53.83p+0.83 (+1.57%)28 Mar 2024, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Residential Secure Income PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 28, 202448.50p52.60p48.00p49.80p571,534
Feb 27, 202451.00p51.40p49.40p50.00p163,574
Feb 26, 202448.00p50.60p48.00p49.80p67,979
Feb 23, 202448.20p50.20p48.00p49.00p188,560
Feb 22, 202448.80p52.00p48.40p48.40p326,137
Feb 21, 202449.00p52.20p48.80p48.80p32,160
Feb 20, 202450.00p51.00p49.00p49.00p259,877
Feb 19, 202451.00p52.60p49.77p50.00p26,418
Feb 16, 202448.60p52.20p48.60p49.00p136,392
Feb 15, 202448.60p50.85p48.60p49.40p143,210
Feb 14, 202450.40p51.60p48.20p48.20p127,613
Feb 13, 202451.80p52.60p50.06p51.40p185,682
Feb 12, 202449.20p52.40p49.00p50.60p100,319
Feb 9, 202448.80p52.60p48.60p49.70p144,052
Feb 8, 202450.00p52.40p49.00p51.00p217,552
Feb 7, 202451.20p52.60p50.20p50.20p320,700
Feb 6, 202450.00p52.60p49.40p49.90p204,940
Feb 5, 202451.40p52.80p48.50p51.20p490,927
Feb 2, 202450.00p50.84p48.15p50.00p587,877
Feb 1, 202452.60p52.60p49.00p49.10p812,604
Jan 31, 202453.20p54.40p49.77p50.80p526,824
Jan 30, 202454.00p54.80p50.40p51.80p598,853
Jan 29, 202455.00p56.00p53.80p53.80p116,324
Jan 26, 202454.20p56.00p53.87p55.00p282,835
Jan 25, 202456.80p56.80p54.20p56.80p40,946
Jan 24, 202456.20p56.20p54.00p56.20p104,574
Jan 23, 202455.20p55.80p53.80p55.20p166,809
Jan 22, 202454.80p56.00p53.80p54.00p243,820
Jan 19, 202455.00p58.00p54.60p55.00p301,172
Jan 18, 202458.60p60.00p55.00p55.00p212,601
Showing 1 to 50 of 253