Market data

Select a section

Residential Secure Income

(RESI)
Sector: Real Estate Investment Trusts
57.00p
-0.20p -0.35
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 58.40p 59.26p 56.43p 57.00p 79,544
07/11/2024 56.00p 59.60p 56.00p 57.20p 117,171
06/11/2024 58.20p 59.60p 56.20p 57.00p 116,188
05/11/2024 56.40p 59.80p 56.40p 58.40p 67,111
04/11/2024 56.20p 60.00p 56.20p 58.20p 3,967,554
01/11/2024 57.00p 59.80p 56.60p 57.80p 368,338
31/10/2024 58.60p 59.80p 57.00p 57.00p 372,308
30/10/2024 58.60p 60.00p 58.60p 59.80p 162,158
29/10/2024 61.00p 61.40p 59.20p 59.80p 312,808
28/10/2024 58.60p 61.00p 58.60p 61.00p 387,918
25/10/2024 59.00p 60.00p 59.00p 60.00p 68,041
24/10/2024 59.20p 59.80p 59.04p 59.20p 234,635
23/10/2024 59.40p 59.94p 59.16p 59.20p 574,959
22/10/2024 58.60p 59.80p 58.60p 59.00p 288,090
21/10/2024 58.40p 60.00p 57.80p 59.20p 575,357
18/10/2024 59.00p 60.00p 58.40p 58.40p 435,448
17/10/2024 58.20p 59.00p 57.25p 58.80p 6,553,155
16/10/2024 58.60p 58.60p 57.59p 58.00p 967,286
15/10/2024 58.00p 59.00p 57.40p 58.60p 782,794
14/10/2024 59.00p 59.60p 57.43p 58.60p 504,792
11/10/2024 58.00p 59.35p 57.50p 58.60p 158,829
10/10/2024 59.00p 60.00p 58.00p 58.20p 214,482
09/10/2024 57.40p 60.00p 57.40p 59.20p 700,846
08/10/2024 59.00p 59.80p 57.93p 58.20p 656,124
07/10/2024 59.00p 60.00p 57.40p 58.60p 555,910
04/10/2024 60.00p 60.00p 57.82p 58.40p 988,610
03/10/2024 61.00p 62.00p 56.20p 58.00p 1,938,615
02/10/2024 54.80p 54.80p 53.20p 54.40p 31,029
01/10/2024 54.80p 54.80p 53.20p 54.60p 180,141
30/09/2024 54.80p 54.80p 53.27p 54.80p 122,700
27/09/2024 55.00p 55.00p 53.60p 53.80p 192,260
26/09/2024 54.80p 55.00p 53.00p 53.60p 109,972
25/09/2024 53.40p 53.80p 53.00p 53.60p 152,957
24/09/2024 55.00p 55.00p 52.40p 53.60p 64,376
23/09/2024 54.40p 55.00p 52.40p 53.80p 92,964
20/09/2024 53.00p 55.00p 52.20p 54.40p 267,994
19/09/2024 53.40p 53.40p 51.80p 52.00p 81,277
18/09/2024 54.80p 54.80p 51.00p 53.20p 209,408
17/09/2024 54.80p 54.80p 52.20p 53.60p 374,452
16/09/2024 53.60p 54.74p 52.70p 53.20p 188,283
13/09/2024 53.60p 54.60p 51.85p 53.60p 185,399
12/09/2024 53.60p 54.00p 52.20p 54.80p 149,412
11/09/2024 54.80p 54.80p 52.00p 52.40p 118,066
10/09/2024 53.80p 54.39p 52.40p 52.40p 86,752
09/09/2024 54.20p 55.00p 52.06p 54.20p 290,529
06/09/2024 53.60p 54.80p 53.00p 53.60p 139,501
05/09/2024 52.60p 54.80p 52.60p 53.40p 97,343
04/09/2024 53.00p 54.80p 52.00p 52.60p 412,666
03/09/2024 53.20p 54.00p 53.00p 53.00p 686,005
02/09/2024 52.00p 55.40p 52.00p 53.40p 1,168,192
30/08/2024 52.20p 55.40p 52.20p 53.40p 132,768
29/08/2024 55.60p 55.60p 52.00p 53.40p 161,378
28/08/2024 55.40p 55.40p 52.53p 52.80p 486,531
27/08/2024 55.00p 55.40p 53.42p 54.80p 138,304
26/08/2024 54.00p 55.00p 53.60p 54.20p 216,092
23/08/2024 54.00p 55.00p 53.60p 54.20p 216,092
22/08/2024 54.00p 55.00p 53.60p 54.20p 216,092
21/08/2024 54.80p 55.40p 53.40p 54.80p 66,179
20/08/2024 53.40p 55.40p 52.60p 54.80p 141,524
19/08/2024 52.80p 54.99p 52.80p 52.80p 212,335
16/08/2024 53.00p 55.40p 53.00p 53.00p 147,903
15/08/2024 55.20p 55.60p 52.60p 52.60p 265,358
14/08/2024 54.00p 55.00p 53.00p 55.00p 206,245
13/08/2024 53.20p 55.00p 52.65p 54.00p 855,385
12/08/2024 51.40p 53.40p 50.20p 52.00p 962,926
09/08/2024 51.40p 52.00p 50.49p 52.00p 112,259
08/08/2024 50.20p 52.00p 50.20p 52.00p 147,773
07/08/2024 50.20p 52.80p 50.20p 51.20p 158,443
06/08/2024 52.00p 52.75p 50.60p 50.60p 227,597
05/08/2024 51.00p 52.82p 48.16p 50.40p 671,284
02/08/2024 51.00p 53.00p 49.50p 51.60p 614,086
01/08/2024 49.70p 53.00p 49.50p 50.80p 243,201
31/07/2024 52.80p 53.00p 49.52p 50.20p 307,024
30/07/2024 49.20p 52.80p 48.10p 51.00p 338,580
29/07/2024 48.00p 49.40p 48.00p 48.00p 184,695
26/07/2024 48.60p 49.50p 48.00p 48.00p 110,963
25/07/2024 48.00p 49.50p 48.00p 48.00p 306,538
24/07/2024 49.50p 49.80p 48.00p 48.40p 247,880
23/07/2024 48.10p 50.00p 48.00p 50.00p 110,377
22/07/2024 48.00p 50.00p 48.00p 48.00p 61,022
19/07/2024 48.10p 52.00p 48.00p 48.00p 245,519
18/07/2024 50.00p 51.80p 48.00p 48.50p 139,759
17/07/2024 49.00p 51.80p 48.20p 50.40p 700,525
16/07/2024 49.00p 51.80p 48.70p 49.00p 87,076
15/07/2024 51.80p 51.80p 48.67p 48.70p 218,631
12/07/2024 49.40p 51.80p 48.20p 48.30p 289,234
11/07/2024 49.60p 51.00p 48.66p 50.60p 91,278
10/07/2024 51.00p 51.80p 48.00p 51.00p 303,227
09/07/2024 48.70p 51.80p 48.70p 50.00p 204,036
08/07/2024 48.60p 51.80p 48.10p 50.40p 306,043
05/07/2024 51.00p 51.14p 49.20p 49.50p 86,653
04/07/2024 49.90p 52.00p 48.69p 49.20p 139,874
03/07/2024 51.40p 51.40p 48.10p 51.40p 89,318
02/07/2024 49.40p 49.90p 48.00p 49.50p 169,255
01/07/2024 49.90p 49.90p 48.30p 49.90p 77,459
28/06/2024 49.80p 50.00p 48.10p 48.30p 113,838
27/06/2024 48.00p 49.90p 46.90p 49.00p 355,143
26/06/2024 49.00p 49.60p 47.35p 49.60p 347,104
25/06/2024 50.80p 51.80p 48.00p 48.00p 180,103
24/06/2024 52.00p 52.00p 48.75p 50.60p 68,079
21/06/2024 52.00p 52.00p 47.35p 51.00p 344,919
20/06/2024 50.00p 52.00p 47.85p 52.00p 245,335
19/06/2024 48.00p 49.90p 47.64p 48.60p 259,261
18/06/2024 47.90p 47.90p 46.00p 47.60p 580,706
17/06/2024 45.50p 48.90p 45.00p 45.10p 348,496
14/06/2024 48.20p 48.20p 45.00p 45.00p 156,397
13/06/2024 46.00p 48.00p 45.50p 45.50p 213,963
12/06/2024 47.40p 47.40p 45.50p 46.00p 77,441
11/06/2024 47.40p 48.90p 45.50p 45.50p 112,521
10/06/2024 48.60p 48.60p 45.90p 46.60p 157,586
07/06/2024 47.00p 48.90p 45.90p 46.40p 425,838
06/06/2024 49.00p 49.00p 46.70p 46.70p 155,709
05/06/2024 47.80p 48.80p 46.50p 48.80p 267,939
04/06/2024 46.80p 48.90p 45.60p 46.00p 323,232
03/06/2024 49.00p 49.00p 45.80p 45.80p 265,317
31/05/2024 47.10p 48.90p 45.80p 45.80p 289,697
30/05/2024 47.40p 48.90p 46.20p 46.20p 80,803
29/05/2024 46.40p 48.90p 46.40p 46.50p 123,133
28/05/2024 46.30p 48.90p 46.30p 46.70p 198,472
27/05/2024 46.20p 48.90p 45.60p 47.30p 512,382
24/05/2024 46.20p 48.90p 45.60p 47.30p 512,382
23/05/2024 46.40p 47.70p 46.40p 46.40p 285,681
22/05/2024 47.60p 47.60p 46.57p 46.60p 277,004
21/05/2024 47.00p 47.40p 46.60p 46.80p 371,075
20/05/2024 47.70p 49.50p 47.01p 47.30p 546,447
17/05/2024 47.00p 47.80p 46.20p 47.00p 520,126
16/05/2024 47.40p 48.50p 47.20p 47.50p 612,293
15/05/2024 48.60p 48.60p 47.20p 48.00p 564,268
14/05/2024 49.20p 50.60p 47.60p 48.00p 622,611
13/05/2024 49.80p 50.12p 47.80p 47.80p 420,850
10/05/2024 49.50p 51.40p 47.60p 49.50p 290,551

Market data

Select a section