Market data

Select a section

Residential Secure Income

(RESI)
Sector: Real Estate Investment Trusts
58.20p
-1.20p -2.02
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 58.00p 60.40p 58.00p 58.20p 259,052
20/02/2025 58.20p 59.40p 58.00p 59.40p 325,816
19/02/2025 59.20p 59.64p 57.00p 59.00p 130,758
18/02/2025 59.00p 59.00p 56.52p 58.00p 186,361
17/02/2025 58.20p 59.20p 56.00p 59.00p 109,971
14/02/2025 58.20p 59.38p 58.03p 58.20p 420,476
13/02/2025 59.00p 59.40p 57.35p 59.00p 197,634
12/02/2025 59.40p 59.40p 57.00p 58.80p 104,201
11/02/2025 58.60p 59.00p 57.75p 58.00p 315,316
10/02/2025 57.20p 61.00p 57.20p 59.00p 111,810
07/02/2025 59.00p 59.20p 55.20p 59.20p 859,869
06/02/2025 58.00p 59.00p 55.59p 56.40p 360,274
05/02/2025 58.00p 59.00p 54.60p 56.40p 160,068
04/02/2025 57.20p 58.20p 55.20p 57.00p 391,599
03/02/2025 56.00p 58.00p 53.60p 57.00p 391,225
31/01/2025 55.00p 57.80p 54.60p 56.00p 472,264
30/01/2025 56.60p 58.00p 55.20p 55.40p 221,412
29/01/2025 57.80p 58.00p 55.00p 57.00p 272,468
28/01/2025 57.00p 57.80p 56.60p 56.60p 425,613
27/01/2025 57.80p 59.80p 56.60p 57.00p 357,131
24/01/2025 56.80p 59.80p 55.81p 57.40p 573,703
23/01/2025 56.00p 57.80p 55.33p 55.80p 464,394
22/01/2025 54.20p 57.80p 54.20p 54.20p 384,899
21/01/2025 56.60p 56.60p 54.00p 54.00p 287,425
20/01/2025 56.60p 60.40p 55.06p 57.60p 148,499
17/01/2025 57.60p 60.20p 56.00p 57.20p 104,818
16/01/2025 58.80p 60.20p 56.68p 56.20p 91,524
15/01/2025 57.80p 61.00p 56.00p 56.20p 365,512
14/01/2025 57.40p 57.40p 54.80p 57.20p 416,241
13/01/2025 54.60p 57.80p 54.00p 56.80p 383,045
10/01/2025 56.00p 57.60p 53.96p 54.20p 501,509
09/01/2025 56.00p 57.60p 54.85p 57.60p 238,073
08/01/2025 57.20p 59.80p 52.80p 56.00p 396,045
07/01/2025 58.40p 60.40p 57.00p 57.20p 211,930
06/01/2025 58.60p 59.80p 58.40p 58.40p 143,009
03/01/2025 60.60p 60.60p 58.00p 59.80p 194,561
02/01/2025 58.80p 60.80p 57.00p 60.00p 134,273
01/01/2025 58.80p 60.00p 56.80p 58.80p 71,388
31/12/2024 58.80p 60.00p 56.80p 58.80p 71,388
30/12/2024 59.00p 60.40p 57.00p 59.00p 52,453
27/12/2024 60.60p 60.60p 58.60p 59.80p 333,883
26/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
25/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
24/12/2024 59.00p 60.43p 59.00p 59.60p 112,929
23/12/2024 58.80p 59.80p 57.36p 59.80p 318,982
20/12/2024 57.60p 58.80p 56.00p 57.60p 709,737
19/12/2024 57.00p 60.40p 56.80p 58.80p 282,842
18/12/2024 58.60p 60.40p 58.20p 58.80p 148,535
17/12/2024 60.00p 60.00p 58.60p 59.00p 37,737
16/12/2024 59.80p 59.80p 56.38p 59.20p 377,466
13/12/2024 56.80p 59.80p 56.00p 58.40p 111,702
12/12/2024 59.00p 59.20p 57.00p 58.00p 62,877
11/12/2024 58.60p 61.00p 57.00p 58.60p 29,815
10/12/2024 57.00p 60.80p 57.00p 58.60p 76,482
09/12/2024 59.80p 60.00p 57.93p 58.00p 397,534
06/12/2024 58.00p 60.80p 57.40p 58.60p 77,715
05/12/2024 58.20p 59.10p 57.40p 58.60p 140,171
04/12/2024 58.40p 60.85p 58.23p 59.40p 146,906
03/12/2024 60.20p 61.00p 58.40p 59.20p 148,473
02/12/2024 59.20p 61.20p 58.40p 59.40p 556,005
29/11/2024 61.00p 62.00p 59.20p 60.00p 91,334
28/11/2024 59.00p 60.80p 58.20p 60.80p 123,136
27/11/2024 59.60p 59.80p 57.20p 59.00p 77,249
26/11/2024 58.00p 59.80p 56.00p 58.20p 56,804
25/11/2024 57.00p 59.80p 57.00p 58.20p 129,596
22/11/2024 57.40p 59.00p 57.18p 58.80p 57,679
21/11/2024 59.00p 59.00p 57.32p 58.80p 321,521
20/11/2024 59.00p 59.00p 56.76p 58.40p 97,462
19/11/2024 58.60p 58.60p 56.00p 58.20p 57,428
18/11/2024 58.80p 58.80p 56.00p 57.20p 148,913
15/11/2024 56.20p 59.00p 56.20p 58.20p 127,046
14/11/2024 56.40p 58.80p 56.00p 58.20p 151,244
13/11/2024 56.40p 58.80p 56.40p 56.60p 105,675
12/11/2024 58.00p 58.00p 56.56p 56.60p 400,098
11/11/2024 56.40p 59.80p 56.00p 57.00p 287,515
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

Market data

Select a section