|
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 | 2006-03-22 | 29,348,000 | 141.00 | 144.25 | 139.25 | 142.25 | 00:00:00 | 2006-03-23 | 21,096,500 | 143.00 | 144.50 | 141.50 | 142.00 | 00:00:00 | 2006-03-24 | 31,978,300 | 142.50 | 145.00 | 140.50 | 143.50 | 00:00:00 | 2006-03-27 | 27,737,600 | 142.75 | 144.75 | 139.75 | 140.75 | 00:00:00 | 2006-03-28 | 25,883,100 | 141.25 | 141.75 | 137.75 | 138.25 | 00:00:00 | 2006-03-29 | 17,480,100 | 138.25 | 139.75 | 137.00 | 138.75 | 00:00:00 | 2006-03-30 | 12,638,600 | 139.75 | 141.00 | 139.00 | 139.75 | 00:00:00 | 2006-03-31 | 16,495,500 | 140.00 | 140.50 | 137.75 | 137.75 | 00:00:00 | 2006-04-03 | 29,554,400 | 139.00 | 140.75 | 138.75 | 140.25 | 00:00:00 | 2006-04-04 | 34,488,200 | 140.50 | 141.00 | 138.75 | 141.00 | 00:00:00 | 2006-04-05 | 18,395,800 | 141.00 | 141.00 | 139.00 | 139.75 | 00:00:00 | 2006-04-06 | 19,383,000 | 140.00 | 140.75 | 136.75 | 138.25 | 00:00:00 | 2006-04-07 | 19,965,900 | 138.00 | 139.25 | 136.50 | 137.00 | 00:00:00 | 2006-04-10 | 16,806,900 | 137.50 | 138.00 | 134.25 | 137.25 | 00:00:00 | 2006-04-11 | 18,538,400 | 138.00 | 138.00 | 134.25 | 134.75 | 00:00:00 | 2006-04-12 | 25,807,200 | 134.00 | 135.50 | 131.00 | 134.00 | 00:00:00 | 2006-04-13 | 12,598,400 | 134.75 | 135.50 | 132.75 | 135.00 | 00:00:00 | 2006-04-14 | 0 | 135.00 | 135.00 | 135.00 | 135.00 | 00:00:00 | 2006-04-17 | 0 | 135.00 | 135.00 | 135.00 | 135.00 | 00:00:00 | 2006-04-18 | 16,693,100 | 135.75 | 136.25 | 133.75 | 134.75 | 00:00:00 | 2006-04-19 | 28,768,200 | 136.25 | 137.75 | 136.00 | 136.75 | 00:00:00 | 2006-04-20 | 12,996,700 | 135.25 | 137.75 | 135.25 | 136.75 | 00:00:00 | 2006-04-21 | 23,582,300 | 137.75 | 139.25 | 137.25 | 138.00 | 00:00:00 | 2006-04-24 | 18,116,600 | 138.25 | 138.50 | 136.00 | 136.75 | 00:00:00 | 2006-04-25 | 11,254,500 | 137.50 | 138.00 | 136.00 | 137.50 | 00:00:00 | 2006-04-26 | 46,723,900 | 138.50 | 141.25 | 137.75 | 139.50 | 00:00:00 | 2006-04-27 | 34,110,400 | 139.25 | 140.75 | 137.75 | 138.50 | 00:00:00 | 2006-04-28 | 14,986,800 | 138.00 | 138.75 | 137.50 | 138.00 | 00:00:00 | 2006-05-01 | 0 | 138.00 | 138.00 | 138.00 | 138.00 | 00:00:00 | 2006-05-02 | 19,103,200 | 140.00 | 140.50 | 138.00 | 139.50 | 00:00:00 | 2006-05-03 | 44,762,000 | 140.00 | 140.25 | 137.50 | 138.00 | 00:00:00 | 2006-05-04 | 25,097,300 | 138.50 | 139.00 | 137.00 | 138.00 | 00:00:00 | 2006-05-05 | 16,810,400 | 138.50 | 140.50 | 138.00 | 140.25 | 00:00:00 | 2006-05-08 | 37,376,400 | 141.00 | 142.50 | 140.25 | 142.00 | 00:00:00 | 2006-05-09 | 125,284,400 | 142.25 | 143.00 | 140.75 | 142.00 | 00:00:00 | 2006-05-10 | 24,300,300 | 142.00 | 142.00 | 138.25 | 140.25 | 00:00:00 | 2006-05-11 | 39,637,000 | 142.50 | 144.75 | 138.50 | 139.00 | 00:00:00 | 2006-05-12 | 18,428,500 | 138.75 | 139.50 | 136.00 | 136.00 | 00:00:00 | 2006-05-15 | 28,883,500 | 136.00 | 137.00 | 130.00 | 134.50 | 00:00:00 | 2006-05-16 | 29,894,500 | 135.25 | 135.50 | 131.50 | 132.25 | 00:00:00 | 2006-05-17 | 31,829,000 | 133.00 | 133.58 | 129.50 | 129.50 | 00:00:00 | 2006-05-18 | 40,454,900 | 129.75 | 131.00 | 125.00 | 126.50 | 00:00:00 | 2006-05-19 | 26,648,300 | 125.50 | 128.75 | 125.25 | 126.75 | 00:00:00 | 2006-05-22 | 40,011,700 | 126.25 | 127.25 | 123.25 | 124.00 | 00:00:00 | 2006-05-23 | 28,655,200 | 124.00 | 128.00 | 124.08 | 127.50 | 00:00:00 | 2006-05-24 | 27,784,000 | 126.50 | 127.21 | 124.00 | 126.00 | 00:00:00 | 2006-05-25 | 15,651,200 | 125.50 | 128.00 | 124.06 | 128.00 | 00:00:00 | 2006-05-26 | 11,442,700 | 129.75 | 130.00 | 127.33 | 129.75 | 00:00:00 | 2006-05-29 | 0 | 129.75 | 129.75 | 129.75 | 129.75 | 00:00:00 | 2006-05-30 | 21,467,100 | 129.25 | 129.38 | 124.94 | 125.25 | 00:00:00 | 2006-05-31 | 24,185,200 | 125.50 | 129.00 | 123.25 | 128.25 | 00:00:00 | 2006-06-01 | 38,695,300 | 128.25 | 130.25 | 127.58 | 130.25 | 00:00:00 | 2006-06-02 | 20,539,700 | 132.00 | 132.00 | 129.65 | 130.75 | 00:00:00 | 2006-06-05 | 11,073,600 | 131.50 | 131.00 | 127.74 | 129.50 | 00:00:00 | 2006-06-06 | 26,727,900 | 128.00 | 129.33 | 126.50 | 127.00 | 00:00:00 | 2006-06-07 | 19,239,500 | 127.75 | 128.68 | 125.83 | 128.00 | 00:00:00 | 2006-06-08 | 24,164,800 | 126.00 | 127.25 | 123.75 | 124.75 | 00:00:00 | 2006-06-09 | 11,777,500 | 126.00 | 127.75 | 124.75 | 127.00 | 00:00:00 | 2006-06-12 | 18,144,400 | 126.25 | 127.17 | 124.16 | 125.00 | 00:00:00 | 2006-06-13 | 29,852,700 | 123.00 | 123.50 | 119.25 | 121.75 | 00:00:00 | 2006-06-14 | 28,979,800 | 122.50 | 125.75 | 119.60 | 120.25 | 00:00:00 | 2006-06-15 | 17,977,600 | 120.50 | 125.32 | 120.50 | 125.00 | 00:00:00 | 2006-06-16 | 30,978,200 | 127.00 | 128.00 | 122.25 | 123.00 | 00:00:00 | 2006-06-19 | 21,748,000 | 124.00 | 128.00 | 124.15 | 126.50 | 00:00:00 | 2006-06-20 | 16,912,800 | 124.75 | 126.00 | 123.00 | 125.75 | 00:00:00 | 2006-06-21 | 25,525,100 | 126.50 | 127.34 | 125.12 | 126.25 | 00:00:00 | 2006-06-22 | 17,798,500 | 128.25 | 130.00 | 126.25 | 127.50 | 00:00:00 | 2006-06-23 | 13,547,400 | 127.00 | 129.00 | 126.50 | 127.50 | 00:00:00 | 2006-06-26 | 22,638,100 | 128.25 | 128.58 | 126.75 | 127.50 | 00:00:00 | 2006-06-27 | 28,224,200 | 128.25 | 128.61 | 126.08 | 127.25 | 00:00:00 | 2006-06-28 | 15,724,900 | 127.00 | 129.00 | 126.50 | 127.50 | 00:00:00 | 2006-06-29 | 12,532,600 | 128.50 | 131.00 | 127.25 | 130.75 | 00:00:00 | 2006-06-30 | 36,756,800 | 132.50 | 135.25 | 130.75 | 134.50 | 00:00:00 | 2006-07-03 | 13,380,400 | 135.25 | 136.25 | 133.00 | 134.00 | 00:00:00 | 2006-07-04 | 6,199,700 | 134.75 | 135.25 | 133.00 | 135.00 | 00:00:00 | 2006-07-05 | 30,699,300 | 133.75 | 134.50 | 130.00 | 130.50 | 00:00:00 | 2006-07-06 | 39,209,600 | 131.25 | 132.25 | 130.25 | 131.00 | 00:00:00 | 2006-07-07 | 12,534,700 | 131.00 | 131.50 | 129.75 | 130.25 | 00:00:00 | 2006-07-10 | 15,361,200 | 131.00 | 131.00 | 129.25 | 130.00 | 00:00:00 | 2006-07-11 | 16,258,300 | 129.75 | 132.25 | 129.50 | 130.25 | 00:00:00 | 2006-07-12 | 13,024,000 | 131.25 | 133.50 | 130.25 | 131.75 | 00:00:00 | 2006-07-13 | 32,864,800 | 131.75 | 131.75 | 129.00 | 129.50 | 00:00:00 | 2006-07-14 | 22,464,200 | 128.75 | 129.75 | 126.50 | 127.00 | 00:00:00 | 2006-07-17 | 17,939,300 | 127.25 | 127.50 | 125.25 | 125.75 | 00:00:00 | 2006-07-18 | 16,855,400 | 125.25 | 126.75 | 124.75 | 126.00 | 00:00:00 | 2006-07-19 | 13,924,600 | 127.25 | 130.00 | 126.25 | 129.50 | 00:00:00 | 2006-07-20 | 17,063,200 | 130.75 | 131.75 | 129.50 | 130.00 | 00:00:00 | 2006-07-21 | 21,942,700 | 129.75 | 130.00 | 127.75 | 128.25 | 00:00:00 | 2006-07-24 | 12,124,800 | 129.00 | 131.25 | 126.25 | 130.75 | 00:00:00 | 2006-07-25 | 22,252,100 | 130.25 | 134.50 | 130.25 | 133.25 | 00:00:00 | 2006-07-26 | 15,230,100 | 134.50 | 135.00 | 133.50 | 134.25 | 00:00:00 | 2006-07-27 | 23,180,100 | 135.50 | 137.25 | 134.25 | 137.00 | 00:00:00 | 2006-07-28 | 21,369,400 | 136.75 | 136.75 | 134.75 | 136.00 | 00:00:00 | 2006-07-31 | 15,953,400 | 136.50 | 137.00 | 133.50 | 133.75 | 00:00:00 | 2006-08-01 | 9,397,400 | 134.75 | 135.00 | 133.00 | 134.00 | 00:00:00 | 2006-08-02 | 16,652,000 | 135.25 | 136.00 | 134.25 | 135.50 | 00:00:00 | 2006-08-03 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | 2006-08-04 | 15,764,700 | 133.75 | 136.25 | 133.75 | 135.50 | 00:00:00 | 2006-08-07 | 13,172,800 | 135.25 | 135.25 | 133.75 | 134.25 | 00:00:00 | 2006-08-08 | 12,609,000 | 135.75 | 135.75 | 133.75 | 134.00 | 00:00:00 | 2006-08-09 | 18,442,200 | 134.50 | 135.50 | 133.00 | 133.50 | 00:00:00 | 2006-08-10 | 76,549,000 | 133.00 | 133.25 | 129.50 | 131.75 | 00:00:00 | 2006-08-11 | 24,556,900 | 132.50 | 132.75 | 131.00 | 131.75 | 00:00:00 | 2006-08-14 | 19,815,500 | 134.00 | 134.00 | 131.75 | 132.25 | 00:00:00 | 2006-08-15 | 28,319,500 | 132.25 | 134.00 | 131.50 | 132.50 | 00:00:00 | 2006-08-16 | 25,456,500 | 130.50 | 132.00 | 129.25 | 131.00 | 00:00:00 | 2006-08-17 | 13,373,900 | 131.75 | 132.75 | 131.00 | 132.00 | 00:00:00 | 2006-08-18 | 56,954,600 | 133.00 | 134.00 | 131.25 | 132.50 | 00:00:00 | 2006-08-21 | 36,973,300 | 133.00 | 133.25 | 132.00 | 132.50 | 00:00:00 | 2006-08-22 | 28,948,900 | 134.00 | 134.75 | 132.50 | 134.25 | 00:00:00 | 2006-08-23 | 14,273,500 | 134.00 | 134.75 | 132.75 | 133.25 | 00:00:00 | 2006-08-24 | 19,775,400 | 134.25 | 135.50 | 132.75 | 135.00 | 00:00:00 | 2006-08-25 | 10,853,800 | 135.75 | 135.75 | 133.25 | 134.00 | 00:00:00 | 2006-08-28 | 0 | 134.00 | 134.00 | 134.00 | 134.00 | 00:00:00 | 2006-08-29 | 17,786,000 | 135.00 | 137.00 | 134.25 | 136.75 | 00:00:00 | 2006-08-30 | 20,200,400 | 137.50 | 138.50 | 136.75 | 138.00 | 00:00:00 | 2006-08-31 | 28,531,700 | 137.75 | 139.25 | 137.50 | 138.50 | 00:00:00 | 2006-09-01 | 23,697,800 | 139.00 | 141.50 | 138.75 | 141.00 | 00:00:00 | 2006-09-04 | 15,301,900 | 141.75 | 141.75 | 140.00 | 140.50 | 00:00:00 | 2006-09-05 | 42,946,700 | 141.00 | 141.00 | 138.50 | 138.75 | 00:00:00 | 2006-09-06 | 20,642,700 | 139.25 | 139.25 | 137.75 | 137.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|