Bookmark and Share

Last Minute: "Virginia to make big play for Amazon HQ2, but quietly - Roanoke Times" Thu, 21 Sep 2017 01:29:18 GMT    "Tesla is reportedly working on its own chip to power self-driving cars - Business Insider" Wed, 20 Sep 2017 21:01:38 GMT    "Someone Made a Fake Equifax Site. Then Equifax Linked to It. - New York Times" Wed, 20 Sep 2017 23:40:53 GMT    "Toshiba Reaches Tentative Deal to Sell Microchip Unit - New York Times" Wed, 20 Sep 2017 14:17:44 GMT    "Highly Caffeinated 'Death Wish' Coffee Recalled Over Botulism Hazard - Live Science" Wed, 20 Sep 2017 22:39:12 GMT   "SEC reveals it was hacked, information may have been used for illegal stock trades - Washington Post" Thu, 21 Sep 2017 03:26:27 GMT    "Oil dips on rising US crude inventories, production - Reuters" Thu, 21 Sep 2017 05:46:39 GMT    "Facebook, After 'Fail' Over Ads Targeting Racists, Makes Changes - New York Times" Thu, 21 Sep 2017 01:32:25 GMT    "Dollar shines, Asia shares slip after Fed signals Dec rate hike - Reuters" Thu, 21 Sep 2017 01:04:20 GMT    "Dow, S&P 500 Set New Records as Fed Moves to Unwind Balance Sheet - TheStreet.com" Wed, 20 Sep 2017 20:05:20 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Without price
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 Trade624.00Last Trade Time2017-09-21 - 14:05
Variation0.00 (0.00%)Open624.50
High626.50Low622.50
Volume82,869Average Volume (3m)2,409,790
Yield0.00Bid / Ask623.50 x 14,800 - 624.50 x 55,900
Former Close624.0052 Week Range[511.00 - 672.50]
PER50.32%EPS12.40
Ex-Dividend Date2017-09-21Dividend 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 2017-09-21
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