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
23/11/2015 436.80p 438.00p 425.90p 428.00p 4236551
20/11/2015 441.80p 444.20p 438.90p 438.90p 1962900
19/11/2015 437.30p 441.30p 435.55p 440.00p 2327500
18/11/2015 436.90p 439.50p 433.70p 433.90p 2634254
17/11/2015 439.70p 441.60p 435.80p 437.20p 2439385
16/11/2015 427.00p 436.60p 427.00p 436.60p 2100958
13/11/2015 432.40p 435.60p 429.30p 431.50p 2466752
12/11/2015 437.30p 440.70p 431.00p 433.00p 2314889
11/11/2015 429.50p 437.20p 429.20p 437.20p 2412288
10/11/2015 431.50p 431.50p 426.10p 429.60p 2930652
09/11/2015 435.90p 440.80p 430.10p 430.10p 3642301
06/11/2015 431.10p 438.80p 427.37p 434.20p 3663474
05/11/2015 424.00p 430.20p 421.40p 429.30p 6335061
04/11/2015 417.00p 418.90p 413.20p 415.10p 3757052
03/11/2015 422.10p 422.10p 413.90p 416.70p 2086979
02/11/2015 418.50p 420.50p 416.45p 419.80p 1714183
30/10/2015 420.00p 420.90p 419.10p 420.90p 3036638
29/10/2015 421.00p 421.00p 417.90p 420.90p 3567937
28/10/2015 412.50p 420.40p 410.40p 419.80p 3607944
27/10/2015 411.50p 412.70p 409.30p 411.20p 2568205
26/10/2015 414.10p 415.80p 411.60p 412.40p 1447328
23/10/2015 413.60p 421.40p 413.10p 415.00p 3060996
22/10/2015 412.00p 416.20p 410.20p 412.10p 3027944
21/10/2015 413.40p 414.80p 407.70p 414.00p 2433026
20/10/2015 411.00p 413.50p 407.60p 411.80p 1637241
19/10/2015 406.70p 410.30p 405.40p 409.30p 1614328
16/10/2015 406.90p 409.60p 405.30p 407.50p 2237561
15/10/2015 409.10p 409.50p 405.40p 405.60p 3148708
14/10/2015 403.30p 408.60p 401.30p 405.90p 2835220
13/10/2015 407.90p 408.00p 402.80p 405.10p 2286274
12/10/2015 414.90p 416.94p 404.80p 407.30p 4055842
09/10/2015 419.40p 423.50p 414.80p 415.10p 3199242
08/10/2015 412.90p 421.00p 411.80p 418.00p 3539645
07/10/2015 417.70p 419.20p 410.30p 414.60p 3489810
06/10/2015 412.90p 417.46p 411.50p 416.70p 3747650
05/10/2015 410.70p 412.20p 408.10p 411.20p 5590363
02/10/2015 404.50p 410.50p 399.56p 404.60p 3957436
01/10/2015 406.70p 410.00p 400.60p 402.30p 5362024
30/09/2015 398.00p 402.70p 394.50p 402.70p 7837916
29/09/2015 394.10p 398.00p 390.80p 391.90p 5368513
28/09/2015 406.90p 410.46p 398.70p 399.20p 5072535
25/09/2015 405.00p 409.20p 402.50p 407.60p 6898477
24/09/2015 402.20p 407.30p 397.60p 399.30p 4503333
23/09/2015 405.90p 407.50p 401.70p 403.70p 9545233
22/09/2015 406.00p 411.60p 405.20p 406.20p 14575849
21/09/2015 400.00p 409.97p 390.50p 403.30p 31498674
18/09/2015 510.00p 516.00p 509.00p 509.50p 8541079
17/09/2015 513.00p 517.00p 513.00p 514.50p 3474613
16/09/2015 514.50p 519.00p 514.50p 516.00p 5507549
15/09/2015 508.00p 515.50p 507.00p 515.50p 2476717
14/09/2015 506.00p 512.00p 505.50p 509.50p 3431502
11/09/2015 507.00p 507.71p 502.00p 506.00p 3184770
10/09/2015 503.50p 508.50p 502.00p 508.00p 3144587
09/09/2015 508.50p 510.00p 507.50p 509.00p 3963207
08/09/2015 508.00p 511.22p 504.00p 504.50p 2687495
07/09/2015 501.00p 506.50p 498.20p 503.50p 4386508
04/09/2015 502.50p 506.50p 497.20p 498.40p 4790467
03/09/2015 512.00p 514.64p 508.00p 508.50p 4496777
02/09/2015 510.00p 513.50p 508.00p 509.50p 5621773
01/09/2015 512.00p 517.50p 504.00p 506.50p 5782068
28/08/2015 514.00p 519.63p 514.00p 514.00p 5871163
27/08/2015 514.50p 515.50p 510.00p 515.00p 7135629
26/08/2015 515.00p 517.25p 512.50p 512.50p 9574311
25/08/2015 525.00p 528.00p 514.50p 514.50p 26596908
24/08/2015 480.30p 504.00p 473.90p 495.00p 16282073
21/08/2015 500.00p 505.50p 489.68p 491.30p 7096615
20/08/2015 503.00p 510.50p 503.00p 507.00p 3116541
19/08/2015 511.50p 512.50p 504.70p 506.00p 3711618
18/08/2015 509.50p 512.00p 505.50p 510.00p 2942268
17/08/2015 507.00p 508.50p 502.50p 508.00p 2590891
14/08/2015 508.50p 510.10p 503.50p 507.00p 2469376
13/08/2015 510.00p 513.00p 506.00p 508.50p 1664452
12/08/2015 505.00p 506.00p 502.50p 504.50p 3496459
11/08/2015 507.00p 509.00p 502.50p 507.00p 2451866
10/08/2015 509.00p 509.00p 503.50p 505.00p 3460055
07/08/2015 510.50p 515.00p 506.00p 506.00p 3504865
06/08/2015 513.50p 520.00p 505.50p 510.00p 4494528
05/08/2015 522.00p 527.00p 521.00p 524.00p 10678046
04/08/2015 522.00p 528.00p 520.50p 526.50p 3514035
03/08/2015 512.50p 526.50p 512.00p 523.00p 4064536
31/07/2015 519.50p 520.50p 507.50p 514.00p 4702087
30/07/2015 517.50p 520.61p 511.50p 517.00p 4129775
29/07/2015 520.00p 522.28p 500.50p 518.00p 16419635
28/07/2015 490.00p 525.00p 481.00p 518.50p 34169208
27/07/2015 452.30p 452.60p 435.50p 437.80p 5038877
24/07/2015 442.20p 455.50p 441.50p 452.10p 6638458
23/07/2015 450.00p 450.00p 443.67p 444.00p 3640361
22/07/2015 439.00p 451.01p 437.78p 449.50p 9183496
21/07/2015 432.10p 442.50p 432.10p 440.20p 3851221
20/07/2015 430.30p 437.30p 428.50p 430.90p 2335725
17/07/2015 434.00p 434.60p 430.20p 431.40p 1986886
16/07/2015 427.90p 432.80p 427.20p 432.20p 2802604
15/07/2015 419.10p 425.60p 418.10p 425.30p 3327806
14/07/2015 414.70p 417.84p 414.30p 417.80p 3409609
13/07/2015 411.30p 415.60p 409.50p 415.60p 1799579
10/07/2015 403.90p 409.90p 402.70p 408.30p 3161267
09/07/2015 393.80p 400.00p 393.00p 399.20p 2251889
08/07/2015 392.90p 395.70p 391.80p 393.40p 3252985
07/07/2015 404.70p 406.70p 391.70p 391.70p 3246614
06/07/2015 405.80p 407.40p 402.70p 403.50p 2189987
03/07/2015 414.70p 415.60p 406.50p 408.80p 3565119
02/07/2015 402.20p 411.10p 401.40p 411.00p 4121011
01/07/2015 401.00p 403.20p 397.90p 402.80p 4170354
30/06/2015 398.40p 400.96p 396.90p 397.20p 3700632
29/06/2015 400.00p 404.36p 397.30p 400.50p 5219629
26/06/2015 410.40p 412.00p 407.10p 407.50p 3300203
25/06/2015 416.40p 417.70p 411.70p 412.00p 2518180
24/06/2015 418.60p 421.70p 416.80p 416.80p 1930750
23/06/2015 424.30p 425.36p 419.90p 419.90p 1877532
22/06/2015 421.40p 422.80p 417.38p 422.50p 2424520
19/06/2015 412.80p 417.60p 411.80p 416.10p 3625687
18/06/2015 415.20p 418.00p 410.50p 412.70p 3269987
17/06/2015 421.80p 423.10p 416.26p 417.00p 1754332
16/06/2015 421.10p 422.60p 417.90p 421.50p 2340185
15/06/2015 423.10p 424.82p 419.50p 422.00p 2599662
12/06/2015 431.70p 434.30p 425.30p 426.70p 1896370
11/06/2015 430.80p 434.60p 430.80p 433.00p 2624119
10/06/2015 426.90p 433.00p 424.50p 433.00p 3055144
09/06/2015 434.30p 435.50p 426.20p 426.80p 3098073
08/06/2015 433.70p 438.60p 433.00p 433.20p 2259602
05/06/2015 430.00p 435.40p 426.70p 435.00p 2794349
04/06/2015 430.30p 433.00p 425.80p 431.60p 2677269
03/06/2015 426.20p 430.40p 424.90p 429.40p 2100840
02/06/2015 429.20p 429.20p 421.90p 426.20p 1553958
01/06/2015 433.40p 433.40p 423.30p 427.00p 2499995
29/05/2015 432.60p 438.70p 429.10p 431.30p 2963547
28/05/2015 436.00p 437.10p 427.50p 431.90p 2341833
27/05/2015 427.60p 439.20p 426.10p 436.20p 2598473
26/05/2015 435.20p 436.00p 426.90p 427.30p 2252373
22/05/2015 438.80p 439.90p 435.20p 435.80p 1808806
21/05/2015 438.00p 439.70p 436.55p 438.80p 1352057
20/05/2015 441.00p 445.99p 438.50p 438.70p 1773840
19/05/2015 436.70p 443.60p 436.20p 441.70p 3055479
18/05/2015 435.80p 438.20p 433.20p 435.30p 1758371
15/05/2015 430.90p 435.62p 430.20p 433.90p 2022253
14/05/2015 426.90p 429.20p 424.60p 428.90p 1949389
13/05/2015 427.60p 427.60p 423.96p 426.50p 1772195
12/05/2015 430.90p 432.30p 423.40p 426.00p 3047965
11/05/2015 434.40p 436.60p 431.28p 432.50p 3158110
08/05/2015 434.00p 436.20p 430.50p 433.70p 3629088
07/05/2015 424.60p 431.80p 422.40p 427.30p 4588953
06/05/2015 414.10p 418.20p 413.46p 418.00p 3153228
05/05/2015 421.00p 423.80p 410.30p 415.00p 5184841
01/05/2015 426.00p 427.40p 418.84p 425.10p 1099504
30/04/2015 422.90p 427.70p 420.00p 427.60p 3898648
29/04/2015 426.00p 426.71p 422.00p 422.90p 2322602
28/04/2015 425.10p 425.60p 419.90p 423.80p 2930515
27/04/2015 422.10p 427.30p 413.50p 426.10p 4590734
24/04/2015 423.90p 429.80p 420.70p 422.30p 1891413
23/04/2015 421.70p 427.00p 420.70p 424.90p 2891129
22/04/2015 422.60p 423.70p 416.90p 420.70p 2341969
21/04/2015 424.00p 426.00p 415.80p 422.40p 2224351
20/04/2015 427.70p 429.40p 420.70p 422.20p 2020819
17/04/2015 433.50p 436.10p 424.40p 425.60p 2310739
16/04/2015 436.70p 437.21p 431.80p 434.10p 2792342
15/04/2015 433.00p 436.00p 431.40p 434.40p 1897837
14/04/2015 433.50p 437.52p 431.70p 434.40p 1288171
13/04/2015 436.70p 438.70p 433.50p 435.00p 1377526
10/04/2015 432.90p 436.60p 431.80p 435.60p 2260049
09/04/2015 434.40p 436.10p 432.20p 432.90p 2121148
08/04/2015 429.30p 435.70p 429.30p 432.50p 4183732
07/04/2015 430.00p 432.20p 427.70p 431.60p 2913553
02/04/2015 425.80p 428.40p 422.27p 428.20p 3219288
01/04/2015 420.70p 427.51p 420.24p 426.60p 2750221
31/03/2015 429.30p 429.90p 420.81p 420.90p 4245600
30/03/2015 428.00p 431.30p 423.30p 430.50p 2863445
27/03/2015 424.20p 425.90p 421.90p 423.20p 3890220
26/03/2015 433.40p 435.20p 422.90p 424.40p 3732066
25/03/2015 438.00p 439.70p 435.85p 437.20p 2636891
24/03/2015 437.50p 440.10p 436.60p 439.10p 1641501
23/03/2015 434.60p 439.00p 432.50p 437.80p 2484954
20/03/2015 435.00p 437.10p 431.90p 436.00p 6706514
19/03/2015 430.90p 433.90p 430.40p 433.40p 4010311
18/03/2015 421.90p 430.40p 420.00p 429.40p 4764536
17/03/2015 420.00p 423.40p 418.90p 423.00p 6150466
16/03/2015 420.20p 421.70p 418.84p 419.50p 3231051
13/03/2015 419.80p 422.40p 418.10p 420.50p 3758583
12/03/2015 417.00p 421.10p 416.04p 419.20p 4469273
11/03/2015 410.10p 416.60p 408.20p 416.10p 4822741
10/03/2015 410.90p 411.20p 400.30p 409.20p 7993787
09/03/2015 407.00p 414.80p 406.70p 412.40p 4684753
06/03/2015 423.30p 423.30p 416.50p 418.00p 3586528
05/03/2015 423.10p 425.50p 417.50p 423.40p 3453824
04/03/2015 419.60p 426.60p 415.90p 426.60p 4777778
03/03/2015 429.00p 431.66p 419.70p 420.20p 4602545
02/03/2015 431.00p 436.60p 428.90p 434.30p 4361430
27/02/2015 429.50p 432.00p 426.20p 428.90p 6235274
26/02/2015 448.90p 448.90p 416.60p 429.10p 13653704
25/02/2015 449.40p 451.00p 448.10p 450.30p 3749506
24/02/2015 450.80p 465.58p 448.40p 449.90p 2303244
23/02/2015 453.70p 455.90p 447.60p 450.10p 2333219
20/02/2015 450.10p 453.17p 450.10p 452.00p 3259119
19/02/2015 450.00p 453.40p 448.60p 452.00p 2341171
18/02/2015 436.10p 455.20p 433.35p 452.50p 2993999
17/02/2015 438.80p 445.30p 438.70p 445.00p 2227064
16/02/2015 442.50p 446.10p 442.50p 443.10p 1275626
13/02/2015 439.60p 456.08p 439.42p 444.40p 2265129
12/02/2015 438.90p 443.20p 438.50p 439.00p 2578228
11/02/2015 443.40p 444.90p 439.50p 440.00p 1586393
10/02/2015 438.80p 446.70p 438.80p 444.50p 4352644

*Close Price adjusted for both dividends and splits