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
22/02/2011 625.83p 632.11p 619.79p 625.39p 1352534
21/02/2011 636.04p 642.70p 628.94p 629.38p 1864760
18/02/2011 637.37p 643.14p 630.71p 635.59p 2383592
17/02/2011 619.17p 636.93p 618.73p 636.93p 3495730
16/02/2011 611.18p 622.28p 610.29p 610.74p 2469989
15/02/2011 621.39p 628.05p 608.52p 616.84p 3555963
14/02/2011 624.05p 627.60p 618.28p 624.05p 1956151
11/02/2011 616.95p 624.05p 613.40p 621.39p 1763751
10/02/2011 616.95p 618.73p 604.97p 618.28p 1728459
09/02/2011 622.28p 623.17p 616.51p 618.28p 1513946
08/02/2011 611.63p 624.05p 610.74p 622.28p 2465750
07/02/2011 611.63p 617.84p 610.03p 614.73p 2351368
04/02/2011 608.96p 614.33p 604.52p 609.85p 2889799
03/02/2011 612.96p 616.51p 606.74p 610.74p 1652840
02/02/2011 613.84p 621.39p 608.52p 612.07p 2536763
01/02/2011 605.41p 615.62p 601.64p 613.84p 2118185
31/01/2011 610.74p 610.74p 595.65p 603.19p 2324980
28/01/2011 606.74p 609.41p 598.31p 600.53p 2471821
27/01/2011 603.64p 614.29p 601.42p 606.30p 1949059
26/01/2011 604.08p 606.74p 598.75p 603.19p 1646739
25/01/2011 601.86p 603.19p 591.55p 598.75p 1632444
24/01/2011 589.88p 602.30p 586.33p 599.20p 1918006
21/01/2011 591.65p 596.53p 584.99p 588.55p 2787170
20/01/2011 585.88p 603.64p 577.01p 591.21p 3241748
19/01/2011 607.19p 608.52p 596.09p 598.31p 2185821
18/01/2011 607.19p 607.63p 598.75p 602.30p 3864686
17/01/2011 594.32p 603.64p 588.55p 598.75p 2942177
14/01/2011 591.65p 595.65p 582.92p 594.32p 1486312
13/01/2011 597.87p 600.09p 592.54p 592.98p 2553066
12/01/2011 588.10p 595.42p 586.33p 594.76p 1963794
11/01/2011 580.11p 592.10p 577.01p 586.33p 2301534
10/01/2011 583.22p 583.22p 575.67p 577.01p 1066013
07/01/2011 587.21p 587.21p 577.89p 581.00p 1359200
06/01/2011 575.67p 592.98p 574.34p 585.88p 2247656
05/01/2011 572.12p 578.34p 565.91p 575.67p 2952534
04/01/2011 557.48p 571.68p 553.93p 571.68p 1778180
31/12/2010 562.36p 563.25p 555.70p 555.70p 491821
30/12/2010 566.35p 568.13p 558.81p 560.58p 448506
29/12/2010 572.12p 572.12p 563.69p 565.91p 625437
24/12/2010 565.02p 567.68p 561.91p 567.24p 101471
23/12/2010 565.91p 565.91p 562.36p 564.58p 579175
22/12/2010 557.92p 564.58p 555.70p 564.13p 1108401
21/12/2010 554.81p 563.69p 554.37p 557.92p 994542
20/12/2010 550.37p 560.58p 550.37p 553.48p 1143709
17/12/2010 561.91p 563.25p 548.60p 550.82p 4338744
16/12/2010 561.47p 562.80p 557.48p 559.25p 1217592
15/12/2010 564.13p 566.35p 559.70p 559.70p 1098466
14/12/2010 566.35p 567.24p 560.14p 566.35p 1359397
13/12/2010 564.13p 568.13p 561.47p 565.91p 1403214
10/12/2010 561.91p 566.80p 557.92p 563.69p 1091042
09/12/2010 557.48p 564.58p 555.70p 560.14p 1863705
08/12/2010 545.94p 557.03p 545.94p 556.59p 2000343
07/12/2010 546.82p 557.92p 545.49p 549.04p 1891236
06/12/2010 555.70p 555.70p 545.05p 545.49p 2072839
03/12/2010 556.59p 556.70p 548.16p 554.37p 1492201
02/12/2010 550.37p 556.59p 549.04p 554.81p 2687209
01/12/2010 536.17p 557.92p 534.84p 549.93p 5167520
30/11/2010 536.61p 538.39p 527.29p 533.06p 2930405
29/11/2010 538.83p 543.27p 532.62p 533.95p 2643711
26/11/2010 546.82p 546.82p 532.62p 536.61p 2018533
25/11/2010 546.38p 549.49p 544.16p 546.38p 1336524
24/11/2010 546.38p 550.82p 541.50p 546.82p 4312560
23/11/2010 551.71p 557.92p 544.60p 544.60p 1929056
22/11/2010 566.35p 567.24p 550.49p 552.15p 1481900
19/11/2010 564.13p 564.13p 558.36p 561.47p 1288711
18/11/2010 557.48p 568.57p 557.25p 563.25p 1996876
17/11/2010 558.81p 561.47p 555.70p 556.59p 2315950
16/11/2010 562.80p 564.58p 557.03p 560.14p 1647108
15/11/2010 561.91p 564.13p 556.59p 563.25p 1749076
12/11/2010 562.80p 564.58p 559.25p 563.69p 2135572
11/11/2010 573.90p 573.90p 559.14p 566.80p 2567619
10/11/2010 579.67p 581.44p 570.35p 572.12p 2752156
09/11/2010 583.66p 583.66p 574.79p 577.89p 2207493
08/11/2010 585.44p 592.10p 582.78p 583.66p 1829714
05/11/2010 593.87p 599.20p 583.22p 584.55p 2630396
04/11/2010 600.53p 600.53p 588.99p 593.87p 1912256
03/11/2010 589.88p 595.65p 586.77p 590.76p 2501098
02/11/2010 573.45p 589.43p 573.45p 587.21p 2001008
01/11/2010 581.89p 587.66p 573.45p 576.56p 1488215
29/10/2010 583.66p 587.21p 573.45p 581.44p 2616309
28/10/2010 584.11p 591.21p 577.45p 582.33p 1709013
27/10/2010 587.66p 588.53p 577.45p 581.00p 1653997
26/10/2010 591.21p 592.98p 585.44p 590.76p 1363858
25/10/2010 594.32p 598.75p 587.66p 591.21p 1375713
22/10/2010 593.43p 596.98p 592.98p 593.87p 905283
21/10/2010 588.99p 599.20p 581.44p 596.53p 2479206
20/10/2010 591.65p 592.54p 585.30p 588.10p 1298209
19/10/2010 592.10p 595.45p 587.52p 589.88p 1352748
18/10/2010 584.99p 590.76p 582.78p 589.88p 1642848
15/10/2010 606.74p 606.74p 582.33p 584.99p 4822154
14/10/2010 604.97p 609.85p 603.64p 604.52p 1542409
13/10/2010 591.65p 604.97p 591.65p 603.19p 1935397
12/10/2010 594.32p 596.09p 585.44p 591.21p 1361624
11/10/2010 596.98p 599.20p 593.34p 595.20p 1171875
08/10/2010 594.32p 597.42p 585.88p 590.76p 1760328
07/10/2010 585.88p 601.86p 584.02p 593.87p 4274210
06/10/2010 587.21p 590.76p 579.67p 582.78p 2088980
05/10/2010 590.32p 590.32p 583.66p 586.77p 1609354
04/10/2010 590.32p 590.76p 586.33p 588.10p 1362448
01/10/2010 583.22p 592.10p 578.49p 588.55p 2330090
30/09/2010 579.67p 585.88p 573.90p 580.11p 1527524
29/09/2010 584.55p 586.77p 575.67p 577.89p 1145542
28/09/2010 580.56p 582.33p 571.68p 581.89p 1226843
27/09/2010 577.01p 583.22p 576.56p 579.67p 1267214
24/09/2010 577.01p 590.59p 573.01p 579.22p 2404046
23/09/2010 582.33p 589.77p 571.24p 576.56p 2492939
22/09/2010 588.10p 594.40p 577.19p 579.22p 2924416
21/09/2010 582.33p 599.48p 580.56p 585.88p 2361372
20/09/2010 575.23p 583.66p 572.57p 582.33p 1687442
17/09/2010 579.67p 591.33p 570.79p 571.24p 2921998
16/09/2010 576.12p 579.22p 570.79p 576.12p 1665100
15/09/2010 566.35p 577.17p 564.58p 574.34p 2885522
14/09/2010 572.57p 573.45p 562.36p 565.91p 2861366
13/09/2010 571.68p 575.67p 564.13p 570.79p 1932821
10/09/2010 562.36p 572.12p 559.70p 568.57p 3070710
09/09/2010 557.03p 568.13p 556.14p 564.58p 3360710
08/09/2010 557.48p 561.91p 553.04p 558.81p 2891992
07/09/2010 564.58p 564.58p 555.26p 557.92p 1114800
06/09/2010 563.25p 566.35p 560.58p 564.58p 1199022
03/09/2010 559.70p 565.47p 555.26p 560.14p 1963359
02/09/2010 553.04p 562.36p 551.71p 555.70p 2947518
01/09/2010 547.27p 555.26p 545.49p 551.71p 3163266
31/08/2010 541.94p 546.43p 536.61p 546.38p 3114505
27/08/2010 545.94p 550.82p 540.61p 547.71p 2316952
26/08/2010 545.94p 548.60p 541.94p 545.05p 1199491
25/08/2010 546.38p 550.82p 537.50p 542.83p 2529874
24/08/2010 546.82p 550.82p 543.27p 547.71p 2060363
23/08/2010 546.82p 555.26p 542.39p 549.93p 1614998
20/08/2010 546.38p 550.82p 541.50p 544.16p 2202214
19/08/2010 559.70p 561.24p 546.38p 548.60p 3310422
18/08/2010 554.37p 574.34p 552.59p 556.59p 2376268
17/08/2010 549.93p 560.14p 549.93p 556.59p 2265156
16/08/2010 558.81p 560.58p 549.93p 552.59p 4038972
13/08/2010 569.90p 577.01p 553.93p 565.47p 3314559
12/08/2010 570.79p 575.08p 563.69p 570.35p 2984828
11/08/2010 580.11p 580.11p 570.79p 571.68p 3455804
10/08/2010 607.19p 607.19p 588.10p 594.32p 3488438
09/08/2010 601.86p 607.19p 598.31p 606.30p 2116912
06/08/2010 599.20p 607.63p 591.21p 596.09p 4586064
05/08/2010 569.90p 602.30p 568.13p 592.54p 5826574
04/08/2010 572.12p 575.67p 565.02p 570.35p 1938376
03/08/2010 578.34p 582.33p 571.28p 574.34p 1996251
02/08/2010 569.90p 577.33p 569.90p 577.01p 2689970
30/07/2010 572.12p 573.45p 564.13p 566.35p 1629183
29/07/2010 565.47p 578.25p 565.47p 569.46p 2116345
28/07/2010 573.90p 578.78p 566.80p 567.24p 5444639
27/07/2010 566.35p 572.57p 562.36p 572.12p 2057400
26/07/2010 559.70p 564.13p 554.81p 563.69p 1637069
23/07/2010 552.59p 557.48p 550.37p 556.59p 1063884
22/07/2010 544.16p 554.37p 541.76p 552.59p 1121148
21/07/2010 549.04p 552.15p 544.43p 547.27p 1624738
20/07/2010 544.60p 547.27p 541.05p 545.49p 1254833
19/07/2010 546.38p 549.04p 542.21p 543.27p 734601
16/07/2010 551.71p 553.04p 546.34p 546.82p 2388867
15/07/2010 549.49p 553.48p 545.92p 550.37p 2866636
14/07/2010 559.25p 559.25p 546.82p 550.37p 2455262
13/07/2010 547.71p 557.92p 546.82p 557.48p 2722677
12/07/2010 546.38p 549.93p 545.49p 547.27p 2262750
09/07/2010 550.82p 553.48p 546.38p 548.16p 2105650
08/07/2010 547.71p 554.58p 546.38p 550.37p 2006811
07/07/2010 530.84p 543.72p 526.85p 543.72p 2217486
06/07/2010 525.96p 535.28p 525.96p 534.84p 921088
05/07/2010 528.18p 529.96p 523.84p 525.52p 659932
02/07/2010 525.07p 529.96p 520.19p 528.18p 2260437
01/07/2010 524.19p 530.40p 518.42p 523.30p 2584642
30/06/2010 529.07p 531.73p 524.63p 530.84p 2087845
29/06/2010 535.28p 538.83p 528.18p 529.07p 2376292
28/06/2010 537.50p 539.72p 533.10p 538.83p 1200041
25/06/2010 536.17p 541.05p 530.40p 534.84p 2296280
24/06/2010 540.61p 542.00p 533.06p 533.95p 1678561
23/06/2010 542.39p 544.95p 535.28p 536.61p 1749424
22/06/2010 550.37p 550.82p 541.50p 547.71p 1407643
21/06/2010 553.48p 555.70p 549.49p 553.93p 1077335
18/06/2010 550.37p 553.57p 545.49p 547.71p 2955377
17/06/2010 550.37p 555.26p 549.93p 550.82p 2019416
16/06/2010 549.93p 553.04p 545.94p 552.15p 1663179
15/06/2010 537.50p 548.60p 536.17p 545.05p 1275118
14/06/2010 543.27p 543.72p 537.06p 541.50p 1581158
11/06/2010 529.96p 543.72p 528.63p 540.17p 2830097
10/06/2010 520.64p 529.75p 518.42p 529.07p 3153217
09/06/2010 523.30p 526.78p 517.09p 521.97p 1977896
08/06/2010 527.29p 527.74p 516.64p 520.64p 1809916
07/06/2010 518.42p 535.73p 517.53p 526.85p 2380766
04/06/2010 529.07p 534.83p 517.97p 523.74p 2812271
03/06/2010 530.40p 532.62p 525.95p 529.51p 1605941
02/06/2010 524.19p 524.19p 517.97p 521.97p 1928275
01/06/2010 516.20p 527.93p 515.75p 526.85p 2118480
28/05/2010 523.74p 524.16p 517.53p 520.19p 3203041
27/05/2010 512.65p 522.86p 509.54p 521.08p 3143172
26/05/2010 519.30p 519.30p 509.54p 510.43p 3614492
25/05/2010 512.65p 517.53p 508.21p 509.54p 3432695
24/05/2010 524.19p 529.51p 517.53p 520.64p 2508800
21/05/2010 520.64p 526.85p 516.20p 524.19p 3113951
20/05/2010 526.85p 531.73p 514.87p 521.52p 2582344
19/05/2010 521.08p 529.51p 518.42p 524.63p 2240308
18/05/2010 533.51p 533.95p 525.52p 528.18p 2607039
17/05/2010 530.84p 539.33p 525.96p 527.29p 1805867
14/05/2010 543.27p 546.38p 534.84p 535.73p 2449643
13/05/2010 552.15p 554.37p 543.27p 548.60p 3013752
12/05/2010 529.51p 552.15p 528.18p 549.93p 4783914

*Close Price adjusted for both dividends and splits