|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 20,642,700 | 139.25 | 139.25 | 137.75 | 137.75 | 00:00:00 | | 2006-09-07 | 30,369,900 | 137.50 | 137.75 | 135.25 | 135.50 | 00:00:00 | | 2006-09-08 | 10,278,400 | 136.50 | 137.25 | 135.50 | 137.00 | 00:00:00 | | 2006-09-11 | 9,203,000 | 137.00 | 137.50 | 136.25 | 137.00 | 00:00:00 | | 2006-09-12 | 12,556,800 | 136.75 | 138.25 | 135.50 | 137.75 | 00:00:00 | | 2006-09-13 | 9,469,700 | 139.00 | 139.50 | 138.00 | 139.00 | 00:00:00 | | 2006-09-14 | 18,880,300 | 139.75 | 141.25 | 138.75 | 139.25 | 00:00:00 | | 2006-09-15 | 16,952,100 | 139.75 | 140.50 | 139.00 | 140.25 | 00:00:00 | | 2006-09-18 | 9,764,200 | 141.00 | 141.00 | 139.00 | 139.75 | 00:00:00 | | 2006-09-19 | 23,216,400 | 140.00 | 140.50 | 137.00 | 137.75 | 00:00:00 | | 2006-09-20 | 30,713,500 | 138.50 | 140.75 | 137.75 | 140.50 | 00:00:00 | | 2006-09-21 | 21,601,200 | 141.00 | 143.00 | 140.00 | 142.25 | 00:00:00 | | 2006-09-22 | 13,617,000 | 141.75 | 142.00 | 140.50 | 140.50 | 00:00:00 | | 2006-09-25 | 23,104,900 | 140.50 | 142.25 | 140.25 | 141.00 | 00:00:00 | | 2006-09-26 | 8,348,100 | 142.50 | 143.00 | 141.25 | 142.25 | 00:00:00 | | 2006-09-27 | 31,717,200 | 142.50 | 145.00 | 141.75 | 144.50 | 00:00:00 | | 2006-09-28 | 86,907,600 | 147.25 | 151.50 | 145.50 | 150.75 | 00:00:00 | | 2006-09-29 | 51,031,800 | 150.00 | 150.50 | 148.50 | 149.00 | 00:00:00 | | 2006-10-02 | 18,399,700 | 150.25 | 151.50 | 147.50 | 148.25 | 00:00:00 | | 2006-10-03 | 20,094,400 | 148.00 | 149.00 | 146.75 | 148.75 | 00:00:00 | | 2006-10-04 | 15,717,500 | 148.75 | 149.50 | 147.50 | 149.25 | 00:00:00 | | 2006-10-05 | 35,684,300 | 149.75 | 151.25 | 149.00 | 150.75 | 00:00:00 | | 2006-10-06 | 19,204,200 | 151.00 | 151.00 | 148.25 | 149.25 | 00:00:00 | | 2006-10-09 | 14,409,600 | 147.75 | 150.25 | 147.50 | 149.25 | 00:00:00 | | 2006-10-10 | 31,970,300 | 148.25 | 150.50 | 147.50 | 149.00 | 00:00:00 | | 2006-10-11 | 21,452,500 | 148.75 | 149.50 | 147.25 | 149.00 | 00:00:00 | | 2006-10-12 | 18,158,000 | 148.50 | 152.25 | 148.50 | 152.25 | 00:00:00 | | 2006-10-13 | 17,583,900 | 153.50 | 153.50 | 150.25 | 151.25 | 00:00:00 | | 2006-10-16 | 16,188,700 | 151.25 | 153.00 | 150.00 | 152.50 | 00:00:00 | | 2006-10-17 | 28,686,800 | 152.75 | 152.75 | 149.50 | 149.50 | 00:00:00 | | 2006-10-18 | 20,997,500 | 150.75 | 151.50 | 149.50 | 150.25 | 00:00:00 | | 2006-10-19 | 14,420,400 | 149.75 | 150.50 | 148.75 | 150.25 | 00:00:00 | | 2006-10-20 | 21,334,400 | 150.50 | 150.75 | 148.50 | 149.00 | 00:00:00 | | 2006-10-23 | 7,619,700 | 150.00 | 150.75 | 148.75 | 149.75 | 00:00:00 | | 2006-10-24 | 11,026,100 | 149.25 | 150.50 | 149.00 | 149.50 | 00:00:00 | | 2006-10-25 | 13,627,700 | 149.50 | 150.00 | 148.00 | 148.50 | 00:00:00 | | 2006-10-26 | 20,065,500 | 148.50 | 149.25 | 147.50 | 148.00 | 00:00:00 | | 2006-10-27 | 16,155,900 | 148.00 | 148.50 | 145.25 | 146.75 | 00:00:00 | | 2006-10-30 | 15,313,900 | 146.00 | 147.00 | 145.25 | 146.25 | 00:00:00 | | 2006-10-31 | 23,858,300 | 145.75 | 148.50 | 145.50 | 147.50 | 00:00:00 | | 2006-11-01 | 9,714,800 | 147.00 | 149.25 | 147.00 | 148.25 | 00:00:00 | | 2006-11-02 | 15,469,200 | 148.00 | 149.25 | 146.75 | 148.75 | 00:00:00 | | 2006-11-03 | 22,939,100 | 148.25 | 150.75 | 148.25 | 149.25 | 00:00:00 | | 2006-11-06 | 16,935,200 | 149.75 | 152.00 | 149.00 | 151.75 | 00:00:00 | | 2006-11-07 | 16,790,000 | 152.00 | 154.50 | 150.75 | 154.50 | 00:00:00 | | 2006-11-08 | 19,385,600 | 153.00 | 154.75 | 152.75 | 153.50 | 00:00:00 | | 2006-11-09 | 33,745,200 | 151.75 | 153.25 | 150.00 | 150.50 | 00:00:00 | | 2006-11-10 | 20,857,700 | 150.75 | 151.00 | 148.75 | 150.00 | 00:00:00 | | 2006-11-13 | 27,339,500 | 150.50 | 152.00 | 149.75 | 150.00 | 00:00:00 | | 2006-11-14 | 23,508,500 | 150.25 | 151.00 | 147.50 | 148.25 | 00:00:00 | | 2006-11-15 | 30,861,400 | 150.25 | 152.75 | 150.25 | 152.00 | 00:00:00 | | 2006-11-16 | 35,604,100 | 151.50 | 155.00 | 151.50 | 153.50 | 00:00:00 | | 2006-11-17 | 17,709,200 | 154.00 | 154.25 | 150.25 | 151.25 | 00:00:00 | | 2006-11-20 | 23,712,600 | 151.00 | 154.25 | 149.75 | 153.50 | 00:00:00 | | 2006-11-21 | 18,783,700 | 154.00 | 155.75 | 153.50 | 154.75 | 00:00:00 | | 2006-11-22 | 19,975,500 | 154.75 | 155.75 | 152.50 | 153.50 | 00:00:00 | | 2006-11-23 | 37,804,600 | 154.25 | 154.25 | 149.50 | 151.25 | 00:00:00 | | 2006-11-24 | 17,917,300 | 150.50 | 150.50 | 148.75 | 149.50 | 00:00:00 | | 2006-11-27 | 26,568,800 | 149.50 | 150.00 | 146.00 | 146.50 | 00:00:00 | | 2006-11-28 | 32,639,200 | 146.50 | 149.75 | 145.75 | 147.75 | 00:00:00 | | 2006-11-29 | 20,237,000 | 149.25 | 149.25 | 147.00 | 147.75 | 00:00:00 | | 2006-11-30 | 9,535,900 | 147.00 | 148.75 | 146.25 | 147.00 | 00:00:00 | | 2006-12-01 | 14,913,200 | 147.75 | 148.50 | 144.50 | 145.50 | 00:00:00 | | 2006-12-04 | 23,286,700 | 147.75 | 147.75 | 145.00 | 145.75 | 00:00:00 | | 2006-12-05 | 34,285,600 | 145.50 | 148.25 | 145.50 | 148.00 | 00:00:00 | | 2006-12-06 | 44,321,800 | 147.50 | 150.50 | 147.25 | 150.00 | 00:00:00 | | 2006-12-07 | 25,670,100 | 150.00 | 152.25 | 149.00 | 151.50 | 00:00:00 | | 2006-12-08 | 15,774,500 | 150.50 | 152.25 | 149.50 | 151.75 | 00:00:00 | | 2006-12-11 | 14,509,400 | 153.00 | 153.25 | 150.75 | 151.25 | 00:00:00 | | 2006-12-12 | 9,690,300 | 151.50 | 152.25 | 150.75 | 151.75 | 00:00:00 | | 2006-12-13 | 15,915,800 | 151.00 | 152.00 | 150.25 | 151.25 | 00:00:00 | | 2006-12-14 | 17,011,000 | 152.50 | 153.50 | 151.75 | 152.00 | 00:00:00 | | 2006-12-15 | 24,737,700 | 153.00 | 153.25 | 151.25 | 152.00 | 00:00:00 | | 2006-12-18 | 12,374,900 | 152.25 | 152.75 | 150.75 | 152.00 | 00:00:00 | | 2006-12-19 | 9,512,900 | 152.00 | 152.75 | 151.00 | 152.00 | 00:00:00 | | 2006-12-20 | 11,996,000 | 153.25 | 153.25 | 152.00 | 152.25 | 00:00:00 | | 2006-12-21 | 18,849,000 | 152.50 | 154.50 | 152.00 | 153.25 | 00:00:00 | | 2006-12-22 | 7,213,000 | 155.00 | 155.00 | 152.25 | 153.25 | 00:00:00 | | 2006-12-25 | 0 | 153.25 | 153.25 | 153.25 | 153.25 | 00:00:00 | | 2006-12-26 | 0 | 153.25 | 153.25 | 153.25 | 153.25 | 00:00:00 | | 2006-12-27 | 7,089,500 | 155.25 | 155.25 | 153.00 | 154.50 | 00:00:00 | | 2006-12-28 | 6,125,900 | 156.00 | 156.00 | 153.25 | 154.25 | 00:00:00 | | 2006-12-29 | 4,257,400 | 153.25 | 154.75 | 152.00 | 152.50 | 00:00:00 | | 2007-01-01 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2007-01-02 | 13,972,200 | 154.00 | 157.50 | 152.25 | 157.25 | 00:00:00 | | 2007-01-03 | 69,122,000 | 157.00 | 157.75 | 152.50 | 153.00 | 00:00:00 | | 2007-01-04 | 41,139,800 | 152.50 | 152.75 | 149.50 | 152.00 | 00:00:00 | | 2007-01-05 | 20,830,000 | 152.50 | 153.50 | 151.50 | 151.75 | 00:00:00 | | 2007-01-08 | 23,938,800 | 151.75 | 153.00 | 151.25 | 151.25 | 00:00:00 | | 2007-01-09 | 24,944,200 | 152.25 | 153.25 | 152.00 | 152.50 | 00:00:00 | | 2007-01-10 | 34,708,800 | 152.25 | 154.00 | 150.75 | 152.00 | 00:00:00 | | 2007-01-11 | 51,435,300 | 153.25 | 157.25 | 153.00 | 157.00 | 00:00:00 | | 2007-01-12 | 43,176,500 | 157.75 | 161.50 | 156.50 | 157.75 | 00:00:00 | | 2007-01-15 | 28,758,700 | 158.50 | 162.75 | 158.50 | 161.75 | 00:00:00 | | 2007-01-16 | 38,118,100 | 162.00 | 163.50 | 160.00 | 160.50 | 00:00:00 | | 2007-01-17 | 29,548,100 | 160.50 | 161.25 | 159.50 | 161.25 | 00:00:00 | | 2007-01-18 | 26,712,300 | 162.00 | 163.00 | 161.25 | 161.75 | 00:00:00 | | 2007-01-19 | 10,959,600 | 162.00 | 162.00 | 159.50 | 161.00 | 00:00:00 | | 2007-01-22 | 18,457,500 | 161.50 | 164.00 | 161.25 | 161.75 | 00:00:00 | | 2007-01-23 | 42,084,300 | 161.25 | 164.50 | 161.00 | 163.50 | 00:00:00 | | 2007-01-24 | 21,329,000 | 163.50 | 166.00 | 163.25 | 165.75 | 00:00:00 | | 2007-01-25 | 20,622,500 | 166.00 | 167.25 | 164.50 | 165.75 | 00:00:00 | | 2007-01-26 | 19,461,000 | 164.25 | 166.00 | 163.50 | 163.75 | 00:00:00 | | 2007-01-29 | 10,090,900 | 163.25 | 165.50 | 162.50 | 165.50 | 00:00:00 | | 2007-01-30 | 13,099,500 | 165.00 | 165.00 | 162.75 | 163.25 | 00:00:00 | | 2007-01-31 | 27,718,000 | 162.50 | 163.50 | 160.00 | 161.00 | 00:00:00 | | 2007-02-01 | 19,676,900 | 162.00 | 163.25 | 161.00 | 162.75 | 00:00:00 | | 2007-02-02 | 12,586,500 | 162.25 | 164.75 | 161.75 | 164.75 | 00:00:00 | | 2007-02-05 | 9,915,100 | 165.00 | 165.00 | 163.00 | 164.75 | 00:00:00 | | 2007-02-06 | 15,799,600 | 164.50 | 166.00 | 164.00 | 166.00 | 00:00:00 | | 2007-02-07 | 24,568,300 | 166.75 | 166.75 | 164.50 | 165.00 | 00:00:00 | | 2007-02-08 | 9,628,800 | 166.00 | 166.00 | 163.75 | 164.50 | 00:00:00 | | 2007-02-09 | 8,996,700 | 166.00 | 167.25 | 165.00 | 166.50 | 00:00:00 | | 2007-02-12 | 12,653,400 | 166.25 | 166.25 | 163.50 | 164.75 | 00:00:00 | | 2007-02-13 | 8,774,400 | 166.50 | 166.50 | 164.00 | 164.50 | 00:00:00 | | 2007-02-14 | 15,591,300 | 165.50 | 166.50 | 164.25 | 166.00 | 00:00:00 | | 2007-02-15 | 4,960,800 | 166.50 | 166.50 | 164.25 | 166.00 | 00:00:00 | | 2007-02-16 | 27,257,100 | 165.75 | 166.75 | 165.00 | 166.00 | 00:00:00 | | 2007-02-19 | 5,009,700 | 166.75 | 167.25 | 165.75 | 166.25 | 00:00:00 | | 2007-02-20 | 14,874,000 | 166.00 | 168.50 | 165.75 | 167.75 | 00:00:00 | | 2007-02-21 | 42,532,000 | 168.75 | 172.00 | 164.50 | 165.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
