1. Share Prices

  2. Residential Secure Income PLC (RESI)

57.20p-1.00 (-1.72%)27 Nov 2024, 14:51
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
Nov 26, 202458.00p59.80p56.00p58.20p56,804
Nov 25, 202457.00p59.80p57.00p58.20p129,596
Nov 22, 202457.40p59.00p57.18p58.60p57,679
Nov 21, 202459.00p59.00p57.32p58.80p321,521
Nov 20, 202459.00p59.00p56.76p58.40p97,462
Nov 19, 202458.60p58.60p56.00p58.20p57,428
Nov 18, 202458.80p58.80p56.00p57.20p148,913
Nov 15, 202456.20p59.00p56.20p56.20p127,046
Nov 14, 202456.40p58.80p56.00p58.20p151,244
Nov 13, 202456.40p58.80p56.40p57.60p105,675
Nov 12, 202458.00p58.00p56.56p56.60p400,098
Nov 11, 202456.40p59.80p56.00p58.40p287,515
Nov 8, 202458.40p59.26p56.43p57.00p79,544
Nov 7, 202456.00p59.60p56.00p57.20p117,171
Nov 6, 202458.20p59.60p56.20p57.00p116,188
Nov 5, 202456.40p59.80p56.40p58.40p67,111
Nov 4, 202456.20p60.00p56.20p58.20p3,967,554
Nov 1, 202457.00p59.80p56.60p57.80p368,338
Oct 31, 202458.60p59.80p57.00p57.00p372,308
Oct 30, 202458.60p60.00p58.60p58.80p162,158
Oct 29, 202461.00p61.40p59.20p59.80p312,808
Oct 28, 202458.60p61.00p58.60p61.00p387,918
Oct 25, 202459.00p60.00p59.00p60.00p68,041
Oct 24, 202459.20p59.60p58.60p58.60p258,048
Oct 23, 202459.40p59.94p59.16p59.20p574,959
Oct 22, 202458.60p59.80p58.60p59.00p288,090
Oct 21, 202458.40p60.00p57.80p59.20p575,357
Oct 18, 202459.00p60.00p58.40p58.40p435,448
Oct 17, 202458.20p59.00p57.25p58.80p6,600,367
Oct 16, 202458.48p58.60p57.60p58.00p967,286
Oct 15, 202458.00p59.00p57.40p58.60p960,534
Oct 14, 202459.00p59.60p57.43p58.60p504,792
Oct 11, 202458.00p59.35p57.50p58.60p158,829
Oct 10, 202459.00p60.00p58.00p58.20p264,482
Oct 9, 202457.40p60.00p57.40p59.20p700,846
Oct 8, 202459.00p59.80p57.93p58.20p656,124
Oct 7, 202459.00p60.00p57.40p58.60p684,583
Oct 4, 202460.00p60.00p57.82p58.40p988,610
Oct 3, 202461.00p62.00p56.20p58.00p1,938,615
Oct 2, 202454.80p54.80p53.20p54.40p31,029
Oct 1, 202454.80p54.80p53.20p54.60p180,141
Sep 30, 202454.80p54.80p53.27p54.80p122,700
Sep 27, 202455.00p55.00p53.60p53.80p192,260
Sep 26, 202454.80p55.00p53.00p53.60p109,972
Sep 25, 202453.40p53.80p53.00p53.60p152,957
Sep 24, 202455.00p55.00p52.40p53.60p64,376
Sep 23, 202454.40p55.00p52.40p53.80p92,964
Sep 20, 202453.00p55.00p52.20p54.40p267,994
Sep 19, 202453.40p53.40p51.80p52.00p81,277
Sep 18, 202454.80p54.80p51.00p53.20p209,408
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC499.5013.39
Vistry Group PLC693.505.48
Ithaca Energy PLC119.164.71
Ip Group PLC44.753.59
Airtel Africa PLC103.303.46
Fidelity China Special Situations PLC211.503.42