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
07/12/2011 480.69p 485.22p 469.59p 474.92p 5037318
06/12/2011 479.80p 485.57p 476.25p 476.70p 2266211
05/12/2011 489.12p 491.27p 481.13p 482.91p 2126900
02/12/2011 482.02p 489.12p 479.91p 483.35p 3168427
01/12/2011 482.47p 484.68p 472.26p 477.58p 2354488
30/11/2011 472.70p 486.90p 470.70p 480.25p 5629669
29/11/2011 472.26p 480.69p 467.37p 478.47p 1734077
28/11/2011 454.95p 472.74p 454.06p 470.93p 1771673
25/11/2011 455.83p 457.58p 449.18p 453.61p 2286676
24/11/2011 462.05p 467.06p 450.06p 455.83p 2771264
23/11/2011 463.82p 471.86p 456.72p 459.39p 4844554
22/11/2011 469.59p 473.77p 466.93p 468.26p 2524053
21/11/2011 476.25p 476.70p 465.60p 466.93p 2273152
18/11/2011 470.93p 480.69p 469.15p 478.91p 3530805
17/11/2011 482.91p 485.57p 469.15p 474.92p 2074276
16/11/2011 485.57p 499.33p 481.58p 482.91p 1845924
15/11/2011 486.02p 492.67p 481.58p 486.90p 1807539
14/11/2011 494.89p 498.89p 482.91p 488.68p 1816356
11/11/2011 477.14p 496.67p 477.14p 493.56p 1958799
10/11/2011 470.04p 482.91p 468.71p 476.25p 2023087
09/11/2011 484.68p 486.02p 470.17p 475.36p 3205766
08/11/2011 482.91p 493.12p 481.13p 482.02p 1620092
07/11/2011 484.24p 490.90p 478.47p 481.58p 1512587
04/11/2011 492.67p 501.11p 483.35p 486.90p 2862673
03/11/2011 462.05p 495.78p 462.05p 485.57p 4933732
02/11/2011 474.48p 478.03p 462.49p 467.37p 3694400
01/11/2011 488.24p 491.43p 465.16p 469.59p 3243520
31/10/2011 509.54p 510.87p 495.78p 495.78p 2050495
28/10/2011 514.42p 514.87p 505.10p 510.43p 2849776
27/10/2011 514.87p 517.09p 495.78p 510.43p 3616612
26/10/2011 498.44p 502.88p 493.56p 498.44p 2062348
25/10/2011 497.56p 504.70p 494.01p 496.67p 2558238
24/10/2011 502.88p 504.66p 497.56p 500.66p 1716444
21/10/2011 493.12p 502.44p 492.67p 500.22p 1745974
20/10/2011 498.00p 498.44p 488.24p 490.45p 2203673
19/10/2011 505.10p 507.32p 498.89p 500.66p 1663689
18/10/2011 503.77p 505.99p 496.22p 499.33p 2318431
17/10/2011 512.65p 518.86p 503.77p 507.32p 1780902
14/10/2011 506.88p 513.09p 500.66p 510.43p 1614886
13/10/2011 506.43p 508.21p 499.78p 504.66p 2006728
12/10/2011 497.11p 510.78p 494.89p 507.76p 3382388
11/10/2011 501.11p 505.10p 496.22p 498.00p 1919002
10/10/2011 501.99p 508.21p 498.89p 503.77p 2182591
07/10/2011 509.54p 510.87p 499.33p 501.11p 2050832
06/10/2011 489.12p 509.10p 488.24p 509.10p 3006270
05/10/2011 481.13p 487.79p 475.81p 484.24p 2963388
04/10/2011 475.36p 480.25p 464.71p 470.48p 2535568
03/10/2011 482.47p 489.72p 478.75p 484.24p 2616548
30/09/2011 501.55p 504.66p 490.90p 493.56p 2211175
29/09/2011 502.88p 506.43p 498.89p 502.88p 1997118
28/09/2011 500.22p 510.43p 500.22p 504.21p 1495792
27/09/2011 500.22p 508.21p 495.34p 507.76p 2333460
26/09/2011 468.26p 492.67p 468.26p 487.79p 4502304
23/09/2011 479.80p 485.13p 469.59p 474.92p 3621070
22/09/2011 484.24p 489.12p 474.03p 476.25p 2615648
21/09/2011 502.44p 508.21p 495.34p 496.22p 1920823
20/09/2011 496.67p 505.10p 496.67p 503.77p 1596538
19/09/2011 498.44p 507.32p 493.12p 499.33p 2065318
16/09/2011 510.43p 514.87p 503.33p 506.88p 4110895
15/09/2011 494.45p 509.93p 490.90p 505.55p 4383862
14/09/2011 477.58p 489.40p 477.58p 487.35p 2172626
13/09/2011 487.35p 488.24p 473.91p 481.58p 2382810
12/09/2011 487.35p 488.24p 473.91p 483.35p 1048409
09/09/2011 501.99p 514.42p 489.12p 490.90p 3733512
08/09/2011 498.89p 509.98p 495.78p 508.21p 3009716
07/09/2011 497.56p 498.89p 489.57p 498.00p 1976682
06/09/2011 484.68p 492.67p 480.69p 485.13p 2234630
05/09/2011 491.79p 496.22p 485.13p 485.13p 1710747
02/09/2011 507.32p 507.76p 498.00p 500.22p 2886708
01/09/2011 511.76p 513.09p 503.77p 512.20p 2325475
31/08/2011 505.99p 512.20p 502.88p 509.10p 2951078
30/08/2011 506.88p 512.20p 497.56p 502.88p 2391196
26/08/2011 497.56p 504.21p 486.02p 494.01p 2413210
25/08/2011 515.31p 515.75p 498.44p 499.78p 2610219
24/08/2011 507.32p 514.28p 503.33p 513.53p 1954033
23/08/2011 509.10p 510.43p 500.66p 504.66p 3046649
22/08/2011 495.78p 509.98p 493.56p 501.55p 2041599
19/08/2011 497.11p 506.88p 487.35p 499.33p 2982023
18/08/2011 517.09p 521.08p 493.56p 499.78p 3541675
17/08/2011 524.63p 527.07p 517.97p 523.30p 1994468
16/08/2011 521.08p 524.63p 516.64p 524.63p 2571862
15/08/2011 530.40p 531.73p 515.75p 521.97p 3408924
12/08/2011 509.54p 528.81p 505.10p 523.74p 4939664
11/08/2011 502.88p 510.56p 485.13p 507.76p 4559142
10/08/2011 507.76p 528.80p 484.62p 486.02p 5976335
09/08/2011 505.10p 515.75p 482.91p 512.65p 8744046
08/08/2011 524.19p 537.95p 505.99p 505.99p 7465550
05/08/2011 514.87p 547.53p 509.10p 529.96p 7130130
04/08/2011 557.92p 573.45p 509.25p 524.19p 6540922
03/08/2011 560.58p 564.13p 552.59p 553.48p 3149425
02/08/2011 579.67p 584.55p 559.25p 565.02p 3905917
01/08/2011 588.10p 592.54p 578.78p 582.78p 2348623
29/07/2011 583.66p 587.66p 577.89p 583.66p 1839628
28/07/2011 581.89p 591.21p 577.89p 590.32p 1946384
27/07/2011 588.99p 593.87p 583.66p 584.99p 2712123
26/07/2011 602.30p 604.97p 587.21p 590.76p 2947295
25/07/2011 609.41p 609.85p 599.20p 601.86p 1558422
22/07/2011 614.29p 621.39p 606.30p 610.74p 1684608
21/07/2011 605.41p 614.29p 592.54p 610.74p 1761759
20/07/2011 590.32p 602.30p 587.21p 602.30p 1962156
19/07/2011 589.43p 592.98p 583.22p 584.55p 1598689
18/07/2011 589.43p 591.65p 582.78p 586.33p 1279247
15/07/2011 591.65p 596.53p 589.57p 592.54p 1415527
14/07/2011 595.20p 599.64p 593.43p 594.76p 1299735
13/07/2011 591.65p 601.86p 591.65p 597.87p 1907723
12/07/2011 594.76p 601.86p 592.54p 597.42p 2719302
11/07/2011 611.18p 612.51p 596.98p 601.86p 2321851
08/07/2011 613.40p 616.51p 608.01p 610.74p 1972712
07/07/2011 611.63p 615.70p 608.14p 608.52p 1184331
06/07/2011 612.96p 612.96p 604.97p 607.19p 1263214
05/07/2011 607.63p 615.18p 607.63p 612.07p 3691089
04/07/2011 604.97p 610.74p 602.75p 607.63p 1083684
01/07/2011 626.72p 626.72p 597.42p 602.75p 1838025
30/06/2011 591.65p 599.20p 588.55p 598.75p 2038504
29/06/2011 591.21p 592.98p 585.44p 589.43p 1721128
28/06/2011 582.78p 590.32p 579.67p 588.55p 2164392
27/06/2011 582.33p 584.55p 577.18p 579.22p 1492262
24/06/2011 585.88p 588.99p 579.60p 580.56p 1530475
23/06/2011 586.33p 588.55p 580.11p 581.89p 1634194
22/06/2011 587.66p 589.88p 585.82p 586.77p 1823132
21/06/2011 587.21p 588.55p 580.56p 587.21p 2261492
20/06/2011 587.66p 590.32p 581.44p 585.44p 1900273
17/06/2011 591.21p 602.75p 587.66p 595.20p 2544345
16/06/2011 596.09p 597.42p 587.66p 594.32p 1821283
15/06/2011 604.52p 609.41p 597.42p 597.42p 1747438
14/06/2011 606.30p 608.07p 602.75p 605.41p 1360439
13/06/2011 603.64p 607.63p 600.09p 602.75p 873620
10/06/2011 608.96p 611.18p 601.86p 603.19p 1465678
09/06/2011 605.41p 609.85p 604.08p 608.07p 1868251
08/06/2011 609.41p 609.85p 604.08p 605.41p 1467085
07/06/2011 608.07p 614.29p 604.08p 609.85p 2497853
06/06/2011 604.52p 608.52p 601.86p 607.19p 1295935
03/06/2011 607.19p 610.74p 603.19p 607.19p 1715862
02/06/2011 606.30p 610.29p 599.20p 604.08p 2022591
01/06/2011 611.18p 612.51p 605.41p 607.19p 1448070
31/05/2011 608.07p 614.78p 603.19p 610.29p 1796848
27/05/2011 600.09p 605.86p 600.09p 604.08p 1552409
26/05/2011 599.20p 604.97p 594.27p 595.65p 1431921
25/05/2011 592.98p 596.53p 589.88p 596.09p 1856586
24/05/2011 602.30p 602.30p 593.43p 595.20p 2050922
23/05/2011 602.30p 606.30p 593.43p 602.30p 1873702
20/05/2011 616.06p 620.50p 610.29p 610.29p 1330592
19/05/2011 611.18p 617.84p 604.52p 612.96p 2086575
18/05/2011 604.08p 610.60p 600.53p 606.74p 1414472
17/05/2011 603.64p 613.40p 600.53p 601.42p 1601033
16/05/2011 605.41p 608.52p 599.20p 607.19p 1312186
13/05/2011 618.28p 618.28p 607.19p 608.96p 1464824
12/05/2011 618.73p 619.61p 608.07p 615.18p 2506157
11/05/2011 619.61p 625.83p 614.73p 620.50p 2006298
10/05/2011 611.63p 616.95p 608.52p 616.51p 1561478
09/05/2011 604.97p 610.74p 602.30p 609.41p 1633999
06/05/2011 611.18p 612.51p 601.42p 609.85p 1267971
05/05/2011 610.29p 611.63p 604.97p 609.41p 2513040
04/05/2011 612.51p 612.51p 605.86p 608.07p 2306481
03/05/2011 616.51p 618.28p 607.19p 612.07p 2045917
28/04/2011 620.50p 620.50p 608.96p 610.74p 1725151
27/04/2011 603.64p 608.96p 602.75p 607.19p 1484895
26/04/2011 601.42p 606.03p 600.17p 602.75p 1020011
21/04/2011 601.42p 608.07p 596.09p 600.97p 2484566
20/04/2011 585.88p 599.20p 585.88p 598.31p 3116175
19/04/2011 578.34p 584.55p 574.79p 582.33p 4015389
18/04/2011 593.87p 594.32p 573.90p 575.23p 2403092
15/04/2011 592.54p 596.09p 587.21p 593.43p 1407258
14/04/2011 586.77p 593.87p 585.44p 590.76p 1694930
13/04/2011 592.10p 594.76p 585.88p 587.66p 1922666
12/04/2011 593.87p 596.98p 585.88p 589.43p 2418654
11/04/2011 594.76p 599.64p 591.65p 596.98p 1583808
08/04/2011 598.31p 600.97p 594.76p 598.31p 1936738
07/04/2011 602.30p 604.52p 593.87p 595.20p 1913505
06/04/2011 607.19p 607.19p 590.76p 599.64p 1995881
05/04/2011 589.43p 591.21p 585.88p 590.76p 1435463
04/04/2011 592.10p 592.98p 585.88p 587.66p 1670263
01/04/2011 586.77p 592.98p 584.11p 592.10p 2543518
31/03/2011 587.66p 591.65p 581.89p 583.66p 2848454
30/03/2011 594.76p 594.76p 586.33p 588.55p 1995137
29/03/2011 592.98p 592.98p 585.44p 590.76p 1559926
28/03/2011 595.20p 598.31p 589.88p 590.76p 1443548
25/03/2011 593.43p 597.87p 592.10p 596.09p 1918715
24/03/2011 588.55p 594.76p 585.88p 592.54p 1510849
23/03/2011 584.99p 593.43p 584.11p 588.55p 2406833
22/03/2011 591.65p 596.53p 584.99p 588.55p 1426976
21/03/2011 584.55p 588.99p 576.56p 586.77p 1627126
18/03/2011 581.44p 581.89p 573.01p 575.23p 5561947
17/03/2011 576.56p 581.44p 570.79p 576.56p 4786570
16/03/2011 585.44p 587.21p 569.18p 569.90p 3054252
15/03/2011 576.12p 585.88p 567.68p 584.11p 3648036
14/03/2011 586.33p 592.54p 580.56p 585.44p 2864003
11/03/2011 601.42p 602.30p 589.43p 590.32p 3929191
10/03/2011 609.41p 612.51p 601.86p 605.86p 2579020
09/03/2011 612.96p 616.95p 609.41p 613.40p 1964518
08/03/2011 610.74p 610.74p 603.19p 608.96p 5961078
07/03/2011 608.07p 616.06p 604.97p 607.19p 2724730
04/03/2011 613.84p 626.94p 609.85p 610.29p 2451782
03/03/2011 612.07p 629.82p 601.86p 612.51p 3350561
02/03/2011 594.32p 634.26p 586.77p 608.96p 3784814
01/03/2011 622.28p 627.16p 613.40p 615.18p 2165323
28/02/2011 625.83p 632.49p 619.61p 622.28p 2750742
25/02/2011 620.50p 629.02p 600.83p 626.72p 1779351
24/02/2011 628.94p 630.27p 604.83p 616.51p 2751956
23/02/2011 624.05p 628.94p 618.73p 620.06p 1456091

*Close Price adjusted for both dividends and splits