1. Share Prices

  2. Residential Secure Income PLC (RESI)

49.00p+1.00 (+2.08%)22 Jul 2024, 13:29
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
Jul 19, 202448.10p52.00p48.00p48.00p245,519
Jul 18, 202450.00p51.80p48.00p48.50p139,759
Jul 17, 202449.00p51.80p48.20p50.40p700,525
Jul 16, 202449.00p51.80p48.70p49.00p87,076
Jul 15, 202451.80p51.80p48.66p48.70p218,631
Jul 12, 202449.40p51.80p48.20p48.30p289,234
Jul 11, 202449.60p51.00p48.66p50.60p91,278
Jul 10, 202451.00p51.80p48.00p51.00p303,227
Jul 9, 202448.70p51.80p48.70p50.00p204,036
Jul 8, 202448.60p51.80p48.10p50.40p306,043
Jul 5, 202451.00p51.14p49.20p49.50p86,653
Jul 4, 202449.90p52.00p48.69p49.20p139,874
Jul 3, 202451.40p51.40p48.10p51.40p89,318
Jul 2, 202449.40p49.90p48.00p49.50p169,255
Jul 1, 202449.90p49.90p48.30p49.90p230,660
Jun 28, 202449.80p50.00p48.10p48.30p113,838
Jun 27, 202448.00p49.90p46.90p49.00p355,143
Jun 26, 202449.00p49.60p47.35p49.60p347,104
Jun 25, 202450.80p51.80p48.00p48.00p180,103
Jun 24, 202452.00p52.00p48.75p50.60p68,079
Jun 21, 202452.00p52.00p47.35p51.00p344,919
Jun 20, 202450.00p52.00p47.85p52.00p245,335
Jun 19, 202448.00p49.90p47.64p48.60p259,261
Jun 18, 202447.90p47.90p46.00p47.60p580,706
Jun 17, 202445.50p48.90p45.00p45.10p348,496
Jun 14, 202448.20p48.20p45.00p45.00p156,397
Jun 13, 202446.00p48.00p45.50p45.50p213,963
Jun 12, 202447.40p47.40p45.50p46.00p77,441
Jun 11, 202447.40p48.90p45.50p45.50p112,521
Jun 10, 202448.60p48.60p45.90p46.60p157,586
Jun 7, 202447.00p48.90p45.90p46.40p425,838
Jun 6, 202449.00p49.00p46.70p46.70p155,709
Jun 5, 202447.80p48.80p46.50p48.80p267,939
Jun 4, 202446.80p48.90p45.60p46.00p323,232
Jun 3, 202449.00p49.00p45.80p45.80p265,317
May 31, 202447.10p48.90p45.80p45.80p289,697
May 30, 202447.40p48.90p46.20p46.20p80,803
May 29, 202446.40p48.90p46.40p46.50p123,133
May 28, 202446.30p48.90p46.30p46.70p198,472
May 24, 202446.20p48.90p45.60p47.30p512,382
May 23, 202446.40p47.70p46.40p46.40p285,681
May 22, 202447.60p47.60p46.57p46.60p277,004
May 21, 202447.00p47.40p46.60p46.80p371,075
May 20, 202447.70p49.50p47.01p47.30p546,447
May 17, 202447.00p47.80p46.20p47.00p520,126
May 16, 202447.40p48.50p47.20p47.50p612,293
May 15, 202448.60p48.60p47.20p48.00p564,268
May 14, 202449.20p50.60p47.27p48.00p696,196
May 13, 202449.80p50.12p47.80p47.80p420,850
May 10, 202449.50p51.40p47.60p49.50p290,551
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC415.109.79
Rentokil Initial PLC483.807.97
Ferrexpo PLC56.804.03
Burberry Group PLC720.203.24
Entain PLC662.002.76
Aston Martin Lagonda Global Holdings PLC150.382.65