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
09/02/2015 447.00p 448.90p 434.40p 439.00p 11915275
06/02/2015 447.30p 455.90p 447.30p 454.30p 2490768
05/02/2015 445.50p 449.20p 444.90p 448.90p 1832891
04/02/2015 453.00p 453.10p 446.20p 449.20p 4059902
03/02/2015 451.30p 455.50p 451.00p 453.00p 4510585
02/02/2015 454.80p 456.40p 447.87p 451.70p 4483289
30/01/2015 460.80p 462.00p 453.50p 454.30p 5662952
29/01/2015 458.20p 463.10p 456.60p 459.20p 2876961
28/01/2015 465.60p 466.20p 455.10p 459.40p 4181110
27/01/2015 466.30p 467.20p 461.90p 463.60p 2057250
26/01/2015 462.30p 466.70p 460.40p 464.50p 2763168
23/01/2015 468.70p 471.80p 462.60p 464.70p 4648857
22/01/2015 465.00p 473.00p 463.00p 466.80p 6481466
21/01/2015 447.90p 452.50p 447.50p 451.80p 5084648
20/01/2015 450.50p 450.50p 446.40p 447.60p 2056648
19/01/2015 446.30p 451.40p 444.60p 448.10p 1653449
16/01/2015 439.40p 449.30p 438.40p 447.80p 3705746
15/01/2015 437.20p 443.00p 428.10p 443.00p 3626239
14/01/2015 439.10p 440.90p 429.60p 435.20p 4295145
13/01/2015 434.70p 447.20p 432.60p 444.50p 2292345
12/01/2015 432.60p 439.30p 431.80p 436.00p 3855419
09/01/2015 432.30p 441.90p 430.20p 431.70p 4798194
08/01/2015 424.80p 436.40p 422.10p 433.60p 6009298
07/01/2015 422.00p 427.70p 418.40p 420.80p 5639023
06/01/2015 431.40p 431.50p 419.60p 419.90p 5399011
05/01/2015 435.60p 438.70p 430.20p 431.30p 3922041
02/01/2015 439.10p 439.40p 433.10p 437.50p 2148326
31/12/2014 436.20p 439.92p 433.90p 435.00p 630044
30/12/2014 440.50p 444.20p 434.80p 436.20p 1448296
29/12/2014 447.20p 448.45p 438.90p 442.90p 1826848
24/12/2014 442.20p 450.40p 441.41p 448.70p 6854439
23/12/2014 447.70p 450.00p 444.60p 446.10p 1732857
22/12/2014 450.70p 451.10p 444.53p 445.20p 2380149
19/12/2014 446.20p 451.30p 443.40p 449.60p 5803290
18/12/2014 435.40p 444.00p 431.20p 444.00p 3717774
17/12/2014 429.40p 434.50p 428.30p 432.30p 3319306
16/12/2014 422.30p 433.70p 418.00p 433.70p 5349001
15/12/2014 427.40p 432.30p 421.50p 421.50p 3025918
12/12/2014 433.70p 435.04p 426.90p 428.70p 3897814
11/12/2014 444.30p 447.60p 436.50p 437.00p 4421055
10/12/2014 443.00p 450.20p 441.60p 443.20p 9189202
09/12/2014 448.50p 448.90p 442.90p 442.90p 2859657
08/12/2014 450.70p 452.60p 445.82p 450.90p 1949415
05/12/2014 453.10p 454.08p 450.90p 452.40p 2042333
04/12/2014 457.80p 459.60p 451.40p 451.90p 2691484
03/12/2014 456.10p 459.20p 456.10p 457.90p 1998705
02/12/2014 453.70p 458.80p 453.40p 457.60p 2136846
01/12/2014 467.70p 470.40p 452.10p 453.40p 3397231
28/11/2014 470.30p 473.30p 467.90p 468.20p 2282012
27/11/2014 467.60p 472.30p 466.04p 472.10p 1622257
26/11/2014 464.10p 467.40p 463.70p 466.60p 1325572
25/11/2014 463.80p 466.20p 462.20p 464.10p 2407054
24/11/2014 464.60p 465.90p 463.00p 463.70p 4659301
21/11/2014 464.50p 468.50p 461.80p 465.10p 3306668
20/11/2014 464.60p 466.20p 462.60p 463.90p 3533424
19/11/2014 466.20p 466.20p 463.60p 465.00p 2862318
18/11/2014 460.90p 465.10p 460.00p 464.10p 2205237
17/11/2014 452.00p 461.40p 451.70p 459.40p 2232079
14/11/2014 457.20p 458.50p 453.70p 455.80p 3119299
13/11/2014 456.20p 458.10p 455.40p 456.40p 3093444
12/11/2014 454.80p 456.60p 453.80p 455.70p 2729233
11/11/2014 457.40p 458.90p 454.40p 455.70p 2695734
10/11/2014 447.00p 456.80p 446.20p 456.80p 3623920
07/11/2014 461.60p 463.00p 442.60p 446.20p 6263795
06/11/2014 483.70p 483.70p 459.00p 460.10p 9213670
05/11/2014 478.00p 484.70p 478.00p 484.10p 3727259
04/11/2014 474.80p 480.30p 474.80p 476.30p 3732301
03/11/2014 482.00p 482.50p 474.40p 475.60p 2255364
31/10/2014 481.40p 483.30p 477.90p 483.30p 4205480
30/10/2014 474.10p 479.60p 471.80p 479.20p 2769342
29/10/2014 469.00p 475.00p 468.30p 473.50p 1903864
28/10/2014 468.70p 471.20p 466.90p 467.40p 1557798
27/10/2014 470.00p 472.30p 466.30p 466.90p 2376203
24/10/2014 463.30p 467.80p 462.40p 466.90p 1971553
23/10/2014 463.00p 465.60p 459.80p 464.80p 2569611
22/10/2014 464.50p 468.10p 463.60p 465.80p 2140889
21/10/2014 457.20p 465.50p 454.90p 463.70p 2529654
20/10/2014 455.70p 460.80p 452.20p 458.10p 3409811
17/10/2014 450.00p 455.60p 445.50p 455.60p 6454172
16/10/2014 458.90p 460.40p 438.80p 447.90p 7825968
15/10/2014 465.70p 468.10p 451.30p 457.20p 5956026
14/10/2014 462.70p 466.10p 459.80p 464.30p 3535224
13/10/2014 462.60p 468.60p 461.00p 465.60p 3877875
10/10/2014 461.00p 467.50p 461.00p 465.00p 4486864
09/10/2014 467.10p 470.00p 461.30p 463.00p 5156704
08/10/2014 466.10p 467.20p 461.50p 464.50p 3513661
07/10/2014 469.10p 470.20p 466.80p 467.70p 3105638
06/10/2014 470.30p 472.00p 469.30p 470.20p 2258741
03/10/2014 472.40p 473.00p 462.70p 469.90p 5455335
02/10/2014 480.80p 482.90p 474.60p 475.60p 4624583
01/10/2014 483.50p 483.88p 477.50p 481.00p 3741720
30/09/2014 485.10p 487.17p 483.70p 484.50p 3610065
29/09/2014 480.00p 486.90p 479.90p 484.70p 2983909
26/09/2014 481.70p 482.22p 475.80p 481.20p 2882720
25/09/2014 477.60p 482.80p 477.60p 481.80p 3218000
24/09/2014 475.30p 479.60p 470.90p 478.90p 2186993
23/09/2014 480.50p 480.90p 473.30p 476.30p 2616316
22/09/2014 479.30p 481.20p 476.60p 480.40p 2658859
19/09/2014 478.60p 483.60p 478.60p 480.30p 5037929
18/09/2014 471.00p 475.90p 470.70p 475.60p 1533235
17/09/2014 470.50p 472.14p 469.70p 470.80p 1629342
16/09/2014 468.90p 470.10p 464.37p 468.90p 2700564
15/09/2014 474.20p 476.21p 467.80p 470.00p 4839106
12/09/2014 474.00p 475.40p 472.20p 475.00p 1712089
11/09/2014 474.00p 475.10p 471.90p 473.10p 3631583
10/09/2014 468.40p 473.30p 468.10p 472.70p 1997276
09/09/2014 466.70p 470.20p 466.10p 469.50p 1473194
08/09/2014 468.30p 469.40p 465.00p 467.50p 1914962
05/09/2014 466.10p 472.60p 465.40p 470.00p 2904837
04/09/2014 463.10p 468.00p 462.40p 466.80p 2479115
03/09/2014 464.20p 471.70p 462.50p 463.00p 2573101
02/09/2014 460.00p 467.70p 458.90p 463.50p 4526580
01/09/2014 459.30p 460.20p 457.86p 459.10p 1523657
29/08/2014 450.90p 458.20p 450.00p 458.20p 3081220
28/08/2014 447.20p 449.60p 445.30p 449.60p 2050421
27/08/2014 442.80p 446.70p 442.80p 446.70p 1828346
26/08/2014 442.00p 454.50p 442.00p 444.00p 3632969
22/08/2014 435.90p 440.80p 432.70p 437.10p 2320881
21/08/2014 433.80p 437.10p 432.40p 436.50p 1259927
20/08/2014 437.70p 437.70p 432.70p 433.50p 1266952
19/08/2014 438.50p 442.90p 435.90p 437.40p 1868547
18/08/2014 441.60p 442.80p 436.60p 437.80p 1525586
15/08/2014 437.50p 442.70p 437.50p 439.40p 2406063
14/08/2014 430.40p 438.00p 429.60p 437.60p 2317833
13/08/2014 430.10p 434.10p 429.80p 432.30p 2582320
12/08/2014 425.30p 430.10p 424.80p 429.50p 2635120
11/08/2014 431.20p 431.80p 425.00p 425.60p 2027347
08/08/2014 425.10p 431.00p 420.60p 428.20p 6604636
07/08/2014 435.00p 455.00p 429.10p 430.50p 5288210
06/08/2014 447.60p 449.70p 442.20p 443.90p 2677056
05/08/2014 450.90p 453.40p 448.30p 449.20p 1480884
04/08/2014 452.40p 453.14p 449.70p 450.50p 1447627
01/08/2014 457.00p 458.70p 450.90p 451.70p 2542455
31/07/2014 462.70p 463.60p 456.20p 458.70p 1831336
30/07/2014 467.10p 467.10p 461.90p 463.60p 1320106
29/07/2014 459.00p 467.50p 458.64p 466.50p 1928783
28/07/2014 458.70p 460.50p 457.50p 458.80p 1481674
25/07/2014 459.40p 462.60p 457.20p 458.40p 1746994
24/07/2014 458.10p 460.50p 454.62p 460.50p 2517645
23/07/2014 457.50p 460.40p 456.50p 457.10p 1814657
22/07/2014 457.00p 461.00p 455.80p 458.50p 1569483
21/07/2014 459.90p 460.00p 452.80p 454.70p 1606643
18/07/2014 458.90p 461.20p 454.10p 458.80p 1902243
17/07/2014 462.10p 466.50p 454.15p 461.20p 3554861
16/07/2014 458.70p 465.60p 458.70p 463.70p 3123526
15/07/2014 467.30p 470.10p 465.80p 467.30p 1324268
14/07/2014 463.30p 469.49p 462.09p 468.00p 1211530
11/07/2014 462.80p 465.60p 461.80p 464.20p 1659681
10/07/2014 469.50p 470.40p 457.50p 462.60p 2817385
09/07/2014 473.70p 473.80p 467.54p 469.30p 1797339
08/07/2014 478.80p 480.44p 473.30p 473.80p 1641776
07/07/2014 477.50p 482.30p 477.50p 479.30p 1805893
04/07/2014 476.70p 481.80p 475.01p 479.40p 1500747
03/07/2014 474.10p 478.30p 470.00p 477.30p 2498510
02/07/2014 479.20p 479.20p 472.25p 474.20p 2165431
01/07/2014 475.10p 480.60p 474.80p 478.30p 2197979
30/06/2014 480.30p 481.70p 473.60p 474.80p 3869397
27/06/2014 478.80p 483.00p 478.80p 480.10p 2040877
26/06/2014 481.80p 483.40p 475.80p 480.40p 2552000
25/06/2014 479.90p 482.20p 476.30p 480.20p 3263864
24/06/2014 496.40p 500.50p 462.70p 482.20p 5321161
23/06/2014 490.00p 496.20p 485.60p 496.20p 3805586
20/06/2014 497.20p 500.18p 489.30p 491.60p 5170099
19/06/2014 496.10p 499.20p 493.10p 497.80p 2964398
18/06/2014 491.90p 495.30p 490.60p 493.10p 3502775
17/06/2014 484.00p 493.50p 482.19p 492.00p 4826586
16/06/2014 488.30p 490.00p 481.60p 483.90p 4047213
13/06/2014 486.20p 489.40p 484.20p 486.00p 4478853
12/06/2014 487.80p 490.10p 482.39p 488.00p 3538738
11/06/2014 488.40p 491.00p 485.60p 486.30p 3554947
10/06/2014 492.90p 492.90p 487.40p 489.10p 2252796
09/06/2014 493.40p 495.00p 490.69p 492.00p 2890683
06/06/2014 479.60p 492.20p 479.50p 491.50p 3209696
05/06/2014 481.30p 482.40p 477.70p 479.80p 2724517
04/06/2014 482.20p 483.60p 479.65p 481.50p 1371348
03/06/2014 480.00p 483.50p 479.45p 482.10p 1215965
02/06/2014 480.60p 482.00p 477.00p 480.70p 1875972
30/05/2014 480.10p 483.30p 478.60p 479.80p 3558199
29/05/2014 478.90p 483.62p 477.70p 481.40p 1084512
28/05/2014 477.10p 482.60p 475.90p 479.70p 1617146
27/05/2014 477.70p 479.70p 473.40p 475.90p 2603569
23/05/2014 482.10p 483.30p 474.90p 476.40p 2406509
22/05/2014 490.00p 491.93p 481.20p 481.70p 3563232
21/05/2014 491.90p 493.40p 489.42p 491.40p 3118539
20/05/2014 493.00p 499.66p 487.90p 490.20p 2860477
19/05/2014 490.60p 492.17p 487.66p 489.80p 3617364
16/05/2014 490.40p 492.70p 482.66p 489.60p 3685535
15/05/2014 488.00p 494.22p 487.30p 491.40p 3430581
14/05/2014 484.50p 490.90p 484.00p 488.50p 2466287
13/05/2014 483.10p 488.10p 480.90p 483.10p 4343355
12/05/2014 477.70p 489.40p 96.50p 481.50p 15126972
09/05/2014 487.75p 488.50p 479.75p 482.50p 3344496
08/05/2014 487.25p 490.00p 481.00p 483.50p 4329126
07/05/2014 494.50p 497.75p 486.25p 489.50p 3704747
06/05/2014 490.25p 497.75p 463.50p 496.25p 2709902
02/05/2014 486.75p 493.25p 480.50p 488.50p 2604387
01/05/2014 494.00p 495.00p 484.25p 487.50p 1838790
30/04/2014 483.50p 490.75p 481.50p 490.75p 4625230
29/04/2014 484.50p 487.58p 477.75p 483.25p 3237360
28/04/2014 478.25p 487.00p 478.25p 484.25p 3083928

*Close Price adjusted for both dividends and splits