Technical Analysis RSA INSURANCE GROUP PLC ORD GBP  
Last Trade633.00Last Trade Time2017-11-01 - 21:12
Variation+4.00 (+0.64%)Open632.00
High635.50Low626.00
Volume3,238,926Average Volume (3m)2,969,650
Yield0.00Bid / AskN/A - 670.00 x 55,900
Former Close629.0052 Week Range[511.00 - 672.50]
PER50.73%EPS12.40
Ex-Dividend Date2017-11-18Dividend PaymentN/A
Market Capitalization6 1 Year Price-TargetN/A
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 2017-11-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-03-2229,348,000141.00144.25139.25142.2500:00:00
2006-03-2321,096,500143.00144.50141.50142.0000:00:00
2006-03-2431,978,300142.50145.00140.50143.5000:00:00
2006-03-2727,737,600142.75144.75139.75140.7500:00:00
2006-03-2825,883,100141.25141.75137.75138.2500:00:00
2006-03-2917,480,100138.25139.75137.00138.7500:00:00
2006-03-3012,638,600139.75141.00139.00139.7500:00:00
2006-03-3116,495,500140.00140.50137.75137.7500:00:00
2006-04-0329,554,400139.00140.75138.75140.2500:00:00
2006-04-0434,488,200140.50141.00138.75141.0000:00:00
2006-04-0518,395,800141.00141.00139.00139.7500:00:00
2006-04-0619,383,000140.00140.75136.75138.2500:00:00
2006-04-0719,965,900138.00139.25136.50137.0000:00:00
2006-04-1016,806,900137.50138.00134.25137.2500:00:00
2006-04-1118,538,400138.00138.00134.25134.7500:00:00
2006-04-1225,807,200134.00135.50131.00134.0000:00:00
2006-04-1312,598,400134.75135.50132.75135.0000:00:00
2006-04-140135.00135.00135.00135.0000:00:00
2006-04-170135.00135.00135.00135.0000:00:00
2006-04-1816,693,100135.75136.25133.75134.7500:00:00
2006-04-1928,768,200136.25137.75136.00136.7500:00:00
2006-04-2012,996,700135.25137.75135.25136.7500:00:00
2006-04-2123,582,300137.75139.25137.25138.0000:00:00
2006-04-2418,116,600138.25138.50136.00136.7500:00:00
2006-04-2511,254,500137.50138.00136.00137.5000:00:00
2006-04-2646,723,900138.50141.25137.75139.5000:00:00
2006-04-2734,110,400139.25140.75137.75138.5000:00:00
2006-04-2814,986,800138.00138.75137.50138.0000:00:00
2006-05-010138.00138.00138.00138.0000:00:00
2006-05-0219,103,200140.00140.50138.00139.5000:00:00
2006-05-0344,762,000140.00140.25137.50138.0000:00:00
2006-05-0425,097,300138.50139.00137.00138.0000:00:00
2006-05-0516,810,400138.50140.50138.00140.2500:00:00
2006-05-0837,376,400141.00142.50140.25142.0000:00:00
2006-05-09125,284,400142.25143.00140.75142.0000:00:00
2006-05-1024,300,300142.00142.00138.25140.2500:00:00
2006-05-1139,637,000142.50144.75138.50139.0000:00:00
2006-05-1218,428,500138.75139.50136.00136.0000:00:00
2006-05-1528,883,500136.00137.00130.00134.5000:00:00
2006-05-1629,894,500135.25135.50131.50132.2500:00:00
2006-05-1731,829,000133.00133.58129.50129.5000:00:00
2006-05-1840,454,900129.75131.00125.00126.5000:00:00
2006-05-1926,648,300125.50128.75125.25126.7500:00:00
2006-05-2240,011,700126.25127.25123.25124.0000:00:00
2006-05-2328,655,200124.00128.00124.08127.5000:00:00
2006-05-2427,784,000126.50127.21124.00126.0000:00:00
2006-05-2515,651,200125.50128.00124.06128.0000:00:00
2006-05-2611,442,700129.75130.00127.33129.7500:00:00
2006-05-290129.75129.75129.75129.7500:00:00
2006-05-3021,467,100129.25129.38124.94125.2500:00:00
2006-05-3124,185,200125.50129.00123.25128.2500:00:00
2006-06-0138,695,300128.25130.25127.58130.2500:00:00
2006-06-0220,539,700132.00132.00129.65130.7500:00:00
2006-06-0511,073,600131.50131.00127.74129.5000:00:00
2006-06-0626,727,900128.00129.33126.50127.0000:00:00
2006-06-0719,239,500127.75128.68125.83128.0000:00:00
2006-06-0824,164,800126.00127.25123.75124.7500:00:00
2006-06-0911,777,500126.00127.75124.75127.0000:00:00
2006-06-1218,144,400126.25127.17124.16125.0000:00:00
2006-06-1329,852,700123.00123.50119.25121.7500:00:00
2006-06-1428,979,800122.50125.75119.60120.2500:00:00
2006-06-1517,977,600120.50125.32120.50125.0000:00:00
2006-06-1630,978,200127.00128.00122.25123.0000:00:00
2006-06-1921,748,000124.00128.00124.15126.5000:00:00
2006-06-2016,912,800124.75126.00123.00125.7500:00:00
2006-06-2125,525,100126.50127.34125.12126.2500:00:00
2006-06-2217,798,500128.25130.00126.25127.5000:00:00
2006-06-2313,547,400127.00129.00126.50127.5000:00:00
2006-06-2622,638,100128.25128.58126.75127.5000:00:00
2006-06-2728,224,200128.25128.61126.08127.2500:00:00
2006-06-2815,724,900127.00129.00126.50127.5000:00:00
2006-06-2912,532,600128.50131.00127.25130.7500:00:00
2006-06-3036,756,800132.50135.25130.75134.5000:00:00
2006-07-0313,380,400135.25136.25133.00134.0000:00:00
2006-07-046,199,700134.75135.25133.00135.0000:00:00
2006-07-0530,699,300133.75134.50130.00130.5000:00:00
2006-07-0639,209,600131.25132.25130.25131.0000:00:00
2006-07-0712,534,700131.00131.50129.75130.2500:00:00
2006-07-1015,361,200131.00131.00129.25130.0000:00:00
2006-07-1116,258,300129.75132.25129.50130.2500:00:00
2006-07-1213,024,000131.25133.50130.25131.7500:00:00
2006-07-1332,864,800131.75131.75129.00129.5000:00:00
2006-07-1422,464,200128.75129.75126.50127.0000:00:00
2006-07-1717,939,300127.25127.50125.25125.7500:00:00
2006-07-1816,855,400125.25126.75124.75126.0000:00:00
2006-07-1913,924,600127.25130.00126.25129.5000:00:00
2006-07-2017,063,200130.75131.75129.50130.0000:00:00
2006-07-2121,942,700129.75130.00127.75128.2500:00:00
2006-07-2412,124,800129.00131.25126.25130.7500:00:00
2006-07-2522,252,100130.25134.50130.25133.2500:00:00
2006-07-2615,230,100134.50135.00133.50134.2500:00:00
2006-07-2723,180,100135.50137.25134.25137.0000:00:00
2006-07-2821,369,400136.75136.75134.75136.0000:00:00
2006-07-3115,953,400136.50137.00133.50133.7500:00:00
2006-08-019,397,400134.75135.00133.00134.0000:00:00
2006-08-0216,652,000135.25136.00134.25135.5000:00:00
2006-08-030135.50135.50135.50135.5000:00:00
2006-08-0415,764,700133.75136.25133.75135.5000:00:00
2006-08-0713,172,800135.25135.25133.75134.2500:00:00
2006-08-0812,609,000135.75135.75133.75134.0000:00:00
2006-08-0918,442,200134.50135.50133.00133.5000:00:00
2006-08-1076,549,000133.00133.25129.50131.7500:00:00
2006-08-1124,556,900132.50132.75131.00131.7500:00:00
2006-08-1419,815,500134.00134.00131.75132.2500:00:00
2006-08-1528,319,500132.25134.00131.50132.5000:00:00
2006-08-1625,456,500130.50132.00129.25131.0000:00:00
2006-08-1713,373,900131.75132.75131.00132.0000:00:00
2006-08-1856,954,600133.00134.00131.25132.5000:00:00
2006-08-2136,973,300133.00133.25132.00132.5000:00:00
2006-08-2228,948,900134.00134.75132.50134.2500:00:00
2006-08-2314,273,500134.00134.75132.75133.2500:00:00
2006-08-2419,775,400134.25135.50132.75135.0000:00:00
2006-08-2510,853,800135.75135.75133.25134.0000:00:00
2006-08-280134.00134.00134.00134.0000:00:00
2006-08-2917,786,000135.00137.00134.25136.7500:00:00
2006-08-3020,200,400137.50138.50136.75138.0000:00:00
2006-08-3128,531,700137.75139.25137.50138.5000:00:00
2006-09-0123,697,800139.00141.50138.75141.0000:00:00
2006-09-0415,301,900141.75141.75140.00140.5000:00:00
2006-09-0542,946,700141.00141.00138.50138.7500:00:00
2006-09-0620,642,700139.25139.25137.75137.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources