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
26/06/2017 622.50p 627.00p 620.00p 620.00p 1157879
23/06/2017 616.00p 621.50p 615.00p 621.00p 1818733
22/06/2017 626.50p 626.50p 614.50p 617.00p 1787264
21/06/2017 627.00p 629.50p 623.50p 628.50p 1686698
20/06/2017 629.50p 636.50p 629.00p 629.00p 1583610
19/06/2017 630.00p 634.00p 628.50p 629.50p 2077110
16/06/2017 618.50p 631.50p 617.00p 631.50p 8480620
15/06/2017 624.50p 624.50p 611.00p 618.00p 2939236
14/06/2017 624.00p 629.50p 622.00p 624.50p 2792374
13/06/2017 624.50p 627.00p 621.50p 624.50p 1973773
12/06/2017 623.00p 625.50p 619.87p 622.00p 1845493
09/06/2017 618.00p 626.50p 617.00p 625.50p 2141549
08/06/2017 616.00p 617.00p 613.00p 614.00p 1692762
07/06/2017 611.00p 618.00p 607.70p 614.50p 2338332
06/06/2017 615.00p 615.00p 604.50p 608.00p 3170533
05/06/2017 623.00p 624.50p 615.50p 616.00p 2959148
02/06/2017 628.00p 633.00p 623.00p 625.00p 2155363
01/06/2017 625.50p 632.50p 619.00p 624.00p 2649435
31/05/2017 626.50p 635.13p 625.25p 625.50p 5401405
30/05/2017 619.00p 628.50p 616.50p 627.50p 3097303
26/05/2017 621.00p 621.50p 617.18p 620.00p 2143686
25/05/2017 625.50p 628.50p 620.00p 621.50p 1273663
24/05/2017 620.50p 625.00p 619.00p 625.00p 2032964
23/05/2017 614.00p 620.00p 611.50p 618.00p 1683247
22/05/2017 612.00p 616.50p 610.00p 614.50p 1861426
19/05/2017 611.00p 622.00p 609.50p 609.50p 4315067
18/05/2017 614.00p 616.50p 606.50p 611.00p 2552873
17/05/2017 609.50p 616.50p 607.50p 614.50p 2258720
16/05/2017 612.00p 615.50p 609.00p 613.50p 1752809
15/05/2017 615.50p 619.00p 610.50p 614.50p 1913830
12/05/2017 614.00p 616.50p 609.13p 616.50p 1801383
11/05/2017 616.50p 619.00p 613.00p 615.00p 4158688
10/05/2017 621.50p 625.00p 615.00p 617.00p 3125160
09/05/2017 621.00p 626.00p 618.00p 622.00p 3021540
08/05/2017 621.50p 627.50p 621.50p 622.50p 3069269
05/05/2017 620.00p 629.00p 617.50p 621.00p 4909598
04/05/2017 620.00p 621.50p 610.00p 619.00p 5633215
03/05/2017 603.50p 604.06p 597.50p 604.00p 3244033
02/05/2017 595.00p 605.13p 593.50p 603.50p 3192766
28/04/2017 590.50p 599.00p 590.50p 596.00p 3340992
27/04/2017 585.00p 592.50p 585.00p 592.50p 1983432
26/04/2017 590.50p 590.50p 583.00p 587.50p 2216981
25/04/2017 592.00p 592.50p 587.00p 588.50p 1913492
24/04/2017 578.50p 593.50p 578.50p 592.50p 3581205
21/04/2017 568.50p 577.50p 568.50p 573.00p 2653098
20/04/2017 572.50p 574.00p 569.50p 570.50p 2427974
19/04/2017 582.50p 585.00p 572.26p 574.00p 4841501
18/04/2017 597.00p 598.00p 583.00p 583.00p 3418103
13/04/2017 590.50p 597.00p 588.50p 597.00p 1929906
12/04/2017 594.50p 597.00p 588.00p 590.50p 3378747
11/04/2017 592.00p 599.13p 592.00p 595.50p 1863438
10/04/2017 589.50p 595.00p 589.50p 592.50p 1312633
07/04/2017 588.50p 591.00p 584.50p 590.00p 2331376
06/04/2017 590.00p 592.32p 586.90p 588.50p 2205865
05/04/2017 596.50p 597.50p 592.50p 594.50p 1891123
04/04/2017 588.00p 596.50p 587.50p 593.50p 2524334
03/04/2017 588.50p 591.50p 582.50p 585.00p 2342067
31/03/2017 584.00p 590.00p 582.50p 586.50p 3806828
30/03/2017 585.00p 589.12p 583.00p 585.50p 2215037
29/03/2017 597.50p 598.00p 585.00p 586.00p 2914228
28/03/2017 594.00p 595.00p 588.50p 593.00p 3846692
27/03/2017 595.00p 595.00p 588.00p 592.50p 2175089
24/03/2017 594.50p 596.50p 588.00p 596.00p 5320817
23/03/2017 591.00p 593.50p 585.00p 592.00p 1398248
22/03/2017 597.00p 597.00p 588.50p 589.00p 3249983
21/03/2017 593.00p 598.36p 590.00p 597.50p 2710385
20/03/2017 588.50p 594.50p 584.50p 593.50p 3299595
17/03/2017 591.00p 591.00p 584.50p 589.00p 3615266
16/03/2017 590.00p 593.00p 586.40p 589.50p 1834354
15/03/2017 593.50p 594.00p 587.00p 589.50p 1855336
14/03/2017 590.50p 594.50p 588.50p 592.00p 2000140
13/03/2017 590.00p 594.50p 586.50p 591.00p 2442884
10/03/2017 598.50p 600.50p 590.50p 592.00p 1908362
09/03/2017 593.50p 600.50p 588.00p 599.00p 5569513
08/03/2017 589.00p 595.00p 586.00p 592.00p 5164756
07/03/2017 595.00p 597.50p 592.00p 592.00p 2825455
06/03/2017 599.50p 600.00p 590.50p 594.00p 3934302
03/03/2017 591.50p 601.50p 587.50p 597.00p 3413494
02/03/2017 590.50p 606.00p 589.50p 591.50p 3796976
01/03/2017 599.00p 603.61p 596.00p 603.50p 5295233
28/02/2017 597.50p 604.50p 597.50p 599.00p 5005217
27/02/2017 597.50p 602.00p 585.00p 597.00p 4409073
24/02/2017 602.00p 602.50p 587.50p 595.00p 4340447
23/02/2017 594.00p 617.50p 590.50p 605.00p 13979103
22/02/2017 580.00p 585.50p 571.74p 577.00p 4787980
21/02/2017 583.00p 585.70p 578.50p 582.50p 4840903
20/02/2017 580.50p 585.16p 580.50p 582.00p 2797736
17/02/2017 589.50p 590.50p 578.50p 581.50p 3433215
16/02/2017 595.00p 595.00p 586.50p 588.00p 5779307
15/02/2017 603.50p 603.50p 595.50p 595.50p 4135682
14/02/2017 598.00p 601.50p 595.50p 600.00p 3965956
13/02/2017 593.50p 598.50p 593.38p 596.00p 2518702
10/02/2017 597.50p 599.50p 595.00p 596.00p 1326785
09/02/2017 594.00p 599.88p 594.00p 596.50p 3238973
08/02/2017 600.00p 602.00p 593.50p 593.50p 6111373
07/02/2017 584.00p 590.25p 582.94p 586.50p 2642811
06/02/2017 578.00p 586.50p 578.00p 584.50p 3432562
03/02/2017 575.00p 582.50p 572.00p 579.50p 8795770
02/02/2017 569.50p 575.50p 569.50p 572.50p 1636261
01/02/2017 578.50p 581.00p 570.25p 572.00p 2299013
31/01/2017 577.00p 583.50p 573.00p 573.50p 2674673
30/01/2017 575.00p 576.50p 571.00p 575.00p 2307422
27/01/2017 580.00p 585.50p 577.00p 578.50p 1727579
26/01/2017 585.00p 588.00p 577.19p 584.00p 3422688
25/01/2017 572.50p 579.50p 565.48p 576.50p 3386937
24/01/2017 564.50p 575.00p 556.17p 573.50p 3457543
23/01/2017 561.00p 563.75p 556.50p 562.50p 1849160
20/01/2017 566.00p 572.00p 562.85p 565.50p 2079233
19/01/2017 569.50p 570.50p 562.50p 565.00p 1538932
18/01/2017 568.00p 573.00p 566.50p 569.50p 1515541
17/01/2017 573.50p 575.00p 566.00p 567.50p 1681567
16/01/2017 573.50p 579.50p 572.00p 575.50p 1572208
13/01/2017 576.50p 583.50p 563.89p 580.50p 1942904
12/01/2017 562.00p 578.50p 559.00p 578.00p 3522981
11/01/2017 567.50p 570.00p 562.00p 563.00p 2991113
10/01/2017 571.50p 575.00p 568.95p 569.00p 2421148
09/01/2017 566.00p 575.36p 564.00p 574.50p 2420201
06/01/2017 573.00p 576.50p 562.17p 576.50p 1239809
05/01/2017 561.00p 574.00p 558.00p 574.00p 3036403
04/01/2017 575.00p 577.11p 573.00p 576.00p 2199052
03/01/2017 588.50p 590.00p 572.50p 576.00p 3506429
30/12/2016 579.00p 586.00p 578.00p 586.00p 1086039
29/12/2016 572.00p 581.18p 572.00p 579.50p 1075053
28/12/2016 578.50p 580.50p 574.50p 576.50p 1294466
23/12/2016 575.00p 577.50p 573.00p 577.00p 390147
22/12/2016 569.50p 573.50p 568.00p 573.50p 1185992
21/12/2016 568.50p 572.17p 567.50p 570.00p 1463518
20/12/2016 566.50p 570.00p 564.00p 568.00p 1176974
19/12/2016 570.00p 570.00p 564.00p 566.00p 1725890
16/12/2016 566.00p 569.56p 561.00p 569.50p 3989441
15/12/2016 562.50p 567.50p 559.50p 567.50p 2457876
14/12/2016 558.00p 561.00p 555.50p 559.00p 2889958
13/12/2016 557.00p 560.18p 556.09p 560.00p 1759739
12/12/2016 563.00p 564.50p 552.50p 556.00p 2990313
09/12/2016 547.00p 558.50p 547.00p 557.00p 3364132
08/12/2016 547.00p 551.50p 543.00p 548.50p 2605663
07/12/2016 546.00p 549.50p 541.67p 548.50p 2663448
06/12/2016 532.00p 542.00p 530.00p 542.00p 2775648
05/12/2016 529.00p 537.00p 526.18p 535.00p 2377852
02/12/2016 527.00p 531.00p 526.50p 529.00p 2112931
01/12/2016 538.00p 539.64p 528.00p 532.50p 2983485
30/11/2016 539.50p 549.00p 537.50p 540.50p 4451467
29/11/2016 539.00p 539.00p 533.35p 538.50p 4304937
28/11/2016 538.50p 539.00p 532.85p 538.00p 1680950
25/11/2016 542.00p 542.00p 536.50p 539.50p 1096726
24/11/2016 540.50p 541.00p 536.00p 539.50p 1308030
23/11/2016 540.50p 543.00p 536.00p 538.00p 1728654
22/11/2016 528.50p 538.50p 525.50p 537.50p 2809773
21/11/2016 521.50p 524.00p 520.00p 524.00p 5534884
18/11/2016 524.00p 526.50p 518.50p 521.00p 4815057
17/11/2016 524.50p 528.00p 520.50p 524.00p 2511352
16/11/2016 529.50p 533.00p 522.00p 524.00p 1934657
15/11/2016 531.00p 535.45p 524.50p 528.00p 7371473
14/11/2016 541.50p 542.00p 528.71p 529.50p 5621446
11/11/2016 538.50p 541.65p 533.00p 536.50p 2717642
10/11/2016 539.50p 547.50p 537.80p 539.00p 4434575
09/11/2016 514.00p 537.50p 511.00p 537.50p 3503961
08/11/2016 527.50p 531.50p 527.50p 529.50p 2082791
07/11/2016 531.50p 532.50p 527.00p 529.50p 3086847
04/11/2016 537.00p 538.00p 524.00p 525.00p 3424371
03/11/2016 543.00p 552.00p 536.23p 541.00p 2649419
02/11/2016 549.50p 549.50p 543.95p 544.00p 1502824
01/11/2016 553.00p 555.50p 548.50p 551.00p 1720435
31/10/2016 548.50p 552.50p 545.71p 552.50p 3153142
28/10/2016 553.00p 554.50p 546.50p 551.00p 2352226
27/10/2016 549.00p 556.43p 548.00p 555.50p 2212599
26/10/2016 556.50p 558.50p 545.00p 549.50p 3002408
25/10/2016 565.00p 565.82p 558.50p 559.50p 2519098
24/10/2016 567.50p 570.50p 562.50p 562.50p 1669309
21/10/2016 568.00p 569.00p 563.00p 566.50p 3554747
20/10/2016 565.50p 569.00p 564.00p 569.00p 1833781
19/10/2016 563.00p 566.50p 560.50p 566.50p 1808761
18/10/2016 560.00p 565.18p 556.50p 562.50p 2205329
17/10/2016 560.50p 564.00p 554.50p 557.00p 2403648
14/10/2016 557.00p 561.60p 557.00p 560.50p 5828639
13/10/2016 555.00p 557.00p 550.00p 556.50p 2692260
12/10/2016 554.50p 557.18p 553.00p 555.50p 2080142
11/10/2016 556.00p 561.50p 553.75p 556.00p 2140582
10/10/2016 559.00p 560.60p 556.20p 559.50p 1961952
07/10/2016 555.00p 559.00p 553.00p 557.50p 3405223
06/10/2016 560.00p 561.50p 551.82p 552.50p 2743040
05/10/2016 556.50p 559.50p 553.50p 558.50p 2525016
04/10/2016 552.00p 560.00p 552.00p 556.50p 4073023
03/10/2016 544.00p 553.00p 544.00p 552.00p 1507060
30/09/2016 547.50p 548.00p 541.50p 546.00p 4614070
29/09/2016 549.00p 551.50p 547.00p 549.50p 2326170
28/09/2016 546.00p 551.00p 544.09p 545.50p 4205746
27/09/2016 543.50p 547.00p 535.00p 547.00p 3815874
26/09/2016 542.00p 544.50p 536.50p 541.50p 2812518
23/09/2016 549.00p 551.00p 544.50p 546.00p 1888035
22/09/2016 551.50p 554.50p 549.00p 552.00p 2278639
21/09/2016 547.50p 552.10p 545.50p 547.50p 1997326
20/09/2016 541.00p 547.11p 540.50p 544.00p 2239671
19/09/2016 533.50p 546.50p 530.63p 542.00p 4500908
16/09/2016 530.50p 534.00p 518.69p 532.00p 5502103
15/09/2016 506.50p 530.50p 506.00p 530.50p 4677261
14/09/2016 501.50p 509.00p 498.80p 509.00p 4751449
13/09/2016 500.50p 504.00p 497.90p 497.90p 1906690
12/09/2016 499.10p 501.92p 496.84p 500.00p 2772934
09/09/2016 502.50p 510.00p 502.50p 507.00p 2748032

*Close Price adjusted for both dividends and splits