RSA Insurance Group Limited (RSA) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RSA Insurance Group Limited

Date Open High Low Close* Volume
25/09/2012 526.41p 529.89p 523.30p 526.85p 1946272
24/09/2012 527.74p 531.42p 525.89p 528.18p 2031249
21/09/2012 532.62p 533.95p 526.41p 529.07p 3757621
20/09/2012 528.18p 531.19p 524.63p 529.96p 2166497
19/09/2012 533.51p 533.51p 525.72p 531.29p 1786556
18/09/2012 532.62p 533.95p 528.18p 531.29p 2914610
17/09/2012 537.06p 539.72p 532.58p 534.84p 3653470
14/09/2012 528.63p 540.28p 525.96p 539.28p 5688016
13/09/2012 522.86p 524.52p 521.08p 523.30p 2565252
12/09/2012 519.75p 524.84p 515.86p 521.97p 4203822
11/09/2012 512.65p 519.75p 509.98p 518.42p 2647105
10/09/2012 510.87p 515.75p 508.21p 513.53p 2185014
07/09/2012 507.76p 529.51p 506.43p 509.98p 2082690
06/09/2012 502.88p 509.10p 497.11p 507.32p 2297996
05/09/2012 503.33p 504.94p 499.78p 501.11p 1665378
04/09/2012 505.10p 506.88p 500.66p 502.44p 1346945
03/09/2012 505.99p 508.82p 504.19p 505.55p 1048866
31/08/2012 504.66p 510.43p 502.66p 505.99p 1788122
30/08/2012 504.21p 508.21p 501.99p 504.21p 2230515
29/08/2012 503.33p 507.32p 501.55p 504.21p 1661063
28/08/2012 508.21p 508.21p 500.66p 503.77p 1728066
24/08/2012 505.10p 506.17p 501.11p 503.77p 1516121
23/08/2012 507.32p 508.25p 498.44p 503.33p 1669729
22/08/2012 505.55p 506.43p 501.50p 503.77p 1410196
21/08/2012 503.77p 508.21p 500.55p 507.32p 2054260
20/08/2012 507.32p 510.43p 500.77p 502.44p 1699119
17/08/2012 505.10p 506.85p 504.66p 505.99p 1494205
16/08/2012 508.65p 509.98p 502.88p 503.77p 2390266
15/08/2012 508.21p 509.98p 506.19p 507.32p 1549881
14/08/2012 507.76p 508.62p 503.33p 508.21p 1825345
13/08/2012 503.77p 508.10p 502.88p 505.10p 1270785
10/08/2012 500.22p 505.55p 498.44p 503.33p 1702751
09/08/2012 501.55p 505.55p 499.33p 502.44p 1714094
08/08/2012 497.11p 500.66p 495.34p 500.66p 1585515
07/08/2012 495.34p 501.11p 495.34p 498.89p 2023110
06/08/2012 494.01p 500.40p 491.34p 494.89p 1899969
03/08/2012 489.57p 497.11p 485.13p 494.45p 2893464
02/08/2012 495.78p 498.89p 487.67p 487.79p 4379012
01/08/2012 486.02p 491.79p 482.02p 488.24p 1977231
31/07/2012 494.01p 496.67p 483.35p 483.35p 2372754
30/07/2012 496.67p 499.21p 489.12p 493.12p 2365673
27/07/2012 491.34p 495.39p 485.57p 495.34p 1869163
26/07/2012 486.90p 495.78p 478.91p 486.90p 2903899
25/07/2012 476.70p 493.56p 475.36p 486.90p 3217236
24/07/2012 480.69p 482.91p 474.03p 476.25p 1454078
23/07/2012 487.35p 488.24p 477.14p 479.36p 1766491
20/07/2012 494.89p 496.67p 489.12p 490.90p 2932045
19/07/2012 485.13p 496.90p 483.57p 495.34p 3232946
18/07/2012 466.04p 484.68p 462.05p 483.35p 3399350
17/07/2012 486.90p 488.24p 479.36p 480.69p 2228566
16/07/2012 484.24p 489.12p 483.80p 486.02p 1768324
13/07/2012 484.24p 493.56p 478.47p 484.68p 1183959
12/07/2012 479.36p 485.13p 477.58p 480.25p 1157730
11/07/2012 482.91p 488.68p 480.25p 482.02p 2124186
10/07/2012 482.91p 489.00p 481.58p 482.02p 1526477
09/07/2012 480.69p 483.35p 476.70p 480.25p 1379965
06/07/2012 478.03p 483.80p 476.70p 479.80p 1508809
05/07/2012 483.80p 485.25p 474.48p 479.36p 2606729
04/07/2012 488.68p 494.45p 480.69p 484.24p 1373822
03/07/2012 485.13p 494.89p 481.80p 486.90p 2012751
02/07/2012 481.58p 487.39p 476.70p 482.02p 2158376
29/06/2012 478.47p 481.58p 469.10p 479.80p 2895368
28/06/2012 467.37p 469.21p 459.01p 466.93p 2089980
27/06/2012 465.60p 467.82p 462.94p 466.93p 1938377
26/06/2012 466.49p 467.86p 459.83p 462.05p 2123591
25/06/2012 469.59p 470.74p 462.49p 463.38p 1699053
22/06/2012 471.37p 475.12p 467.82p 469.15p 2624256
21/06/2012 472.26p 479.91p 468.71p 474.03p 2774072
20/06/2012 465.16p 474.03p 465.16p 472.70p 1986619
19/06/2012 453.61p 468.71p 452.73p 465.16p 3340627
18/06/2012 461.60p 464.39p 448.73p 452.73p 2204533
15/06/2012 451.84p 455.83p 449.62p 454.06p 4555320
14/06/2012 446.51p 451.84p 444.29p 450.06p 1922950
13/06/2012 449.62p 453.61p 443.76p 448.29p 1890131
12/06/2012 447.84p 452.73p 441.58p 446.96p 2372546
11/06/2012 459.83p 462.49p 446.96p 448.73p 2472355
08/06/2012 448.73p 453.15p 444.41p 450.06p 1717474
07/06/2012 445.63p 453.61p 443.85p 448.73p 2583110
06/06/2012 438.30p 445.63p 432.98p 443.18p 2140366
01/06/2012 437.19p 441.63p 430.61p 433.42p 2334333
31/05/2012 442.52p 443.41p 434.97p 438.52p 2711170
30/05/2012 443.41p 444.29p 436.08p 439.63p 2186165
29/05/2012 448.73p 451.40p 442.74p 444.74p 2054105
28/05/2012 450.06p 453.61p 445.18p 446.51p 1186400
25/05/2012 446.96p 452.28p 443.18p 446.51p 1972940
24/05/2012 440.30p 447.84p 435.64p 445.63p 2391910
23/05/2012 441.63p 443.77p 435.20p 436.08p 2098509
22/05/2012 442.07p 448.73p 438.52p 447.84p 2199166
21/05/2012 436.97p 440.30p 434.31p 438.08p 2648645
18/05/2012 432.75p 442.30p 430.53p 438.08p 5488276
17/05/2012 445.18p 446.68p 435.86p 436.97p 3653615
16/05/2012 443.85p 451.84p 440.30p 445.63p 3716750
15/05/2012 448.73p 454.50p 444.16p 448.29p 5441019
14/05/2012 458.50p 458.94p 447.40p 447.84p 5449700
11/05/2012 458.50p 462.26p 456.28p 460.27p 1919575
10/05/2012 460.27p 463.38p 457.17p 459.39p 3669511
09/05/2012 465.16p 467.15p 453.01p 458.50p 2780062
08/05/2012 462.05p 477.58p 460.27p 464.71p 5695270
04/05/2012 464.71p 470.04p 462.05p 462.05p 3349959
03/05/2012 468.26p 471.81p 463.82p 466.49p 6526092
02/05/2012 470.48p 470.48p 463.82p 467.82p 3475533
01/05/2012 468.71p 470.48p 466.04p 468.71p 1472893
30/04/2012 466.93p 470.46p 462.94p 466.04p 3207412
27/04/2012 454.95p 466.04p 454.06p 464.71p 2217832
26/04/2012 460.27p 461.60p 454.06p 456.28p 2411178
25/04/2012 456.72p 461.25p 455.71p 457.61p 2742706
24/04/2012 452.73p 479.45p 450.95p 454.95p 3941198
23/04/2012 462.94p 465.60p 452.23p 452.73p 3134283
20/04/2012 462.94p 467.82p 460.27p 465.60p 3116190
19/04/2012 459.83p 464.31p 457.17p 460.72p 3017905
18/04/2012 462.05p 464.71p 455.83p 455.83p 1712989
17/04/2012 453.17p 463.38p 452.73p 461.16p 3517583
16/04/2012 457.61p 483.00p 452.28p 452.73p 2282746
13/04/2012 459.39p 463.67p 457.61p 457.61p 3613327
12/04/2012 454.95p 463.74p 450.95p 460.72p 5333666
11/04/2012 455.83p 458.64p 451.40p 454.50p 4933446
10/04/2012 458.94p 463.97p 456.28p 456.28p 3995664
05/04/2012 460.72p 463.82p 453.61p 462.94p 3000231
04/04/2012 467.37p 468.26p 457.61p 459.39p 3822254
03/04/2012 470.48p 476.25p 466.49p 466.49p 3281405
02/04/2012 470.04p 472.26p 463.82p 469.59p 4595842
30/03/2012 468.71p 494.09p 464.27p 464.27p 6172400
29/03/2012 474.03p 498.53p 467.37p 467.82p 6875088
28/03/2012 489.12p 492.05p 468.71p 475.36p 7141870
27/03/2012 514.87p 518.42p 510.43p 513.98p 3915199
26/03/2012 509.54p 514.42p 505.10p 511.32p 4370707
23/03/2012 508.21p 511.97p 502.88p 509.54p 2197220
22/03/2012 506.43p 512.20p 505.10p 506.43p 2904858
21/03/2012 513.53p 518.16p 509.10p 511.32p 3229676
20/03/2012 510.43p 513.53p 506.43p 510.43p 2781547
19/03/2012 512.65p 513.82p 506.54p 510.43p 3917934
16/03/2012 506.43p 513.49p 498.00p 512.20p 5836761
15/03/2012 502.44p 507.52p 498.44p 506.43p 3844565
14/03/2012 495.34p 502.88p 481.58p 500.66p 3749759
13/03/2012 487.79p 492.04p 485.24p 491.79p 2693306
12/03/2012 486.02p 487.30p 482.02p 485.13p 2608073
09/03/2012 486.46p 486.46p 478.47p 483.35p 3058857
08/03/2012 481.13p 488.32p 478.63p 483.80p 2074732
07/03/2012 479.36p 485.35p 478.47p 480.69p 4154590
06/03/2012 489.57p 490.88p 480.69p 481.13p 2993295
05/03/2012 491.79p 494.09p 488.24p 492.23p 2736986
02/03/2012 493.12p 496.67p 488.68p 492.67p 3199454
01/03/2012 485.57p 493.56p 482.47p 491.79p 3873701
29/02/2012 488.24p 489.12p 483.80p 485.13p 2540617
28/02/2012 486.02p 489.32p 482.47p 487.35p 3185842
27/02/2012 480.25p 485.57p 477.58p 484.24p 3098038
24/02/2012 485.13p 486.42p 478.03p 482.91p 5525952
23/02/2012 492.67p 495.34p 466.04p 474.92p 9346571
22/02/2012 507.76p 507.76p 498.89p 499.33p 2168884
21/02/2012 506.88p 511.20p 502.44p 504.21p 2323009
20/02/2012 504.66p 511.57p 504.66p 508.21p 1857620
17/02/2012 495.78p 508.21p 495.78p 504.21p 2768964
16/02/2012 495.78p 496.64p 491.79p 494.45p 1909112
15/02/2012 500.22p 501.97p 494.10p 499.78p 2341396
14/02/2012 496.22p 498.89p 490.45p 494.45p 3205191
13/02/2012 494.45p 502.88p 489.12p 498.00p 2365907
10/02/2012 496.67p 497.11p 487.24p 489.12p 2384862
09/02/2012 503.77p 504.24p 495.34p 497.11p 2702844
08/02/2012 502.88p 509.10p 498.00p 499.78p 3069779
07/02/2012 498.44p 502.44p 497.11p 500.22p 3134977
06/02/2012 498.89p 500.66p 492.67p 497.11p 2668016
03/02/2012 486.90p 501.87p 486.02p 500.22p 3328824
02/02/2012 482.47p 489.36p 477.14p 486.90p 2994838
01/02/2012 474.48p 482.91p 470.48p 481.58p 4479044
31/01/2012 470.93p 475.81p 467.82p 470.48p 4657582
30/01/2012 473.59p 476.30p 466.43p 467.37p 2644335
27/01/2012 479.36p 479.36p 472.26p 474.48p 3941924
26/01/2012 479.36p 482.02p 476.70p 480.25p 3756710
25/01/2012 485.13p 486.02p 473.14p 477.58p 3337190
24/01/2012 479.80p 483.80p 474.48p 483.35p 3338623
23/01/2012 481.13p 489.57p 477.53p 483.35p 1943998
20/01/2012 482.91p 484.68p 478.91p 480.25p 3027001
19/01/2012 475.36p 482.47p 466.49p 480.25p 4465203
18/01/2012 482.91p 486.90p 474.48p 474.92p 4314671
17/01/2012 492.67p 496.67p 478.47p 484.24p 4280770
16/01/2012 485.13p 488.68p 479.80p 487.79p 2833721
13/01/2012 498.89p 501.83p 484.24p 488.24p 2226554
12/01/2012 487.35p 504.66p 487.35p 496.67p 3476818
11/01/2012 484.68p 493.56p 480.25p 485.13p 2120404
10/01/2012 481.13p 486.02p 477.58p 483.80p 2143978
09/01/2012 485.13p 486.90p 472.26p 475.36p 2317058
06/01/2012 477.58p 480.69p 472.26p 479.36p 1862219
05/01/2012 482.02p 482.02p 471.81p 474.48p 2063010
04/01/2012 481.58p 484.70p 477.14p 480.25p 3148426
03/01/2012 475.81p 483.35p 466.04p 478.47p 2123034
30/12/2011 468.26p 470.48p 465.16p 466.93p 595072
29/12/2011 466.04p 469.15p 461.60p 468.71p 829391
28/12/2011 466.04p 470.47p 463.38p 464.71p 1305832
23/12/2011 463.38p 467.40p 462.49p 463.38p 458893
22/12/2011 456.28p 465.16p 455.10p 460.27p 1783185
21/12/2011 458.94p 464.71p 450.95p 452.73p 2605360
20/12/2011 445.18p 455.74p 442.74p 451.84p 1661088
19/12/2011 440.74p 447.84p 437.19p 443.18p 1960066
16/12/2011 450.51p 452.55p 442.07p 442.07p 3389738
15/12/2011 447.84p 455.28p 445.92p 447.84p 2854387
14/12/2011 457.61p 460.27p 446.51p 446.51p 2072739
13/12/2011 457.17p 461.94p 454.06p 457.61p 2168451
12/12/2011 473.14p 473.14p 456.72p 456.72p 1888165
09/12/2011 460.27p 472.69p 459.27p 470.48p 1880009
08/12/2011 477.14p 480.69p 462.42p 463.82p 2426134

*Close Price adjusted for both dividends and splits