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
25/04/2014 479.75p 483.25p 471.00p 479.25p 3640918
24/04/2014 481.25p 483.25p 480.50p 483.25p 4173817
23/04/2014 480.25p 482.25p 478.00p 481.00p 4439524
22/04/2014 475.00p 479.64p 471.29p 478.25p 3837534
17/04/2014 475.00p 477.75p 470.00p 473.50p 5477892
16/04/2014 466.00p 467.50p 458.75p 463.00p 3454979
15/04/2014 465.00p 466.75p 461.75p 463.25p 3314756
14/04/2014 466.00p 468.25p 457.25p 464.50p 4838739
11/04/2014 470.25p 474.75p 466.00p 468.25p 4051219
10/04/2014 473.75p 478.50p 471.00p 474.75p 5369011
09/04/2014 472.25p 473.64p 461.00p 472.25p 3656018
08/04/2014 470.00p 472.50p 463.75p 467.50p 6152812
07/04/2014 468.75p 474.25p 466.25p 469.75p 7062805
04/04/2014 455.00p 474.25p 453.75p 470.75p 9869672
03/04/2014 452.50p 457.75p 446.25p 455.00p 8881044
02/04/2014 455.75p 457.25p 449.75p 454.00p 8141002
01/04/2014 449.25p 456.25p 445.50p 456.25p 11927336
31/03/2014 449.00p 452.50p 446.50p 447.75p 6661586
28/03/2014 444.25p 454.75p 443.00p 447.75p 12444487
27/03/2014 436.00p 445.03p 435.70p 443.25p 7915555
26/03/2014 424.75p 476.00p 415.25p 439.00p 10700274
25/03/2014 412.34p 424.54p 410.74p 422.55p 6474562
24/03/2014 416.33p 418.48p 412.11p 414.33p 2526457
21/03/2014 420.77p 423.66p 415.85p 415.89p 10525595
20/03/2014 423.66p 425.43p 417.66p 420.10p 2757932
19/03/2014 427.87p 428.77p 419.44p 425.43p 4437345
18/03/2014 426.54p 428.45p 421.44p 427.43p 3283892
17/03/2014 417.44p 429.87p 413.67p 428.32p 4723545
14/03/2014 410.78p 415.67p 410.34p 413.67p 4068071
13/03/2014 412.56p 416.33p 410.56p 412.34p 4639952
12/03/2014 420.33p 421.66p 412.56p 412.56p 4621928
11/03/2014 423.21p 424.54p 418.77p 420.77p 4433458
10/03/2014 429.65p 432.09p 415.89p 423.43p 4503174
07/03/2014 436.75p 436.75p 427.16p 430.53p 5489168
06/03/2014 434.09p 445.18p 434.09p 436.30p 6185160
05/03/2014 432.53p 436.08p 428.32p 434.09p 8219130
04/03/2014 417.00p 426.32p 415.22p 425.65p 8209974
03/03/2014 424.76p 432.09p 415.22p 415.22p 16338355
28/02/2014 430.53p 432.93p 421.66p 431.64p 14098444
27/02/2014 434.97p 446.07p 424.32p 435.42p 18220794
26/02/2014 448.29p 453.61p 447.40p 453.61p 6454436
25/02/2014 434.31p 449.18p 431.25p 448.29p 8087576
24/02/2014 443.85p 444.74p 427.21p 432.75p 12297014
21/02/2014 443.41p 450.06p 438.97p 449.18p 3723943
20/02/2014 441.85p 444.74p 436.08p 442.07p 3534870
19/02/2014 438.30p 446.96p 438.08p 446.51p 4417745
18/02/2014 436.53p 439.41p 427.87p 438.75p 4844327
17/02/2014 428.54p 442.06p 425.43p 435.86p 6432145
14/02/2014 432.09p 432.98p 423.38p 425.43p 5143336
13/02/2014 439.63p 439.86p 422.77p 432.98p 4307093
12/02/2014 440.97p 442.74p 434.97p 439.86p 4740630
11/02/2014 457.17p 458.05p 436.46p 439.86p 8654492
10/02/2014 462.94p 464.71p 451.84p 454.95p 5099816
07/02/2014 461.16p 462.94p 457.17p 462.49p 4919996
06/02/2014 461.60p 462.49p 450.51p 458.50p 4421104
05/02/2014 452.73p 467.82p 439.41p 459.83p 22498376
04/02/2014 426.10p 441.41p 411.01p 439.41p 21480684
03/02/2014 429.20p 433.20p 426.10p 427.21p 4464494
31/01/2014 441.63p 442.32p 426.54p 430.53p 4891334
30/01/2014 441.19p 445.18p 439.41p 442.30p 2917896
29/01/2014 448.73p 455.51p 438.30p 440.97p 5297476
28/01/2014 446.51p 448.73p 442.30p 447.84p 2845824
27/01/2014 446.07p 449.62p 438.08p 446.96p 6466320
24/01/2014 444.74p 452.84p 438.30p 451.40p 5736309
23/01/2014 446.96p 450.51p 440.74p 442.74p 4708182
22/01/2014 455.83p 459.83p 440.97p 444.74p 4237556
21/01/2014 452.28p 457.80p 450.39p 453.61p 3110068
20/01/2014 458.05p 459.83p 452.73p 454.50p 2545605
17/01/2014 454.50p 464.27p 453.61p 457.17p 5231582
16/01/2014 449.62p 454.50p 447.84p 453.61p 3293030
15/01/2014 443.63p 447.84p 441.41p 447.84p 7701486
14/01/2014 436.97p 442.67p 433.86p 442.07p 2828764
13/01/2014 439.19p 442.96p 433.86p 438.08p 3052892
10/01/2014 436.53p 444.74p 432.53p 436.53p 4236150
09/01/2014 450.51p 450.51p 426.54p 434.75p 7013902
08/01/2014 436.08p 455.28p 433.86p 446.96p 8268990
07/01/2014 433.86p 438.08p 426.54p 433.86p 5125535
06/01/2014 420.99p 443.26p 409.01p 434.53p 8016414
03/01/2014 409.90p 410.72p 403.46p 409.01p 2186895
02/01/2014 409.45p 413.22p 405.60p 409.23p 2951223
31/12/2013 407.68p 412.56p 405.24p 405.68p 993713
30/12/2013 409.23p 412.11p 405.68p 407.90p 1910611
27/12/2013 410.78p 411.01p 407.06p 409.45p 2487759
24/12/2013 411.01p 411.89p 408.09p 410.34p 553161
23/12/2013 403.24p 410.34p 403.13p 410.34p 2192588
20/12/2013 403.68p 410.12p 400.57p 404.35p 6921506
19/12/2013 397.25p 404.57p 386.15p 402.35p 6717615
18/12/2013 408.34p 412.56p 397.91p 401.91p 4777838
17/12/2013 400.13p 412.87p 396.80p 410.12p 8809761
16/12/2013 417.22p 423.21p 391.70p 399.91p 13228356
13/12/2013 355.08p 413.11p 347.09p 410.56p 34139488
12/12/2013 442.52p 444.74p 437.86p 442.52p 3156622
11/12/2013 443.85p 446.05p 442.96p 442.96p 2418086
10/12/2013 447.40p 454.06p 444.29p 444.74p 2023269
09/12/2013 453.61p 454.06p 445.63p 446.07p 2942712
06/12/2013 456.28p 457.61p 447.90p 451.84p 3030716
05/12/2013 449.62p 459.83p 449.51p 457.61p 2574170
04/12/2013 455.39p 457.17p 446.96p 451.84p 3619363
03/12/2013 463.82p 465.78p 455.83p 456.72p 2281766
02/12/2013 471.81p 473.59p 461.23p 462.05p 2334823
29/11/2013 473.59p 480.25p 470.65p 472.26p 1581946
28/11/2013 473.59p 475.84p 470.03p 471.81p 1477338
27/11/2013 468.71p 474.92p 468.71p 474.03p 1751892
26/11/2013 471.37p 475.09p 469.45p 471.37p 2994636
25/11/2013 465.16p 471.37p 464.27p 470.93p 2245823
22/11/2013 465.16p 466.49p 461.72p 464.27p 2098084
21/11/2013 452.73p 464.66p 452.73p 463.82p 4292440
20/11/2013 459.39p 461.60p 452.78p 453.61p 3554711
19/11/2013 463.82p 465.60p 460.56p 461.16p 2995356
18/11/2013 463.82p 466.93p 462.49p 465.60p 4121173
15/11/2013 461.60p 465.00p 454.01p 463.82p 5874470
14/11/2013 463.82p 467.33p 454.95p 454.95p 9948906
13/11/2013 483.35p 486.39p 461.60p 462.05p 8662899
12/11/2013 480.25p 495.09p 476.70p 485.57p 6966712
11/11/2013 465.16p 536.17p 448.29p 479.80p 25829684
08/11/2013 525.07p 537.17p 525.07p 536.17p 2584124
07/11/2013 533.95p 533.95p 528.13p 529.51p 3380760
06/11/2013 538.39p 540.17p 527.13p 533.06p 5596818
05/11/2013 533.51p 573.01p 525.93p 537.06p 11747046
04/11/2013 569.90p 573.01p 566.52p 573.01p 2533848
01/11/2013 570.35p 570.79p 566.80p 569.02p 1476638
31/10/2013 566.35p 570.79p 566.35p 569.90p 1998166
30/10/2013 573.45p 573.45p 564.58p 568.13p 2018414
29/10/2013 564.58p 573.45p 563.57p 571.68p 2733688
28/10/2013 563.69p 566.35p 559.25p 564.58p 2115327
25/10/2013 559.25p 563.69p 557.13p 562.80p 1811086
24/10/2013 565.47p 566.80p 558.70p 561.03p 3175650
23/10/2013 550.37p 575.85p 548.60p 563.69p 10782991
22/10/2013 542.83p 556.35p 541.94p 549.93p 4791988
21/10/2013 537.95p 542.83p 535.28p 541.94p 1510815
18/10/2013 533.95p 538.39p 532.18p 537.06p 2071874
17/10/2013 527.29p 533.06p 525.52p 532.18p 2454667
16/10/2013 525.96p 536.97p 524.41p 528.18p 3377187
15/10/2013 529.51p 531.46p 522.86p 525.96p 3170141
14/10/2013 524.63p 531.12p 524.19p 529.51p 1569233
11/10/2013 528.18p 529.00p 524.63p 527.74p 1468167
10/10/2013 518.42p 527.29p 517.09p 526.41p 2705903
09/10/2013 521.08p 523.30p 513.98p 515.75p 1395306
08/10/2013 529.51p 529.51p 520.64p 521.08p 1565919
07/10/2013 527.29p 529.07p 523.84p 529.07p 1161589
04/10/2013 529.96p 538.39p 528.63p 529.51p 2322790
03/10/2013 525.96p 533.95p 524.63p 532.18p 2793386
02/10/2013 529.07p 530.84p 519.75p 524.63p 3527514
01/10/2013 537.06p 537.06p 528.18p 531.29p 3055554
30/09/2013 540.17p 542.39p 535.73p 536.61p 1936082
27/09/2013 545.94p 547.71p 541.94p 545.05p 1540838
26/09/2013 544.60p 548.60p 541.94p 544.60p 1701476
25/09/2013 532.62p 545.94p 532.62p 544.16p 2594365
24/09/2013 548.16p 555.26p 548.10p 554.81p 2560281
23/09/2013 556.14p 557.03p 545.49p 549.93p 2169012
20/09/2013 549.93p 555.70p 548.60p 555.26p 3019856
19/09/2013 548.60p 554.87p 545.16p 551.26p 2910782
18/09/2013 546.38p 546.38p 540.61p 541.94p 1492830
17/09/2013 553.04p 553.48p 544.60p 545.05p 1699752
16/09/2013 549.93p 553.93p 549.49p 551.26p 1539232
13/09/2013 539.28p 546.38p 538.83p 546.38p 1530081
12/09/2013 540.61p 543.27p 538.83p 540.17p 1074277
11/09/2013 543.27p 543.72p 537.50p 540.17p 1887258
10/09/2013 535.28p 544.16p 534.40p 541.50p 1975688
09/09/2013 530.84p 535.28p 528.63p 534.40p 1673406
06/09/2013 525.96p 531.29p 524.19p 528.63p 1538628
05/09/2013 525.96p 532.18p 524.19p 528.18p 1358668
04/09/2013 528.18p 528.63p 521.52p 523.74p 1798671
03/09/2013 533.06p 534.40p 525.96p 528.18p 1562870
02/09/2013 529.07p 535.73p 526.41p 533.06p 1764660
30/08/2013 538.39p 539.28p 526.41p 526.41p 3268051
29/08/2013 535.73p 538.39p 531.73p 536.61p 2193955
28/08/2013 540.61p 541.50p 534.84p 535.73p 2748641
27/08/2013 551.71p 551.71p 538.87p 541.50p 2517458
23/08/2013 548.60p 549.93p 545.05p 548.16p 2014749
22/08/2013 534.40p 553.48p 533.51p 548.60p 3525512
21/08/2013 536.61p 539.72p 530.40p 532.62p 1939461
20/08/2013 533.95p 536.17p 531.29p 536.17p 1479569
19/08/2013 538.83p 539.72p 535.39p 537.50p 2376194
16/08/2013 533.06p 539.72p 532.62p 539.72p 2086879
15/08/2013 546.38p 546.82p 533.51p 533.95p 2778966
14/08/2013 549.04p 551.26p 543.27p 545.94p 2107983
13/08/2013 543.27p 548.16p 541.94p 548.16p 2331660
12/08/2013 542.39p 544.60p 541.05p 542.83p 1447329
09/08/2013 541.50p 546.38p 540.61p 543.27p 2035760
08/08/2013 537.06p 546.71p 537.06p 541.94p 2453621
07/08/2013 537.50p 545.05p 534.40p 539.72p 2627518
06/08/2013 544.16p 549.49p 540.17p 542.39p 2627312
05/08/2013 541.94p 549.04p 539.72p 545.49p 2649932
02/08/2013 545.94p 549.49p 537.50p 539.72p 3568146
01/08/2013 554.81p 567.68p 537.95p 545.49p 4913274
31/07/2013 559.25p 561.03p 553.48p 554.81p 2480933
30/07/2013 558.36p 563.69p 556.98p 560.58p 2177718
29/07/2013 557.92p 561.91p 555.11p 557.92p 1602263
26/07/2013 559.25p 562.36p 553.04p 556.59p 1966768
25/07/2013 557.92p 559.25p 551.26p 557.48p 2024812
24/07/2013 564.13p 565.91p 556.59p 559.25p 3054472
23/07/2013 573.45p 575.10p 562.36p 563.69p 2355730
22/07/2013 573.45p 575.67p 569.02p 571.24p 1626324
19/07/2013 573.01p 577.01p 570.35p 574.34p 1926360
18/07/2013 569.02p 578.78p 568.13p 575.23p 3366254
17/07/2013 573.01p 581.44p 566.80p 568.13p 3980582
16/07/2013 561.47p 574.79p 558.08p 566.80p 3272852
15/07/2013 564.58p 565.91p 558.36p 562.80p 1372408
12/07/2013 561.47p 565.47p 558.81p 562.80p 1738052

*Close Price adjusted for both dividends and splits