Shares Magazine
57.20p+0.20 (+0.35%)07 Nov 2024, 16:35
Residential Secure Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2024 | 58.20p | 59.60p | 56.20p | 57.00p | 116,188 |
| Nov 5, 2024 | 56.40p | 59.80p | 56.40p | 58.40p | 67,111 |
| Nov 4, 2024 | 56.20p | 60.00p | 56.20p | 58.20p | 3,967,554 |
| Nov 1, 2024 | 57.00p | 59.80p | 56.60p | 57.80p | 368,338 |
| Oct 31, 2024 | 58.60p | 59.80p | 57.00p | 57.00p | 372,308 |
| Oct 30, 2024 | 58.60p | 60.00p | 58.60p | 58.80p | 162,158 |
| Oct 29, 2024 | 61.00p | 61.40p | 59.20p | 59.80p | 312,808 |
| Oct 28, 2024 | 58.60p | 61.00p | 58.60p | 61.00p | 387,918 |
| Oct 25, 2024 | 59.00p | 60.00p | 59.00p | 60.00p | 68,041 |
| Oct 24, 2024 | 59.20p | 59.60p | 58.60p | 58.60p | 258,048 |
| Oct 23, 2024 | 59.40p | 59.94p | 59.16p | 59.20p | 574,959 |
| Oct 22, 2024 | 58.60p | 59.80p | 58.60p | 59.00p | 288,090 |
| Oct 21, 2024 | 58.40p | 60.00p | 57.80p | 59.20p | 575,357 |
| Oct 18, 2024 | 59.00p | 60.00p | 58.40p | 58.40p | 435,448 |
| Oct 17, 2024 | 58.20p | 59.00p | 57.25p | 58.80p | 6,600,367 |
| Oct 16, 2024 | 58.48p | 58.60p | 57.60p | 58.00p | 967,286 |
| Oct 15, 2024 | 58.00p | 59.00p | 57.40p | 58.60p | 960,534 |
| Oct 14, 2024 | 59.00p | 59.60p | 57.43p | 58.60p | 504,792 |
| Oct 11, 2024 | 58.00p | 59.35p | 57.50p | 58.60p | 158,829 |
| Oct 10, 2024 | 59.00p | 60.00p | 58.00p | 58.20p | 264,482 |
| Oct 9, 2024 | 57.40p | 60.00p | 57.40p | 59.20p | 700,846 |
| Oct 8, 2024 | 59.00p | 59.80p | 57.93p | 58.20p | 656,124 |
| Oct 7, 2024 | 59.00p | 60.00p | 57.40p | 58.60p | 684,583 |
| Oct 4, 2024 | 60.00p | 60.00p | 57.82p | 58.40p | 988,610 |
| Oct 3, 2024 | 61.00p | 62.00p | 56.20p | 58.00p | 1,938,615 |
| Oct 2, 2024 | 54.80p | 54.80p | 53.20p | 54.40p | 31,029 |
| Oct 1, 2024 | 54.80p | 54.80p | 53.20p | 54.60p | 180,141 |
| Sep 30, 2024 | 54.80p | 54.80p | 53.27p | 54.80p | 122,700 |
| Sep 27, 2024 | 55.00p | 55.00p | 53.60p | 53.80p | 192,260 |
| Sep 26, 2024 | 54.80p | 55.00p | 53.00p | 53.60p | 109,972 |
| Sep 25, 2024 | 53.40p | 53.80p | 53.00p | 53.60p | 152,957 |
| Sep 24, 2024 | 55.00p | 55.00p | 52.40p | 53.60p | 64,376 |
| Sep 23, 2024 | 54.40p | 55.00p | 52.40p | 53.80p | 92,964 |
| Sep 20, 2024 | 53.00p | 55.00p | 52.20p | 54.40p | 267,994 |
| Sep 19, 2024 | 53.40p | 53.40p | 51.80p | 52.00p | 81,277 |
| Sep 18, 2024 | 54.80p | 54.80p | 51.00p | 53.20p | 209,408 |
| Sep 17, 2024 | 54.80p | 54.80p | 52.20p | 53.60p | 374,452 |
| Sep 16, 2024 | 53.60p | 54.74p | 52.70p | 53.20p | 188,283 |
| Sep 13, 2024 | 53.60p | 54.60p | 51.85p | 53.60p | 185,399 |
| Sep 12, 2024 | 53.60p | 54.00p | 52.20p | 53.60p | 149,412 |
| Sep 11, 2024 | 54.80p | 54.80p | 52.00p | 54.80p | 118,066 |
| Sep 10, 2024 | 53.80p | 54.39p | 52.40p | 52.40p | 86,752 |
| Sep 9, 2024 | 54.20p | 55.00p | 52.06p | 54.20p | 290,529 |
| Sep 6, 2024 | 53.60p | 54.80p | 53.00p | 53.60p | 239,501 |
| Sep 5, 2024 | 52.60p | 54.80p | 52.60p | 53.40p | 97,343 |
| Sep 4, 2024 | 53.00p | 54.80p | 52.00p | 52.60p | 412,666 |
| Sep 3, 2024 | 53.20p | 54.00p | 53.00p | 53.00p | 686,005 |
| Sep 2, 2024 | 52.00p | 55.40p | 52.00p | 54.40p | 1,168,192 |
| Aug 30, 2024 | 52.20p | 55.40p | 52.20p | 53.40p | 132,768 |
| Aug 29, 2024 | 55.60p | 55.60p | 52.00p | 53.40p | 161,378 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Rs Group PLC | 771.50 | 13.21 |
| Antofagasta PLC | 1,808.50 | 4.75 |
| Burberry Group PLC | 870.60 | 7.01 |
| Imi PLC | 1,749.00 | 5.43 |
| Trainline PLC | 416.80 | 5.04 |
| Dowlais Group PLC | 50.85 | 4.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 49.84 | -60.00 |
| Ashmore Group PLC | 178.80 | -10.38 |
| Itv PLC | 62.95 | -12.93 |
| Auto Trader Group PLC | 783.00 | -7.16 |
| Rolls-Royce Holdings PLC | 552.80 | -3.69 |
| Hiscox LTD | 1,029.00 | -3.65 |