1. Share Prices

  2. Residential Secure Income PLC (RESI)

48.00p+0.20 (+0.42%)14 May 2024, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Residential Secure Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 202449.80p50.12p47.80p47.80p420,850
May 10, 202449.50p51.40p47.60p49.50p290,551
May 9, 202450.20p50.20p49.20p49.20p341,040
May 8, 202450.00p52.00p49.10p49.10p59,125
May 7, 202449.10p51.60p49.00p49.70p352,995
May 3, 202449.00p51.00p48.50p48.60p558,642
May 2, 202449.90p51.60p47.70p49.10p115,086
May 1, 202449.00p50.80p47.95p49.00p265,495
Apr 30, 202450.00p50.80p49.13p50.00p268,540
Apr 29, 202451.20p53.20p49.35p49.50p100,176
Apr 26, 202451.00p53.20p50.20p51.20p252,414
Apr 25, 202450.60p52.80p50.00p50.40p147,654
Apr 24, 202450.40p52.00p50.40p51.60p209,628
Apr 23, 202450.80p53.20p50.22p50.40p246,867
Apr 22, 202451.80p53.20p50.60p51.20p247,245
Apr 19, 202451.00p52.00p50.64p51.00p165,282
Apr 18, 202452.00p54.00p52.00p52.00p74,731
Apr 17, 202455.40p56.00p52.00p53.00p93,286
Apr 16, 202454.20p56.00p53.33p55.40p280,430
Apr 15, 202454.00p54.20p52.00p54.00p134,285
Apr 12, 202453.00p53.80p53.00p53.00p90,810
Apr 11, 202453.80p54.00p52.60p53.00p109,313
Apr 10, 202453.40p53.60p51.20p53.40p64,250
Apr 9, 202453.80p53.80p51.20p53.20p70,017
Apr 8, 202452.60p53.80p50.80p53.80p449,649
Apr 5, 202451.00p53.80p51.00p52.80p388,110
Apr 4, 202453.40p52.40p51.17p52.00p131,178
Apr 3, 202453.20p54.00p51.65p53.00p302,339
Apr 2, 202453.20p54.00p52.40p53.40p240,018
Mar 28, 202453.40p54.00p52.67p53.40p211,073
Mar 27, 202451.00p53.00p51.00p53.00p107,951
Mar 26, 202451.00p53.80p51.00p52.20p343,490
Mar 25, 202450.20p52.60p50.20p52.60p173,150
Mar 22, 202451.00p52.76p50.20p52.40p320,481
Mar 21, 202452.00p53.00p50.20p53.00p214,423
Mar 20, 202451.00p52.40p50.00p51.80p268,599
Mar 19, 202452.40p52.80p50.12p52.80p167,653
Mar 18, 202451.40p51.80p50.00p51.80p128,689
Mar 15, 202452.60p52.60p50.20p51.40p200,428
Mar 14, 202450.20p52.80p50.00p52.00p102,564
Mar 13, 202451.40p52.60p50.00p50.40p135,326
Mar 12, 202450.20p52.60p50.00p51.40p206,977
Mar 11, 202450.00p52.40p48.30p50.00p99,995
Mar 8, 202451.80p52.80p48.00p52.80p86,033
Mar 7, 202451.00p51.60p49.10p51.00p52,312
Mar 6, 202450.80p52.60p49.37p51.80p89,691
Mar 5, 202450.00p52.60p49.10p49.60p144,730
Mar 4, 202452.60p52.60p49.10p51.80p81,098
Mar 1, 202450.40p50.80p48.42p50.40p210,495
Feb 29, 202449.10p50.80p48.20p49.10p46,690
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23