Residential Secure Income Plc Historical Data - RESI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Residential Secure Income Plc (RESI)
Residential Secure Income Plc (RESI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.392156862745	51	51.8	50	202176	50.94014178	DE
4	-2	-3.75939849624	53.2	56	50	190883	52.69023225	DE
12	1.2	2.4	50	56	48	192447	51.33487717	DE
26	-5.6	-9.85915492958	56.8	65.4	48	187740	54.45739829	DE
52	-17	-24.926686217	68.2	72.2	48	194173	59.17536415	DE
156	-44	-46.218487395	95.2	117.5	48	243552	87.17786768	DE
260	-39.8	-43.7362637363	91	117.5	48	216522	88.80509528	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	51.2	0.8	1.59	51	51.2	51	252414
1714062600	50.4	-1.2	-2.33	50.6	50.8	50	144622
1713976200	51.6	1.2	2.38	50.4	51.6	50.4	208904
1713889800	50.4	-0.8	-1.56	50.8	50.8	50.4	246867
1713803400	51.2	0.2	0.39	51.8	51.8	50.6	245207
1713544200	51	-1	-1.92	51	51.4	51	165282
1713457800	52	-1	-1.89	52	52	52	74731
1713371400	53	-2.4	-4.33	55.4	55.4	53	93286
1713285000	55.4	1.4	2.59	54.2	56	53.6	280430
1713198600	54	1	1.89	54	54	52	134285
1712939400	53	0	0.00	53	53	53	90810
1712853000	53	-0.4	-0.75	53.8	54	53	109313
1712766600	53.4	0.2	0.38	53.4	53.4	53.4	64250
1712680200	53.2	-0.6	-1.12	53.8	53.8	51.8	70017
1712593800	53.8	1	1.89	52.6	53.8	52.6	449649
1712334600	52.8	0.8	1.54	51	52.8	51	387133
1712248200	52	-1	-1.89	53.4	53.4	52	131178
1712161800	53	-0.4	-0.75	53.2	54	52.2	303586
1712075400	53.4	0	0.00	53.2	53.8	53.2	236348
1711647000	53.4	0.4	0.75	53.4	53.4	53.4	211073
1711560600	53	0.8	1.53	51	53	51	106506
1711474200	52.2	-0.4	-0.76	51	52.4	51	343490
1711387800	52.6	0.2	0.38	50.2	52.6	50.2	171131
1711128600	52.4	-0.6	-1.13	51	52.4	50.2	320481
1711042200	53	1.2	2.32	52	53	52	205660
1710955800	51.8	-1	-1.89	51	52.4	51	277999
1710869400	52.8	1	1.93	52.4	52.8	52.4	167653
1710783000	51.8	0.4	0.78	51.4	51.8	50	128689
1710523800	51.4	-0.6	-1.15	52.6	52.6	50.2	200428
1710437400	52	1.6	3.17	50.2	52	50	100867
1710351000	50.4	-1	-1.95	51.4	52.6	50.4	135326
1710264600	51.4	1.4	2.80	50.2	52.6	50	205050
1710178200	50	-2.8	-5.30	50	50	50	99995
1709919000	52.8	1.8	3.53	51.8	52.8	51.8	81128
1709832600	51	-0.8	-1.54	51	51	51	52312
1709746200	51.8	2.2	4.44	50.8	51.8	49.9	89691
1709659800	49.6	-2.2	-4.25	50	50	49.2	144730
1709573400	51.8	1.4	2.78	52.6	52.6	49.1	77148
1709314200	50.4	1.3	2.65	50.4	50.4	50.4	210495
1709227800	49.1	-0.7	-1.41	49.1	49.1	49.1	46690
1709141400	49.8	-0.2	-0.40	48.5	50.8	48.5	571534
1709055000	50	0.2	0.40	51	51.4	50	163574
1708968600	49.8	0.8	1.63	48	49.8	48	67979
1708709400	49	0.6	1.24	48.2	50	48	188560
1708623000	48.4	-0.4	-0.82	48.8	48.8	48.4	326137
1708536600	48.8	-0.2	-0.41	49	49	48.8	32160
1708450200	49	-1	-2.00	50	50	49	259877
1708363800	50	1	2.04	51	51	50	26418
1708104600	49	-0.4	-0.81	48.6	49	48.6	211860
1708018200	49.4	1.2	2.49	48.6	50.4	48.6	142112
1707931800	48.2	-3.2	-6.23	50.4	50.4	48.2	127613
1707845400	51.4	0.8	1.58	51.8	51.8	51.4	185317
1707759000	50.6	0.9	1.81	49.2	50.6	49.2	100319
1707499800	49.7	-1.3	-2.55	48.8	51.2	48.6	144052
1707413400	51	0.8	1.59	50	51	49	204447
1707327000	50.2	0.3	0.60	51.2	51.2	50.2	318991
1707240600	49.9	-1.3	-2.54	50	50.8	49.4	204940
1707154200	51.2	1.2	2.40	51.4	52.8	50	485725
1706895000	50	0.9	1.83	50	50	50	587877
1706808600	49.1	-1.7	-3.35	52.6	52.6	49	812604
1706722200	50.8	-1	-1.93	53.2	53.2	50	526824
1706635800	51.8	-2	-3.72	54	54	50.6	597749
1706549400	53.8	-1.2	-2.18	55	55	53.8	116116

Residential Secure Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions