livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Residential Secure Income - (RESI) share price history


Residential Secure Income share priceRESI share price tradesRESI Fundamentals watchlistADD to watchlist
Residential Secure Income - (RESI) share price history
Date Open High Low Close Volume
30/06/2025 59.00 60.62 58.85 59.00 308,039
27/06/2025 58.40 60.02 58.00 59.00 251,524
26/06/2025 58.40 59.04 57.88 59.00 243,082
25/06/2025 59.00 59.60 59.00 59.40 233,722
24/06/2025 60.60 60.60 58.80 58.80 327,613
23/06/2025 62.00 62.00 59.00 59.00 200,635
20/06/2025 59.40 59.80 58.80 59.00 187,001
19/06/2025 59.00 60.00 58.47 59.20 258,519
18/06/2025 59.00 60.00 58.00 58.40 1,094,905
17/06/2025 58.40 59.40 58.00 59.20 71,904
16/06/2025 60.20 61.80 58.09 59.40 186,231
13/06/2025 63.40 63.40 59.80 60.60 132,060
12/06/2025 61.00 61.60 60.00 61.20 109,488
11/06/2025 58.60 62.20 58.11 60.80 1,205,293
10/06/2025 58.40 59.80 57.19 59.00 284,995
09/06/2025 58.40 59.00 58.20 58.40 357,511
06/06/2025 60.80 60.80 57.95 58.40 373,547
05/06/2025 57.80 58.40 56.89 58.20 614,915
04/06/2025 55.60 57.27 55.40 55.40 10,168,286
03/06/2025 55.60 56.64 55.40 55.60 6,786,785
02/06/2025 58.80 58.80 55.60 55.80 162,305
30/05/2025 55.60 56.68 55.54 55.60 690,250
29/05/2025 55.80 56.35 55.00 55.80 438,935
28/05/2025 54.80 56.80 54.80 55.60 1,749,197
27/05/2025 55.20 56.53 54.40 55.00 803,071
23/05/2025 54.40 56.02 54.40 55.20 249,315
22/05/2025 55.40 56.59 55.40 56.00 234,558
21/05/2025 55.00 56.42 55.00 55.40 322,944
20/05/2025 55.40 57.72 55.00 55.00 321,055
19/05/2025 55.00 56.00 55.00 55.20 113,990

Residential Secure Income - (RESI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z