U.S. Markets open in 1 hr 34 mins

RSA Insurance Group plc (RSAB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
139.500.00 (0.00%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017138.25139.50139.50139.50139.505,000
Jul 24, 2017139.60140.00139.60138.25138.2535,194
Jul 21, 2017139.50140.00138.00138.00138.0021,824
Jul 20, 2017139.50139.50139.50139.50139.5050,568
Jul 19, 2017139.50139.50138.91137.75137.7531,892
Jul 18, 2017138.88139.50138.88137.75137.7530,395
Jul 17, 2017138.44140.75138.44137.63137.6326,378
Jul 14, 2017138.43139.25138.38137.63137.63100,579
Jul 13, 2017138.47138.50137.45136.75136.7570,592
Jul 12, 2017138.48138.50137.75137.25137.25105,621
Jul 11, 2017137.30138.48137.30137.25137.2560,370
Jul 10, 2017138.43138.50137.16137.25137.2540,306
Jul 07, 2017136.13138.43136.13137.25137.25141,994
Jul 06, 2017135.00135.25134.26135.25135.2547,832
Jul 05, 2017133.90135.50133.90134.13134.1370,326
Jul 04, 2017134.25134.25133.51133.63133.6387,814
Jul 03, 2017134.00134.25133.50133.63133.6340,463
Jun 30, 2017133.50134.00133.50133.50133.5040,859
Jun 29, 2017133.88133.88133.32133.50133.5045,233
Jun 28, 2017133.90133.90133.00133.50133.5043,455
Jun 27, 2017133.93133.93133.66133.66133.6625,977
Jun 26, 2017133.61133.93133.61133.93133.9328,433
Jun 23, 2017133.99133.99133.60133.00133.0049,700
Jun 22, 2017133.51134.00133.51132.13132.1321,284
Jun 21, 2017132.88134.00132.88132.13132.1354,407
Jun 20, 2017133.24133.50132.76131.75131.75100,333
Jun 19, 2017132.60133.50130.00131.63131.63139,000
Jun 16, 2017132.60133.23132.60131.63131.6319,250
Jun 15, 2017133.28133.28130.00131.63131.6342,073
Jun 14, 2017133.00133.40132.50131.75131.7572,122
Jun 13, 2017132.00133.00132.00132.00132.0031,391
Jun 12, 2017132.67133.42132.67132.00132.0013,750
Jun 09, 2017133.17133.48130.50132.25132.2510,472
Jun 08, 2017133.90133.90133.17132.50132.5032,958
Jun 07, 2017133.25133.99133.16132.50132.5029,659
Jun 06, 2017134.18134.18133.16132.50132.5027,467
Jun 05, 2017133.02134.22130.50132.50132.50115,681
Jun 02, 2017134.32134.50133.00132.50132.5028,492
Jun 01, 2017133.15134.38133.15132.75132.7533,760
May 31, 2017133.12133.12133.12132.75132.7512,500
May 30, 2017132.75134.32132.75132.75132.7526,618
May 26, 2017133.00134.01133.10132.75132.7582,284
May 25, 2017133.87133.87133.00133.75133.7541,310
May 24, 2017132.76133.98132.76132.25132.2546,160
May 23, 2017133.28133.50132.50132.25132.2563,213
May 22, 2017133.39133.39131.65132.25132.2565,296
May 19, 2017133.45133.45132.00131.75131.7533,616
May 18, 2017132.06133.50132.06132.00132.0033,863
May 17, 2017132.50133.08130.00131.75131.75137,039
May 16, 2017131.26132.50130.88132.25132.25131,255
May 15, 2017131.50131.50128.50130.00130.0067,955
May 12, 2017129.00131.50129.00130.00130.0041,203
May 11, 2017131.23131.50131.23130.00130.0039,819
May 10, 2017130.15131.47130.15130.00130.00127,383
May 09, 2017130.66131.38130.02130.00130.0095,979
May 08, 2017130.17130.25129.51128.38128.3887,549
May 05, 2017129.37130.25129.37128.38128.3879,582
May 04, 2017130.18130.18126.50128.38128.3884,380
May 03, 2017129.13130.19126.50128.38128.3898,279
May 02, 2017129.13129.13126.50128.38128.38107,619
Apr 28, 2017129.90130.13128.38128.38128.3843,604
Apr 27, 2017129.70130.24129.50129.88129.88128,586
Apr 26, 2017130.00130.25128.50129.38129.3871,853
Apr 25, 2017129.25130.00128.25128.25128.25103,381
Apr 24, 2017129.13129.95129.13128.25128.2558,006
Apr 21, 2017130.00130.00128.50128.25128.2515,893
Apr 20, 2017126.50130.13126.50128.25128.2560,979
Apr 19, 2017130.00130.00128.60128.25128.2552,943
Apr 18, 2017128.25130.00128.25128.25128.2584,153
Apr 13, 2017130.00130.00126.50128.25128.2571,297
Apr 12, 2017128.61130.00128.61128.75128.7579,990
Apr 11, 2017128.55128.75127.00127.38127.3897,990
Apr 10, 2017128.25128.75126.00126.88126.8867,920
Apr 07, 2017128.00128.47127.00126.75126.75102,606
Apr 06, 2017127.30128.25127.25126.50126.50134,756
Apr 05, 2017127.75127.75127.14126.88126.8868,093
Apr 04, 2017127.63127.75127.15126.88126.8889,216
Apr 03, 2017127.63127.73126.75126.88126.8884,745
Mar 31, 2017127.66127.66126.50126.88126.8879,350
Mar 30, 2017126.76127.56126.76126.88126.8830,519
Mar 29, 2017126.76127.38125.88125.88125.8856,193
Mar 28, 2017126.44127.38126.44125.88125.8831,986
Mar 27, 2017127.90127.90126.00125.88125.88118,947
Mar 24, 2017127.50127.95126.00127.00127.0087,343
Mar 23, 2017127.51127.85127.50127.25127.2556,372
Mar 22, 2017127.47128.00127.47126.00126.0088,544
Mar 21, 2017127.96128.00127.45126.25126.2539,892
Mar 20, 2017127.98127.98127.45126.25126.2521,411
Mar 17, 2017127.26128.50126.00126.50126.5092,561
Mar 16, 2017127.98128.00127.15126.50126.50101,288
Mar 15, 2017127.74128.00127.00126.50126.5098,084
Mar 14, 2017127.28127.99127.28126.50126.5078,095
Mar 13, 2017127.21128.00127.21126.63126.6352,474
Mar 10, 2017127.85127.85127.15126.50126.5023,481
Mar 09, 2017126.00127.39126.00126.50126.5037,728
Mar 08, 2017125.86127.43125.86126.50126.50106,471
Mar 07, 2017125.48127.43125.38126.50126.50136,711
Mar 06, 2017125.87126.20125.48126.25126.25168,098
Mar 03, 2017124.40125.89124.30126.00126.0087,488
Mar 02, 2017123.50126.15123.10125.00125.00210,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...