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
11/05/2010 532.62p 537.50p 525.52p 531.29p 2400027
10/05/2010 535.73p 549.49p 529.96p 536.17p 3161544
07/05/2010 512.65p 530.40p 512.65p 522.41p 3288858
06/05/2010 521.52p 541.94p 521.52p 523.30p 3603752
05/05/2010 533.95p 537.06p 524.19p 524.19p 2749232
04/05/2010 538.39p 546.38p 534.84p 535.73p 1843604
30/04/2010 545.05p 547.27p 537.50p 539.28p 2522764
29/04/2010 533.06p 542.83p 529.96p 542.39p 1875652
28/04/2010 532.62p 539.50p 528.62p 533.06p 2284672
27/04/2010 545.05p 547.71p 535.73p 535.73p 2776614
26/04/2010 547.27p 551.26p 545.05p 546.38p 1192253
23/04/2010 545.94p 547.71p 539.28p 544.60p 2169137
22/04/2010 547.71p 552.94p 540.61p 545.49p 1972326
21/04/2010 554.81p 558.81p 546.38p 548.16p 1746378
20/04/2010 556.14p 563.69p 552.15p 553.48p 4657636
19/04/2010 555.70p 559.65p 554.76p 554.81p 1279254
16/04/2010 568.57p 571.24p 553.93p 556.14p 3709462
15/04/2010 574.34p 575.23p 569.02p 571.68p 1086635
14/04/2010 577.89p 578.78p 570.35p 572.57p 1477618
13/04/2010 573.01p 575.67p 569.02p 574.79p 1317535
12/04/2010 576.56p 577.01p 572.12p 572.57p 1431579
09/04/2010 570.35p 575.67p 569.46p 572.57p 1379748
08/04/2010 572.12p 574.34p 565.91p 572.12p 1079643
07/04/2010 573.90p 575.23p 569.90p 573.01p 2039139
06/04/2010 570.35p 572.62p 569.90p 572.57p 1040760
01/04/2010 565.02p 571.68p 564.58p 571.68p 1471575
31/03/2010 565.02p 568.13p 561.47p 565.91p 2248856
30/03/2010 568.57p 572.57p 566.35p 567.24p 2082307
29/03/2010 567.68p 570.35p 565.02p 568.57p 1413239
26/03/2010 564.58p 568.57p 563.25p 565.02p 1567576
25/03/2010 563.25p 595.29p 563.25p 567.24p 3087645
24/03/2010 568.57p 569.02p 559.70p 563.69p 1632890
23/03/2010 561.03p 582.33p 560.58p 565.91p 2362730
22/03/2010 563.69p 565.02p 555.48p 562.36p 2006298
19/03/2010 563.69p 565.47p 559.25p 564.13p 3926463
18/03/2010 558.36p 563.42p 556.59p 561.47p 1981542
17/03/2010 560.58p 562.80p 556.89p 559.70p 2698906
16/03/2010 557.92p 560.58p 555.26p 557.48p 2756324
15/03/2010 558.81p 563.25p 555.70p 557.48p 2129523
12/03/2010 553.93p 562.36p 553.93p 559.25p 3690511
11/03/2010 549.93p 555.26p 548.16p 553.93p 2244910
10/03/2010 551.26p 555.26p 546.82p 551.26p 2069363
09/03/2010 550.82p 555.26p 540.17p 552.15p 2983188
08/03/2010 552.59p 555.70p 550.37p 552.59p 2313397
05/03/2010 551.71p 554.37p 544.17p 549.04p 2492116
04/03/2010 550.82p 577.03p 549.04p 550.37p 3603735
03/03/2010 557.92p 558.09p 550.82p 554.37p 4815828
02/03/2010 571.68p 579.67p 564.04p 577.89p 7047626
01/03/2010 581.44p 588.10p 564.13p 569.46p 4692985
26/02/2010 579.67p 580.56p 563.69p 575.23p 4847959
25/02/2010 588.10p 594.76p 573.90p 575.67p 3467090
24/02/2010 585.88p 587.33p 581.44p 584.99p 1339721
23/02/2010 592.98p 592.98p 580.11p 584.11p 2432140
22/02/2010 595.65p 597.87p 586.77p 589.88p 3222786
19/02/2010 586.77p 596.09p 584.55p 594.76p 3251295
18/02/2010 585.88p 593.87p 584.55p 590.32p 2363819
17/02/2010 581.44p 588.10p 579.22p 585.44p 2162126
16/02/2010 575.67p 580.11p 573.65p 578.78p 2556030
15/02/2010 570.35p 575.23p 568.00p 572.57p 1625878
12/02/2010 565.91p 567.68p 558.81p 566.35p 3312398
11/02/2010 569.46p 573.90p 558.81p 563.25p 2935094
10/02/2010 557.92p 568.57p 557.03p 567.24p 2628296
09/02/2010 560.14p 565.91p 551.71p 555.26p 2151751
08/02/2010 560.14p 565.47p 550.37p 559.70p 2373453
05/02/2010 559.25p 565.02p 553.93p 557.92p 2703939
04/02/2010 573.90p 577.45p 561.89p 565.02p 1543625
03/02/2010 574.79p 579.22p 570.46p 573.45p 2160500
02/02/2010 579.22p 583.66p 572.12p 576.56p 1691869
01/02/2010 569.02p 574.34p 567.68p 573.45p 1440168
29/01/2010 574.79p 580.11p 570.35p 572.12p 2206228
28/01/2010 575.67p 580.33p 569.46p 572.57p 3385794
27/01/2010 569.46p 573.01p 565.02p 567.24p 1883757
26/01/2010 568.13p 574.34p 566.73p 572.57p 2005646
25/01/2010 555.26p 572.57p 554.26p 569.90p 3365958
22/01/2010 563.69p 565.47p 555.26p 558.36p 3239088
21/01/2010 574.34p 574.34p 564.58p 565.02p 1459862
20/01/2010 572.12p 580.56p 567.68p 569.46p 2018967
19/01/2010 562.36p 577.01p 562.36p 574.79p 1554067
18/01/2010 568.57p 570.35p 562.36p 565.47p 777728
15/01/2010 570.79p 575.23p 565.47p 565.47p 3176094
14/01/2010 569.90p 576.12p 567.24p 571.24p 2627070
13/01/2010 564.13p 571.24p 561.91p 566.80p 2190854
12/01/2010 556.59p 564.13p 554.81p 561.47p 1453656
11/01/2010 565.91p 565.91p 550.82p 553.93p 1962687
08/01/2010 561.47p 566.35p 554.56p 561.91p 2404940
07/01/2010 565.91p 569.52p 557.05p 562.36p 2514421
06/01/2010 548.60p 561.45p 545.05p 559.25p 3336549
05/01/2010 533.06p 546.82p 529.51p 543.72p 1596926
04/01/2010 527.29p 539.77p 527.29p 531.29p 1995524
31/12/2009 537.50p 539.37p 529.96p 535.28p 246134
30/12/2009 534.84p 539.28p 529.51p 531.73p 763279
29/12/2009 533.06p 543.27p 530.40p 537.95p 997046
24/12/2009 533.95p 535.28p 525.96p 528.63p 450532
23/12/2009 534.84p 539.35p 529.96p 536.61p 864234
22/12/2009 524.63p 538.39p 523.74p 532.18p 1627431
21/12/2009 522.41p 528.76p 518.24p 525.52p 1250986
18/12/2009 525.52p 530.40p 517.53p 518.86p 3395307
17/12/2009 528.63p 531.73p 521.52p 521.97p 2198755
16/12/2009 515.75p 533.06p 513.53p 531.29p 3633152
15/12/2009 514.87p 515.31p 507.32p 513.53p 2607413
14/12/2009 524.19p 524.19p 512.20p 514.87p 2393237
11/12/2009 519.75p 528.89p 517.53p 517.97p 1836085
10/12/2009 511.32p 532.62p 509.54p 520.19p 2771492
09/12/2009 512.20p 518.42p 506.43p 509.54p 2154066
08/12/2009 521.08p 524.19p 508.65p 515.31p 4531384
07/12/2009 521.52p 526.85p 517.97p 523.30p 2073305
04/12/2009 528.18p 532.18p 519.75p 523.74p 1627219
03/12/2009 529.51p 533.42p 527.74p 528.18p 1444268
02/12/2009 529.07p 533.85p 522.41p 526.85p 1242018
01/12/2009 519.30p 529.07p 515.75p 526.85p 3044280
30/11/2009 525.52p 532.62p 516.64p 518.42p 2511029
27/11/2009 512.20p 531.04p 509.54p 526.41p 1843272
26/11/2009 537.06p 537.06p 522.19p 522.41p 1830650
25/11/2009 533.95p 545.49p 529.96p 541.05p 2149868
24/11/2009 529.96p 534.40p 523.74p 528.63p 1683213
23/11/2009 526.41p 548.16p 525.07p 532.62p 1958025
20/11/2009 531.73p 532.44p 522.86p 523.74p 2866609
19/11/2009 535.28p 536.27p 529.07p 529.07p 2686130
18/11/2009 539.72p 539.72p 532.62p 533.51p 1724333
17/11/2009 537.50p 544.88p 534.40p 534.84p 2072312
16/11/2009 541.50p 549.50p 532.62p 535.73p 3650117
13/11/2009 544.60p 545.05p 535.28p 541.05p 1891361
12/11/2009 539.28p 546.38p 539.28p 542.83p 1497711
11/11/2009 545.94p 550.37p 539.28p 539.72p 1550174
10/11/2009 545.49p 550.37p 537.06p 539.72p 2338728
09/11/2009 547.27p 550.37p 538.39p 544.60p 1634438
06/11/2009 541.50p 550.37p 537.50p 541.94p 1892970
05/11/2009 537.06p 542.83p 533.06p 539.72p 2120487
04/11/2009 537.95p 544.60p 536.61p 541.50p 2741201
03/11/2009 534.84p 537.95p 525.96p 530.40p 1931065
02/11/2009 536.61p 545.94p 531.73p 541.50p 2095959
30/10/2009 552.59p 552.59p 537.06p 537.95p 2680260
29/10/2009 541.05p 552.59p 537.06p 550.37p 3027130
28/10/2009 557.48p 558.36p 540.17p 541.50p 3509758
27/10/2009 574.34p 577.89p 553.93p 557.03p 5634196
26/10/2009 581.44p 581.44p 570.79p 573.90p 1644474
23/10/2009 590.32p 592.54p 575.67p 577.01p 2737715
22/10/2009 585.44p 592.10p 579.22p 586.77p 1977340
21/10/2009 596.09p 599.64p 589.43p 592.10p 2430459
20/10/2009 592.98p 597.42p 588.99p 592.98p 2675694
19/10/2009 593.43p 597.87p 589.43p 593.43p 1277503
16/10/2009 600.09p 606.30p 590.76p 593.87p 3474745
15/10/2009 603.64p 630.27p 595.20p 602.30p 3969340
14/10/2009 594.76p 596.98p 585.88p 590.32p 3032040
13/10/2009 592.98p 598.31p 586.77p 590.32p 3284071
12/10/2009 591.65p 598.75p 588.55p 592.10p 2039665
09/10/2009 583.66p 590.76p 582.78p 590.32p 2363703
08/10/2009 597.87p 597.87p 584.99p 587.21p 1514370
07/10/2009 582.33p 594.32p 575.23p 587.66p 2780300
06/10/2009 592.10p 595.65p 584.11p 587.66p 2317762
05/10/2009 574.79p 593.87p 565.02p 591.21p 4196273
02/10/2009 571.68p 575.23p 559.25p 566.80p 3228846
01/10/2009 593.87p 599.64p 571.24p 574.79p 3774957
30/09/2009 574.34p 611.63p 569.90p 593.87p 9134441
29/09/2009 572.12p 580.11p 565.91p 577.45p 4168260
28/09/2009 568.13p 574.34p 564.58p 574.34p 2462031
25/09/2009 563.69p 573.90p 561.91p 568.57p 3207651
24/09/2009 557.03p 563.69p 552.59p 560.58p 6392670
23/09/2009 557.03p 562.80p 553.93p 557.48p 1571995
22/09/2009 553.04p 557.03p 550.37p 555.70p 1431302
21/09/2009 561.03p 561.03p 549.93p 553.93p 1914215

*Close Price adjusted for both dividends and splits