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
08/09/2016 501.00p 508.50p 498.60p 506.50p 3257661
07/09/2016 505.50p 505.50p 499.80p 502.00p 2382146
06/09/2016 508.00p 510.00p 504.50p 505.00p 1318381
05/09/2016 509.00p 511.50p 505.50p 509.50p 1084423
02/09/2016 500.50p 510.50p 497.30p 508.50p 3150137
01/09/2016 497.90p 501.50p 496.50p 498.10p 2910729
31/08/2016 503.00p 504.00p 495.90p 495.90p 2586877
30/08/2016 501.00p 506.00p 499.90p 502.50p 1931086
26/08/2016 500.50p 503.50p 497.20p 500.00p 3015757
25/08/2016 503.50p 504.50p 494.80p 501.00p 2651466
24/08/2016 504.50p 510.50p 504.00p 506.50p 1885364
23/08/2016 506.50p 511.00p 506.00p 507.50p 1084852
22/08/2016 505.50p 508.00p 503.50p 505.50p 1024576
19/08/2016 505.50p 508.00p 503.50p 506.00p 2192499
18/08/2016 509.00p 511.00p 505.50p 506.50p 1536470
17/08/2016 512.50p 513.00p 503.50p 507.00p 2443976
16/08/2016 514.00p 517.63p 511.00p 511.00p 2283060
15/08/2016 518.50p 519.00p 513.79p 516.50p 1686827
12/08/2016 515.50p 522.50p 513.50p 516.00p 2386177
11/08/2016 511.00p 515.50p 509.00p 515.50p 2279686
10/08/2016 511.00p 513.50p 507.50p 509.50p 2632873
09/08/2016 501.00p 508.50p 501.00p 507.00p 2392703
08/08/2016 503.50p 505.00p 500.00p 503.00p 2416528
05/08/2016 498.10p 505.50p 498.10p 503.50p 3001020
04/08/2016 511.00p 512.50p 499.08p 505.00p 3895070
03/08/2016 500.00p 500.00p 496.30p 498.20p 3744835
02/08/2016 491.20p 500.20p 489.30p 496.70p 2782999
01/08/2016 501.50p 501.64p 493.10p 493.20p 1830673
29/07/2016 496.20p 498.50p 493.30p 497.70p 2037756
28/07/2016 500.50p 501.50p 495.30p 495.30p 2316481
27/07/2016 499.90p 502.00p 496.90p 498.00p 1472586
26/07/2016 498.90p 501.54p 495.30p 497.80p 1668685
25/07/2016 494.00p 499.50p 492.30p 497.70p 1245524
22/07/2016 493.80p 498.50p 492.00p 495.80p 2086690
21/07/2016 495.20p 496.20p 491.10p 495.10p 2162666
20/07/2016 489.00p 496.80p 489.00p 496.50p 1619099
19/07/2016 490.10p 493.00p 486.40p 488.60p 1890711
18/07/2016 478.30p 494.50p 478.30p 489.80p 2287933
15/07/2016 484.50p 486.40p 477.90p 478.30p 2652128
14/07/2016 492.70p 494.50p 485.28p 487.00p 2803205
13/07/2016 493.60p 496.70p 490.50p 491.10p 2227598
12/07/2016 489.90p 500.50p 489.90p 493.30p 1840347
11/07/2016 489.70p 494.90p 484.70p 491.60p 1544551
08/07/2016 477.90p 488.60p 475.00p 486.10p 1813940
07/07/2016 480.90p 487.40p 478.90p 479.70p 1849021
06/07/2016 485.30p 490.00p 474.70p 476.40p 2836061
05/07/2016 489.30p 490.30p 482.48p 485.80p 3220668
04/07/2016 499.90p 501.50p 488.60p 490.50p 2119170
01/07/2016 504.00p 510.37p 495.00p 498.90p 3424911
30/06/2016 473.60p 501.00p 471.70p 499.50p 5209198
29/06/2016 459.40p 476.10p 458.61p 476.00p 3387853
28/06/2016 457.40p 467.20p 454.40p 454.60p 3669065
27/06/2016 456.20p 460.80p 442.20p 446.00p 4391805
24/06/2016 435.00p 478.30p 425.60p 460.80p 6255823
23/06/2016 482.00p 486.70p 476.30p 483.60p 6490428
22/06/2016 478.40p 489.50p 476.80p 484.10p 2988095
21/06/2016 466.20p 475.80p 464.80p 474.20p 2858193
20/06/2016 461.90p 468.70p 457.10p 465.40p 2762178
17/06/2016 450.20p 456.90p 448.60p 451.00p 2784549
16/06/2016 447.90p 450.40p 444.56p 447.10p 2738888
15/06/2016 450.60p 457.90p 448.70p 453.30p 2440119
14/06/2016 454.30p 455.40p 447.20p 449.70p 3265362
13/06/2016 460.70p 460.70p 454.70p 455.00p 1847318
10/06/2016 477.10p 477.10p 461.70p 463.00p 1848031
09/06/2016 486.00p 490.00p 477.19p 477.20p 1784061
08/06/2016 481.90p 488.50p 481.60p 488.50p 2152798
07/06/2016 485.10p 488.10p 480.10p 481.20p 1565178
06/06/2016 486.10p 487.21p 481.30p 484.80p 1473817
03/06/2016 486.60p 490.90p 478.90p 484.50p 3038946
02/06/2016 489.20p 491.40p 481.40p 484.70p 2207805
01/06/2016 490.80p 491.43p 485.40p 490.20p 1571010
31/05/2016 480.10p 491.90p 480.10p 490.00p 3008689
27/05/2016 480.00p 483.70p 479.20p 482.10p 1072620
26/05/2016 480.20p 482.10p 474.80p 481.60p 1383035
25/05/2016 488.80p 489.60p 482.30p 482.60p 3393471
24/05/2016 479.30p 490.60p 477.00p 487.00p 2059462
23/05/2016 478.90p 484.40p 478.90p 479.40p 1312964
20/05/2016 484.00p 485.60p 479.10p 480.60p 2422692
19/05/2016 482.80p 490.70p 480.50p 480.50p 2959959
18/05/2016 471.30p 478.80p 470.30p 478.80p 1632207
17/05/2016 474.30p 477.60p 472.61p 473.90p 1587172
16/05/2016 466.20p 474.30p 466.20p 473.10p 938784
13/05/2016 468.80p 469.20p 462.00p 469.20p 2428013
12/05/2016 477.60p 482.80p 474.60p 475.90p 1197403
11/05/2016 478.60p 481.80p 477.60p 479.70p 1547040
10/05/2016 482.40p 486.30p 478.70p 479.80p 1647240
09/05/2016 483.00p 485.20p 480.60p 480.60p 1311870
06/05/2016 476.50p 480.70p 476.40p 478.80p 2166159
05/05/2016 475.00p 483.50p 474.00p 478.80p 2911192
04/05/2016 470.10p 473.58p 468.20p 469.50p 2386279
03/05/2016 471.00p 488.04p 469.90p 472.00p 2903512
29/04/2016 456.70p 462.00p 454.70p 459.10p 1827027
28/04/2016 460.40p 461.10p 456.90p 459.60p 1852639
27/04/2016 462.90p 463.10p 458.80p 462.60p 1778158
26/04/2016 465.00p 468.20p 463.80p 464.90p 1341748
25/04/2016 467.20p 469.30p 462.20p 464.40p 918064
22/04/2016 470.00p 471.30p 467.20p 468.30p 2220571
21/04/2016 471.40p 473.10p 469.30p 472.00p 1619242
20/04/2016 467.40p 472.20p 465.00p 471.40p 1730323
19/04/2016 473.00p 477.30p 467.80p 470.20p 2008103
18/04/2016 465.80p 473.70p 464.60p 473.30p 1304079
15/04/2016 474.90p 474.90p 469.90p 470.50p 1853914
14/04/2016 483.00p 483.40p 469.50p 475.50p 2376841
13/04/2016 477.00p 482.20p 470.90p 481.50p 2596247
12/04/2016 470.00p 473.60p 468.00p 473.00p 3967832
11/04/2016 468.80p 473.20p 467.55p 469.60p 1345360
08/04/2016 470.40p 472.90p 469.40p 470.10p 1606963
07/04/2016 472.40p 475.14p 468.40p 470.50p 2181345
06/04/2016 469.10p 473.60p 468.24p 472.10p 2564116
05/04/2016 467.50p 470.80p 464.50p 469.10p 1753811
04/04/2016 474.00p 478.10p 468.40p 472.50p 2892049
01/04/2016 472.00p 477.00p 469.90p 476.70p 1656588
31/03/2016 475.80p 478.10p 473.20p 475.70p 1875948
30/03/2016 477.20p 481.20p 475.70p 477.40p 1732702
29/03/2016 470.90p 480.00p 467.60p 474.50p 2354156
24/03/2016 468.90p 473.30p 466.20p 467.20p 1583979
23/03/2016 472.70p 476.30p 468.20p 472.30p 5047390
22/03/2016 466.50p 474.10p 462.60p 474.10p 2378882
21/03/2016 468.10p 476.60p 468.00p 468.50p 1701735
18/03/2016 469.60p 474.90p 467.60p 470.70p 2907052
17/03/2016 469.20p 470.70p 462.20p 468.40p 1931781
16/03/2016 460.00p 470.60p 458.50p 468.00p 3036122
15/03/2016 449.00p 458.80p 447.40p 458.80p 2705230
14/03/2016 454.20p 459.10p 451.00p 451.70p 2731390
11/03/2016 443.90p 454.30p 441.80p 453.60p 3031067
10/03/2016 439.40p 450.00p 434.60p 434.60p 4003073
09/03/2016 440.70p 444.70p 436.40p 438.90p 1881971
08/03/2016 437.10p 440.20p 433.00p 438.20p 1540916
07/03/2016 446.10p 448.80p 437.00p 439.60p 2270391
04/03/2016 443.70p 451.70p 439.30p 448.70p 2281286
03/03/2016 441.20p 446.00p 436.70p 442.70p 2435959
02/03/2016 447.60p 451.50p 444.60p 447.30p 3929414
01/03/2016 434.30p 450.00p 433.40p 444.50p 5265017
29/02/2016 433.00p 437.30p 429.00p 435.30p 3542534
26/02/2016 435.30p 439.10p 427.50p 435.80p 6368953
25/02/2016 409.60p 446.20p 408.80p 433.20p 7217830
24/02/2016 404.80p 405.47p 391.00p 394.50p 2581770
23/02/2016 410.70p 414.50p 403.20p 404.80p 1910052
22/02/2016 411.60p 420.24p 411.60p 412.90p 1251291
19/02/2016 409.00p 411.50p 405.40p 409.10p 1392676
18/02/2016 410.90p 413.60p 407.50p 409.90p 1682881
17/02/2016 400.00p 410.90p 397.10p 410.90p 2558062
16/02/2016 400.00p 403.30p 395.80p 400.10p 2536310
15/02/2016 399.90p 400.20p 392.10p 397.60p 3894448
12/02/2016 377.70p 389.50p 376.55p 389.20p 3407304
11/02/2016 381.90p 382.00p 371.40p 374.20p 4483216
10/02/2016 376.20p 386.60p 373.40p 383.20p 3086135
09/02/2016 381.30p 388.20p 371.00p 373.20p 3587841
08/02/2016 394.60p 397.14p 380.90p 381.10p 3830816
05/02/2016 402.90p 403.50p 393.90p 394.50p 2767529
04/02/2016 405.20p 409.70p 395.90p 401.60p 3210847
03/02/2016 406.10p 408.00p 393.70p 400.20p 2967594
02/02/2016 414.10p 419.20p 405.20p 406.90p 2581241
01/02/2016 418.00p 419.00p 410.40p 416.40p 3035139
29/01/2016 408.50p 416.40p 406.50p 416.40p 3812598
28/01/2016 408.80p 413.00p 403.90p 405.20p 2341707
27/01/2016 401.90p 411.80p 401.40p 411.80p 3273021
26/01/2016 395.20p 403.10p 393.50p 402.40p 2010038
25/01/2016 412.80p 412.80p 399.30p 401.00p 3090953
22/01/2016 400.90p 406.70p 397.10p 405.30p 4011433
21/01/2016 388.30p 395.00p 383.50p 395.00p 3962085
20/01/2016 400.10p 400.10p 385.60p 388.10p 3745355
19/01/2016 405.00p 413.00p 405.00p 407.80p 3890060
18/01/2016 401.60p 406.00p 397.40p 399.00p 1936698
15/01/2016 402.00p 404.80p 398.30p 403.30p 3959004
14/01/2016 406.00p 407.80p 398.60p 403.90p 3493924
13/01/2016 410.80p 412.38p 409.30p 410.20p 2455225
12/01/2016 408.20p 411.40p 406.90p 407.00p 4051632
11/01/2016 406.70p 411.90p 403.70p 406.40p 2975342
08/01/2016 410.90p 415.20p 407.30p 408.00p 2467499
07/01/2016 407.00p 407.00p 400.10p 405.10p 3922762
06/01/2016 413.20p 420.70p 412.40p 413.80p 3636453
05/01/2016 414.00p 415.10p 408.60p 414.80p 2909177
04/01/2016 418.00p 421.00p 408.40p 410.00p 2683695
31/12/2015 430.80p 430.80p 425.10p 426.50p 387866
30/12/2015 431.00p 434.93p 430.12p 431.40p 1713251
29/12/2015 425.00p 433.50p 421.20p 433.50p 2219545
24/12/2015 432.00p 433.40p 430.40p 430.90p 224096
23/12/2015 428.20p 434.00p 425.50p 432.10p 1857931
22/12/2015 431.30p 431.30p 423.30p 426.00p 1839964
21/12/2015 426.00p 432.20p 425.60p 428.30p 1422934
18/12/2015 423.60p 434.40p 421.80p 428.10p 4063761
17/12/2015 429.90p 430.50p 424.00p 424.20p 2149117
16/12/2015 422.30p 425.10p 417.90p 423.30p 2257313
15/12/2015 416.00p 425.80p 414.30p 421.00p 3336809
14/12/2015 423.00p 423.50p 411.90p 412.50p 2259592
11/12/2015 426.20p 426.90p 419.60p 419.70p 2108360
10/12/2015 427.10p 430.50p 425.20p 426.00p 1657389
09/12/2015 430.10p 431.60p 426.60p 429.20p 1680622
08/12/2015 437.70p 440.30p 428.20p 430.10p 1919879
07/12/2015 439.00p 445.60p 438.11p 439.20p 2328312
04/12/2015 438.10p 439.30p 434.30p 436.70p 1660625
03/12/2015 443.50p 449.30p 437.50p 438.60p 2187551
02/12/2015 445.90p 447.11p 441.59p 443.30p 2406675
01/12/2015 442.30p 445.70p 440.90p 444.70p 2423572
30/11/2015 436.40p 443.10p 434.90p 439.90p 2711054
27/11/2015 434.30p 439.30p 433.50p 436.80p 1194032
26/11/2015 436.60p 439.70p 435.00p 437.00p 1562273
25/11/2015 428.60p 436.20p 428.30p 435.00p 2405326
24/11/2015 429.00p 433.60p 424.91p 429.40p 4513307

*Close Price adjusted for both dividends and splits