- Share Prices
Residential Secure Income PLC (RESI)
53.83p+0.83 (+1.57%)28 Mar 2024, 10:04
Residential Secure Income PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 51.00p | 53.00p | 51.00p | 53.00p | 107,951 |
Mar 26, 2024 | 51.00p | 53.80p | 51.00p | 52.20p | 343,490 |
Mar 25, 2024 | 50.20p | 52.60p | 50.20p | 52.60p | 173,150 |
Mar 22, 2024 | 51.00p | 52.76p | 50.20p | 52.40p | 320,481 |
Mar 21, 2024 | 52.00p | 53.00p | 50.20p | 53.00p | 214,423 |
Mar 20, 2024 | 51.00p | 52.40p | 50.00p | 51.80p | 268,599 |
Mar 19, 2024 | 52.40p | 52.80p | 50.12p | 52.80p | 167,653 |
Mar 18, 2024 | 51.40p | 51.80p | 50.00p | 51.80p | 128,689 |
Mar 15, 2024 | 52.60p | 52.60p | 50.20p | 51.40p | 200,428 |
Mar 14, 2024 | 50.20p | 52.80p | 50.00p | 52.00p | 102,564 |
Mar 13, 2024 | 51.40p | 52.60p | 50.00p | 50.40p | 135,326 |
Mar 12, 2024 | 50.20p | 52.60p | 50.00p | 51.40p | 206,977 |
Mar 11, 2024 | 50.00p | 52.40p | 48.30p | 50.00p | 99,995 |
Mar 8, 2024 | 51.80p | 52.80p | 48.00p | 52.80p | 86,033 |
Mar 7, 2024 | 51.00p | 51.60p | 49.10p | 51.00p | 52,312 |
Mar 6, 2024 | 50.80p | 52.60p | 49.37p | 51.80p | 89,691 |
Mar 5, 2024 | 50.00p | 52.60p | 49.10p | 49.60p | 144,730 |
Mar 4, 2024 | 52.60p | 52.60p | 49.10p | 51.80p | 81,098 |
Mar 1, 2024 | 50.40p | 50.80p | 48.42p | 50.40p | 210,495 |
Feb 29, 2024 | 49.10p | 50.80p | 48.20p | 49.10p | 46,690 |
Feb 28, 2024 | 48.50p | 52.60p | 48.00p | 49.80p | 571,534 |
Feb 27, 2024 | 51.00p | 51.40p | 49.40p | 50.00p | 163,574 |
Feb 26, 2024 | 48.00p | 50.60p | 48.00p | 49.80p | 67,979 |
Feb 23, 2024 | 48.20p | 50.20p | 48.00p | 49.00p | 188,560 |
Feb 22, 2024 | 48.80p | 52.00p | 48.40p | 48.40p | 326,137 |
Feb 21, 2024 | 49.00p | 52.20p | 48.80p | 48.80p | 32,160 |
Feb 20, 2024 | 50.00p | 51.00p | 49.00p | 49.00p | 259,877 |
Feb 19, 2024 | 51.00p | 52.60p | 49.77p | 50.00p | 26,418 |
Feb 16, 2024 | 48.60p | 52.20p | 48.60p | 49.00p | 136,392 |
Feb 15, 2024 | 48.60p | 50.85p | 48.60p | 49.40p | 143,210 |
Feb 14, 2024 | 50.40p | 51.60p | 48.20p | 48.20p | 127,613 |
Feb 13, 2024 | 51.80p | 52.60p | 50.06p | 51.40p | 185,682 |
Feb 12, 2024 | 49.20p | 52.40p | 49.00p | 50.60p | 100,319 |
Feb 9, 2024 | 48.80p | 52.60p | 48.60p | 49.70p | 144,052 |
Feb 8, 2024 | 50.00p | 52.40p | 49.00p | 51.00p | 217,552 |
Feb 7, 2024 | 51.20p | 52.60p | 50.20p | 50.20p | 320,700 |
Feb 6, 2024 | 50.00p | 52.60p | 49.40p | 49.90p | 204,940 |
Feb 5, 2024 | 51.40p | 52.80p | 48.50p | 51.20p | 490,927 |
Feb 2, 2024 | 50.00p | 50.84p | 48.15p | 50.00p | 587,877 |
Feb 1, 2024 | 52.60p | 52.60p | 49.00p | 49.10p | 812,604 |
Jan 31, 2024 | 53.20p | 54.40p | 49.77p | 50.80p | 526,824 |
Jan 30, 2024 | 54.00p | 54.80p | 50.40p | 51.80p | 598,853 |
Jan 29, 2024 | 55.00p | 56.00p | 53.80p | 53.80p | 116,324 |
Jan 26, 2024 | 54.20p | 56.00p | 53.87p | 55.00p | 282,835 |
Jan 25, 2024 | 56.80p | 56.80p | 54.20p | 56.80p | 40,946 |
Jan 24, 2024 | 56.20p | 56.20p | 54.00p | 56.20p | 104,574 |
Jan 23, 2024 | 55.20p | 55.80p | 53.80p | 55.20p | 166,809 |
Jan 22, 2024 | 54.80p | 56.00p | 53.80p | 54.00p | 243,820 |
Jan 19, 2024 | 55.00p | 58.00p | 54.60p | 55.00p | 301,172 |
Jan 18, 2024 | 58.60p | 60.00p | 55.00p | 55.00p | 212,601 |