RSA INSUR GRP Historical Share Prices | RSA.L | GB0006616899

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	119.40	120.40	118.00	119.10	7,470,900	119.10
23-Nov-09	118.60	120.20	118.30	120.00	8,690,600	120.00
20-Nov-09	119.80	119.80	117.90	118.00	12,723,400	118.00
19-Nov-09	120.60	120.60	119.20	119.20	11,922,300	119.20
18-Nov-09	121.60	121.60	120.00	120.20	7,653,400	120.20
17-Nov-09	121.10	122.40	120.40	120.50	9,197,900	120.50
16-Nov-09	122.00	123.80	120.10	120.70	16,201,000	120.70
13-Nov-09	122.70	122.80	120.60	121.90	8,394,800	121.90
11-Nov-09	123.00	124.00	121.50	121.60	6,880,400	121.60
10-Nov-09	122.90	124.00	121.00	121.60	10,380,400	121.60
9-Nov-09	123.30	124.00	121.30	122.70	7,254,400	122.70
6-Nov-09	122.00	124.00	121.10	122.10	8,401,900	122.10
5-Nov-09	121.00	122.30	120.10	121.60	9,411,700	121.60
4-Nov-09	121.20	122.70	120.90	122.00	12,166,800	122.00
3-Nov-09	120.50	121.20	118.50	119.50	8,571,000	119.50
2-Nov-09	120.90	123.00	119.80	122.00	9,302,900	122.00
30-Oct-09	124.50	124.50	121.00	121.20	11,896,300	121.20
29-Oct-09	121.90	124.50	121.00	124.00	13,435,900	124.00
28-Oct-09	125.60	125.80	121.70	122.00	15,578,000	122.00
27-Oct-09	129.40	130.20	124.80	125.50	25,007,300	125.50
26-Oct-09	131.00	131.00	128.60	129.30	7,299,000	129.30
23-Oct-09	133.00	133.50	129.70	130.00	12,151,300	130.00
22-Oct-09	131.90	133.40	130.50	132.20	8,776,400	132.20
21-Oct-09	134.30	135.10	132.80	133.40	10,787,600	133.40
20-Oct-09	133.60	134.60	132.70	133.15	11,876,000	133.15
19-Oct-09	133.70	134.70	132.80	133.70	5,670,200	133.70
16-Oct-09	135.20	136.60	133.10	133.80	15,422,600	133.80
15-Oct-09	136.00	142.00	134.10	135.70	17,617,900	135.70
14-Oct-09	134.00	134.50	132.00	133.00	13,457,700	133.00
13-Oct-09	133.60	134.80	132.20	133.00	14,576,300	133.00
12-Oct-09	133.30	134.90	132.60	133.40	9,053,000	133.40
9-Oct-09	131.50	133.10	131.30	133.00	10,491,300	133.00
8-Oct-09	134.70	134.70	131.80	132.30	6,721,500	132.30
7-Oct-09	131.20	133.90	129.60	132.40	12,340,300	132.40
6-Oct-09	133.40	134.20	131.60	132.40	10,287,300	132.40
5-Oct-09	129.50	133.80	127.30	133.20	18,625,100	133.20
2-Oct-09	128.80	129.60	126.00	127.70	14,331,200	127.70
1-Oct-09	133.80	135.10	128.70	129.50	16,755,100	129.50
30-Sep-09	129.40	137.80	128.40	133.80	40,543,200	133.80
29-Sep-09	128.90	130.70	127.50	130.10	18,500,800	130.10
28-Sep-09	128.00	129.40	127.20	129.40	10,927,700	129.40
25-Sep-09	127.00	129.30	126.60	128.10	14,237,100	128.10
24-Sep-09	125.50	127.00	124.50	126.30	28,373,800	126.30
23-Sep-09	125.50	126.80	124.80	125.60	6,977,300	125.60
22-Sep-09	124.60	125.50	124.00	125.20	6,352,800	125.20
21-Sep-09	126.40	126.40	123.90	124.80	8,496,200	124.80
18-Sep-09	125.30	126.70	124.90	126.20	22,332,000	126.20
17-Sep-09	125.10	126.40	122.40	126.00	20,609,300	126.00
16-Sep-09	123.50	124.90	122.40	124.40	14,298,600	124.40
15-Sep-09	125.50	126.00	122.40	123.50	9,852,900	123.50
14-Sep-09	124.80	127.20	124.50	126.00	8,840,000	126.00
11-Sep-09	126.60	128.20	126.30	127.00	8,997,600	127.00
10-Sep-09	125.30	127.80	124.30	127.10	12,588,400	127.10
9-Sep-09	124.00	125.70	124.00	125.70	9,197,000	125.70
8-Sep-09	128.00	128.50	123.40	124.50	17,823,800	124.50
7-Sep-09	124.20	128.70	123.70	127.50	13,598,100	127.50
4-Sep-09	122.40	124.50	122.10	123.70	8,690,300	123.70
3-Sep-09	122.10	124.60	121.90	122.20	10,196,700	122.20
2-Sep-09	123.70	125.40	122.20	124.30	13,235,800	124.30
1-Sep-09	125.30	126.90	122.00	124.40	18,373,500	124.40
28-Aug-09	129.50	132.50	129.50	130.60	10,976,700	130.60
27-Aug-09	128.10	130.10	127.70	129.60	9,315,700	129.60
26-Aug-09	129.00	130.80	128.70	128.70	6,799,200	128.70
25-Aug-09	127.70	130.40	127.30	130.20	15,792,900	130.20
24-Aug-09	125.70	128.60	125.30	128.20	13,921,000	128.20
21-Aug-09	121.40	126.00	120.70	124.50	2,153,400	124.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices