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
11/07/2013 562.80p 562.80p 552.59p 559.70p 1822812
10/07/2013 553.48p 555.26p 550.04p 553.48p 1718395
09/07/2013 556.14p 560.53p 553.93p 554.37p 2307312
08/07/2013 549.49p 556.14p 545.94p 551.26p 3691286
05/07/2013 541.50p 551.26p 538.39p 545.94p 3341114
04/07/2013 536.17p 541.99p 530.40p 539.28p 2636379
03/07/2013 528.18p 532.18p 525.08p 531.29p 1639050
02/07/2013 534.40p 534.40p 527.74p 530.84p 1954274
01/07/2013 533.06p 535.63p 527.29p 533.95p 2163880
28/06/2013 533.95p 535.28p 524.63p 528.18p 3639142
27/06/2013 531.29p 535.28p 528.63p 533.51p 1866152
26/06/2013 527.29p 535.28p 525.52p 530.40p 1794516
25/06/2013 526.41p 528.63p 521.97p 525.96p 2252682
24/06/2013 527.29p 529.96p 517.14p 522.41p 2764753
21/06/2013 532.62p 535.28p 527.29p 527.29p 4493857
20/06/2013 529.96p 534.84p 525.52p 531.29p 2943228
19/06/2013 534.84p 537.50p 527.29p 534.84p 2555715
18/06/2013 536.61p 539.28p 529.51p 534.40p 5212544
17/06/2013 519.30p 525.07p 517.97p 522.86p 3402477
14/06/2013 519.30p 519.75p 514.42p 516.20p 2711368
13/06/2013 512.20p 517.09p 505.21p 514.87p 3186184
12/06/2013 512.65p 514.87p 510.43p 510.87p 1625424
11/06/2013 513.09p 515.31p 507.32p 512.65p 2938240
10/06/2013 509.98p 515.75p 507.56p 514.42p 1963692
07/06/2013 506.43p 512.29p 501.71p 510.43p 2595770
06/06/2013 517.09p 522.41p 502.44p 506.43p 5224840
05/06/2013 506.43p 509.10p 501.11p 502.44p 2263504
04/06/2013 508.65p 509.54p 505.99p 509.10p 1570251
03/06/2013 508.65p 511.32p 503.96p 505.99p 2289351
31/05/2013 512.65p 516.64p 509.10p 511.32p 4196462
30/05/2013 506.43p 517.14p 505.99p 514.42p 2387281
29/05/2013 508.21p 512.11p 505.99p 507.32p 2027549
28/05/2013 510.43p 511.32p 503.33p 509.54p 2125330
24/05/2013 507.76p 508.10p 486.82p 503.33p 2244825
23/05/2013 505.55p 510.43p 496.67p 506.88p 2564406
22/05/2013 512.65p 514.87p 509.10p 512.65p 2181037
21/05/2013 513.98p 515.31p 509.54p 513.98p 2188216
20/05/2013 516.20p 517.09p 510.87p 514.42p 1351428
17/05/2013 511.76p 514.87p 509.98p 514.42p 2724937
16/05/2013 503.77p 514.42p 503.77p 513.09p 4183975
15/05/2013 501.55p 505.60p 501.55p 503.77p 2147378
14/05/2013 500.22p 502.05p 496.67p 501.99p 1928766
13/05/2013 498.00p 501.55p 494.89p 499.33p 1642448
10/05/2013 498.00p 501.99p 495.78p 499.33p 2463815
09/05/2013 494.45p 499.33p 493.56p 498.44p 2213210
08/05/2013 492.23p 495.34p 490.45p 494.89p 2703834
07/05/2013 494.01p 494.01p 487.35p 490.90p 2793687
03/05/2013 495.34p 496.67p 490.90p 491.79p 2946148
02/05/2013 497.11p 498.95p 490.90p 495.34p 4576364
01/05/2013 494.89p 496.67p 489.57p 492.67p 2109382
30/04/2013 501.99p 501.99p 492.67p 494.01p 2525459
29/04/2013 501.55p 503.33p 493.12p 498.44p 3346587
26/04/2013 501.11p 502.88p 499.33p 501.55p 1936314
25/04/2013 497.56p 503.45p 495.66p 501.99p 1890043
24/04/2013 494.45p 501.96p 493.78p 498.00p 2557486
23/04/2013 486.90p 494.89p 484.35p 494.89p 2796764
22/04/2013 482.02p 490.01p 481.63p 485.57p 2833849
19/04/2013 478.47p 480.73p 476.25p 479.80p 2015521
18/04/2013 483.80p 484.24p 476.70p 478.03p 1699348
17/04/2013 488.68p 489.12p 479.74p 481.13p 2622426
16/04/2013 487.79p 490.01p 484.68p 486.02p 2204264
15/04/2013 489.57p 492.23p 485.57p 490.01p 3021188
12/04/2013 489.57p 491.01p 485.13p 487.79p 1861526
11/04/2013 492.67p 495.78p 489.12p 492.23p 2154382
10/04/2013 486.90p 492.67p 483.80p 492.23p 4827650
09/04/2013 483.35p 486.46p 478.25p 485.57p 3288705
08/04/2013 486.46p 490.45p 482.02p 482.47p 3477057
05/04/2013 488.24p 506.43p 481.58p 486.46p 3710193
04/04/2013 497.11p 497.11p 484.68p 485.13p 4411304
03/04/2013 506.88p 522.86p 492.67p 494.45p 6561334
02/04/2013 514.87p 523.30p 513.09p 522.86p 3477191
28/03/2013 515.75p 519.36p 513.53p 516.64p 2236644
27/03/2013 517.09p 526.85p 511.12p 514.87p 2242001
26/03/2013 519.30p 522.09p 513.49p 515.31p 1510036
25/03/2013 525.07p 526.18p 515.75p 517.97p 2825336
22/03/2013 513.53p 523.93p 513.53p 521.97p 1906472
21/03/2013 520.19p 522.41p 513.53p 516.20p 1854127
20/03/2013 513.09p 524.63p 511.76p 520.64p 2717888
19/03/2013 513.09p 516.86p 510.43p 511.76p 2848290
18/03/2013 507.76p 517.73p 506.15p 514.87p 3272405
15/03/2013 527.29p 532.18p 514.87p 514.87p 6181756
14/03/2013 527.29p 530.70p 525.07p 526.41p 3748884
13/03/2013 529.51p 531.95p 521.97p 525.07p 2056265
12/03/2013 528.18p 533.51p 528.18p 529.96p 2436770
11/03/2013 531.73p 533.06p 527.43p 528.18p 2901778
08/03/2013 540.17p 540.17p 531.34p 533.06p 3197379
07/03/2013 536.61p 539.28p 532.63p 537.50p 2911169
06/03/2013 534.40p 543.72p 533.51p 536.61p 2731688
05/03/2013 533.06p 538.83p 531.22p 534.40p 2816994
04/03/2013 524.19p 533.95p 522.27p 531.73p 3546702
01/03/2013 534.40p 538.39p 525.74p 528.18p 3377259
28/02/2013 534.84p 539.82p 527.29p 535.73p 2907606
27/02/2013 530.40p 536.61p 528.18p 534.84p 2586813
26/02/2013 529.07p 535.73p 524.63p 528.18p 3731936
25/02/2013 524.63p 539.28p 519.76p 535.73p 5806662
22/02/2013 525.52p 527.74p 519.30p 521.97p 4533208
21/02/2013 527.74p 527.74p 513.09p 523.74p 8402214
20/02/2013 544.60p 604.97p 510.75p 519.30p 25293738
19/02/2013 585.44p 609.41p 585.44p 604.97p 3587649
18/02/2013 585.88p 593.40p 584.11p 587.66p 1850694
15/02/2013 592.98p 593.87p 586.33p 586.33p 1939358
14/02/2013 595.20p 597.87p 589.88p 592.10p 1413167
13/02/2013 588.99p 596.98p 587.21p 595.20p 1728744
12/02/2013 581.89p 589.88p 579.22p 589.88p 1925187
11/02/2013 579.22p 585.57p 578.39p 583.22p 1390522
08/02/2013 578.34p 582.46p 577.89p 580.56p 1351139
07/02/2013 576.56p 587.52p 572.12p 576.12p 2504376
06/02/2013 576.12p 582.28p 571.30p 576.56p 2090675
05/02/2013 574.79p 579.67p 572.12p 574.34p 2756410
04/02/2013 587.21p 590.32p 578.34p 579.67p 2252396
01/02/2013 585.88p 593.43p 582.78p 588.10p 3138494
31/01/2013 594.76p 596.98p 584.55p 584.55p 3819701
30/01/2013 585.88p 596.53p 584.11p 596.09p 3594406
29/01/2013 576.56p 585.44p 576.56p 584.11p 1592240
28/01/2013 576.56p 583.63p 576.12p 581.44p 1763000
25/01/2013 577.01p 578.78p 573.96p 577.01p 2947464
24/01/2013 566.80p 578.34p 566.15p 577.01p 2107920
23/01/2013 568.57p 569.90p 562.80p 567.24p 2175584
22/01/2013 564.13p 570.35p 563.25p 569.02p 2334554
21/01/2013 565.02p 566.80p 562.66p 565.02p 2210642
18/01/2013 562.36p 565.91p 559.70p 564.58p 2527216
17/01/2013 554.81p 563.16p 554.37p 560.58p 1786586
16/01/2013 556.14p 557.48p 551.21p 557.03p 3581766
15/01/2013 561.47p 561.47p 554.25p 556.14p 1803638
14/01/2013 568.13p 568.13p 559.70p 561.47p 2727626
11/01/2013 561.47p 566.80p 559.25p 566.35p 2447970
10/01/2013 559.70p 562.01p 558.36p 559.70p 2142593
09/01/2013 558.36p 561.03p 555.26p 559.25p 2956410
08/01/2013 557.92p 562.80p 555.70p 558.36p 2935658
07/01/2013 563.69p 564.21p 559.70p 562.36p 2190406
04/01/2013 565.02p 567.24p 561.47p 565.02p 2725747
03/01/2013 568.13p 570.35p 564.13p 565.02p 1833491
02/01/2013 568.57p 569.06p 563.80p 567.24p 2487505
31/12/2012 556.14p 559.96p 553.93p 557.92p 586175
28/12/2012 566.80p 568.57p 556.59p 560.58p 1200729
27/12/2012 565.91p 571.32p 564.13p 565.91p 1108084
24/12/2012 563.69p 567.83p 561.91p 567.68p 447320
21/12/2012 565.02p 567.24p 559.08p 565.47p 4267840
20/12/2012 559.25p 568.13p 557.92p 565.47p 2369365
19/12/2012 556.59p 564.98p 553.48p 562.80p 2119652
18/12/2012 554.81p 558.93p 553.04p 554.81p 2618785
17/12/2012 552.15p 553.54p 546.82p 553.48p 1533298
14/12/2012 552.59p 554.81p 548.60p 553.04p 1797282
13/12/2012 550.37p 554.40p 547.71p 552.59p 1728207
12/12/2012 545.05p 551.26p 543.27p 550.37p 2095648
11/12/2012 540.17p 548.60p 538.83p 542.83p 2477289
10/12/2012 537.95p 543.18p 537.95p 541.05p 1885429
07/12/2012 538.83p 541.51p 535.73p 540.61p 2169290
06/12/2012 537.50p 544.24p 535.28p 540.17p 2398340
05/12/2012 535.28p 538.83p 533.95p 537.95p 1812545
04/12/2012 529.96p 541.50p 529.22p 535.73p 3189257
03/12/2012 527.74p 530.03p 525.07p 529.51p 3464692
30/11/2012 521.08p 523.30p 518.86p 521.52p 1754897
29/11/2012 517.97p 521.08p 516.64p 520.64p 1830882
28/11/2012 512.65p 516.32p 510.43p 515.75p 1679008
27/11/2012 512.20p 513.53p 508.91p 513.09p 1927714
26/11/2012 507.32p 510.43p 507.11p 509.98p 2218754
23/11/2012 505.55p 510.43p 502.66p 509.10p 1707727
22/11/2012 496.22p 505.99p 494.27p 503.77p 2386041
21/11/2012 492.67p 495.78p 491.79p 492.23p 1652987
20/11/2012 496.67p 498.00p 490.01p 493.56p 1695043
19/11/2012 489.12p 498.44p 487.35p 498.00p 1769245
16/11/2012 494.01p 495.96p 484.86p 486.46p 2282725
15/11/2012 493.56p 498.89p 492.23p 495.34p 1436756
14/11/2012 497.56p 499.66p 495.78p 496.67p 1606640
13/11/2012 499.78p 499.80p 492.67p 498.44p 2140574
12/11/2012 499.78p 502.88p 499.33p 500.22p 1269880
09/11/2012 499.78p 502.13p 495.34p 499.78p 1793964
08/11/2012 504.21p 508.16p 498.44p 498.89p 2624035
07/11/2012 504.21p 507.05p 501.11p 501.99p 2592881
06/11/2012 498.00p 501.99p 497.56p 500.22p 1280729
05/11/2012 498.00p 501.43p 495.88p 498.00p 851487
02/11/2012 503.33p 503.77p 499.78p 500.66p 1022201
01/11/2012 499.33p 504.21p 498.44p 504.21p 1989691
31/10/2012 498.00p 505.31p 497.11p 498.44p 2064208
30/10/2012 493.56p 498.95p 493.56p 498.44p 2283280
29/10/2012 498.00p 498.33p 490.01p 493.56p 1645830
26/10/2012 498.00p 502.44p 495.34p 498.44p 2232237
25/10/2012 505.10p 506.43p 497.56p 498.89p 2881134
24/10/2012 507.32p 507.32p 501.11p 503.77p 1568022
23/10/2012 513.53p 513.75p 503.77p 505.10p 1851522
22/10/2012 513.98p 515.31p 510.75p 512.65p 1809170
19/10/2012 516.20p 517.09p 511.32p 513.09p 2177283
18/10/2012 515.75p 517.24p 512.65p 515.75p 2040581
17/10/2012 512.20p 514.87p 510.43p 514.42p 2688206
16/10/2012 509.10p 510.87p 506.88p 510.43p 1996334
15/10/2012 502.88p 508.65p 502.88p 505.99p 4001404
12/10/2012 504.66p 507.76p 503.77p 503.77p 1785034
11/10/2012 500.22p 506.88p 498.00p 504.21p 2954961
10/10/2012 498.44p 504.66p 496.67p 501.11p 2518335
09/10/2012 502.44p 503.77p 497.11p 498.89p 2065867
08/10/2012 501.11p 503.77p 499.33p 501.99p 2201160
05/10/2012 502.88p 505.99p 499.78p 503.77p 2628416
04/10/2012 501.55p 505.29p 498.00p 501.55p 2346349
03/10/2012 495.78p 503.33p 495.34p 501.11p 2054869
02/10/2012 494.01p 500.99p 492.23p 498.00p 2638370
01/10/2012 490.90p 498.44p 490.01p 495.34p 2745969
28/09/2012 500.66p 500.66p 489.57p 490.45p 3823132
27/09/2012 505.99p 505.99p 496.67p 497.11p 3494194
26/09/2012 508.21p 510.48p 500.66p 501.99p 3076672

*Close Price adjusted for both dividends and splits