Residential Secure Income Plc RESI
LSE · Birleşik Krallık · Çeşitli
GBp 7,24-0,08 (-%1,09)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 7,32 | +%0,27 | GBp 7,30 | GBp 7,98 | GBp 7,30 | 419,10K |
| 2026-09-29 | GBp 7,30 | %0,00 | GBp 7,40 | GBp 7,50 | GBp 7,14 | 991,35K |
| 2026-09-28 | GBp 7,30 | -%1,35 | GBp 7,50 | GBp 7,98 | GBp 7,20 | 216,68K |
| 2026-09-25 | GBp 7,40 | -%0,54 | GBp 7,52 | GBp 7,98 | GBp 7,35 | 485,87K |
| 2026-09-24 | GBp 7,44 | +%0,27 | GBp 7,50 | GBp 7,98 | GBp 7,44 | 105,16K |
| 2026-09-23 | GBp 7,42 | -%6,08 | GBp 7,90 | GBp 7,98 | GBp 7,35 | 407,28K |
| 2026-09-22 | GBp 7,90 | %0,00 | GBp 7,32 | GBp 7,90 | GBp 7,32 | 415,11K |
| 2026-09-21 | GBp 7,90 | +%11,27 | GBp 7,24 | GBp 7,98 | GBp 7,14 | 197,55K |
| 2026-09-18 | GBp 7,10 | -%4,05 | GBp 7,36 | GBp 7,50 | GBp 7,10 | 15,01M |
| 2026-09-17 | GBp 7,40 | +%0,82 | GBp 7,34 | GBp 7,50 | GBp 7,32 | 1,82M |
| 2026-09-16 | GBp 7,34 | +%0,55 | GBp 7,40 | GBp 7,40 | GBp 7,24 | 1,13M |
| 2026-09-15 | GBp 7,30 | %0,00 | GBp 7,32 | GBp 7,68 | GBp 7,23 | 1,41M |
| 2026-09-14 | GBp 7,30 | -%0,54 | GBp 7,42 | GBp 8,42 | GBp 7,30 | 531,65K |
| 2026-09-11 | GBp 7,34 | +%0,55 | GBp 7,36 | GBp 8,42 | GBp 7,29 | 468,69K |
| 2026-09-10 | GBp 7,30 | %0,00 | GBp 7,30 | GBp 8,42 | GBp 7,20 | 744,28K |
| 2026-09-09 | GBp 7,30 | %0,00 | GBp 7,30 | GBp 8,42 | GBp 7,27 | 229,14K |
| 2026-09-08 | GBp 7,30 | -%1,35 | GBp 7,40 | GBp 8,42 | GBp 7,30 | 297,03K |
| 2026-09-07 | GBp 7,40 | +%2,21 | GBp 7,40 | GBp 8,70 | GBp 7,22 | 1,90M |
| 2026-09-04 | GBp 7,24 | %0,00 | GBp 7,24 | GBp 8,00 | GBp 7,14 | 972,30K |
| 2026-09-03 | GBp 7,24 | -%13,40 | GBp 8,46 | GBp 9,00 | GBp 7,22 | 237,31K |
| 2026-09-02 | GBp 8,36 | +%10,29 | GBp 7,00 | GBp 8,40 | GBp 7,00 | 616,42K |
| 2026-09-01 | GBp 7,58 | -%5,25 | GBp 7,60 | GBp 7,95 | GBp 6,81 | 249,70K |
| 2026-08-28 | GBp 8,00 | +%5,26 | GBp 7,60 | GBp 8,00 | GBp 6,76 | 1,32M |
| 2026-08-27 | GBp 7,60 | -%15,56 | GBp 7,58 | GBp 8,10 | GBp 6,19 | 1,22M |
| 2026-08-26 | GBp 9,00 | +%1,12 | GBp 8,94 | GBp 9,18 | GBp 8,60 | 564,19K |
| 2026-08-25 | GBp 8,90 | +%0,91 | GBp 8,60 | GBp 9,16 | GBp 8,60 | 386,95K |
| 2026-08-24 | GBp 8,82 | -%0,90 | GBp 8,74 | GBp 9,11 | GBp 8,50 | 406,65K |
| 2026-08-21 | GBp 8,90 | +%2,06 | GBp 8,90 | GBp 9,18 | GBp 8,52 | 252,74K |
| 2026-08-20 | GBp 8,72 | +%6,34 | GBp 8,20 | GBp 9,18 | GBp 7,58 | 3,23M |
| 2026-08-19 | GBp 8,20 | -%0,24 | GBp 8,20 | GBp 9,26 | GBp 8,02 | 9,57M |
| 2026-08-18 | GBp 8,22 | -%5,08 | GBp 9,24 | GBp 9,92 | GBp 8,00 | 415,10K |
| 2026-08-17 | GBp 8,66 | -%68,04 | GBp 7,50 | GBp 10,00 | GBp 7,50 | 2,06M |
| 2026-08-14 | GBp 27,10 | -%1,81 | GBp 27,80 | GBp 29,00 | GBp 27,00 | 484,59K |
| 2026-08-13 | GBp 27,60 | +%1,71 | GBp 28,70 | GBp 28,80 | GBp 27,00 | 134,15K |
| 2026-08-12 | GBp 27,14 | -%1,68 | GBp 27,24 | GBp 28,12 | GBp 26,99 | 151,51K |
| 2026-08-11 | GBp 27,60 | -%0,36 | GBp 27,70 | GBp 28,60 | GBp 27,60 | 34,21K |
| 2026-08-10 | GBp 27,70 | +%0,36 | GBp 27,80 | GBp 28,60 | GBp 27,20 | 248,14K |
| 2026-08-07 | GBp 27,60 | -%2,82 | GBp 27,90 | GBp 28,70 | GBp 27,10 | 384,02K |
| 2026-08-06 | GBp 28,40 | +%1,79 | GBp 27,90 | GBp 28,50 | GBp 27,10 | 48,71K |
| 2026-08-05 | GBp 27,90 | +%0,36 | GBp 28,60 | GBp 28,60 | GBp 27,80 | 92,03K |
| 2026-08-04 | GBp 27,80 | -%2,46 | GBp 27,80 | GBp 28,50 | GBp 27,80 | 344,30K |
| 2026-08-03 | GBp 28,50 | +%3,64 | GBp 28,80 | GBp 29,00 | GBp 27,10 | 193,16K |
| 2026-07-31 | GBp 27,50 | -%0,36 | GBp 27,90 | GBp 28,90 | GBp 27,50 | 167,57K |
| 2026-07-30 | GBp 27,60 | +%0,36 | GBp 27,50 | GBp 28,90 | GBp 27,12 | 802,67K |
| 2026-07-29 | GBp 27,50 | -%0,36 | GBp 27,80 | GBp 28,70 | GBp 27,00 | 5,35M |
| 2026-07-28 | GBp 27,60 | +%0,36 | GBp 27,50 | GBp 28,90 | GBp 26,60 | 731,25K |
| 2026-07-27 | GBp 27,50 | -%3,17 | GBp 27,60 | GBp 29,00 | GBp 27,50 | 215,56K |
| 2026-07-24 | GBp 28,40 | +%2,90 | GBp 27,60 | GBp 29,00 | GBp 27,40 | 9,62M |
| 2026-07-23 | GBp 27,60 | +%0,36 | GBp 27,60 | GBp 28,80 | GBp 27,50 | 154,23K |
| 2026-07-22 | GBp 27,50 | -%2,83 | GBp 28,10 | GBp 29,50 | GBp 27,20 | 326,73K |
| 2026-07-21 | GBp 28,30 | -%49,10 | GBp 28,90 | GBp 30,00 | GBp 14,70 | 1,15M |
| 2026-07-20 | GBp 55,60 | %0,00 | GBp 56,00 | GBp 56,85 | GBp 54,84 | 404,02K |
| 2026-07-17 | GBp 55,60 | +%0,72 | GBp 55,60 | GBp 56,80 | GBp 55,60 | 163,08K |
| 2026-07-16 | GBp 55,20 | -%1,08 | GBp 55,80 | GBp 56,60 | GBp 55,20 | 537,55K |
| 2026-07-15 | GBp 55,80 | +%1,09 | GBp 56,80 | GBp 57,35 | GBp 54,20 | 2,10M |
| 2026-07-14 | GBp 55,20 | +%0,36 | GBp 54,20 | GBp 57,00 | GBp 53,60 | 284,38K |
| 2026-07-13 | GBp 55,00 | %0,00 | GBp 55,60 | GBp 56,35 | GBp 54,80 | 4,44M |
| 2026-07-10 | GBp 55,00 | %0,00 | GBp 56,20 | GBp 56,20 | GBp 54,82 | 215,43K |
| 2026-07-09 | GBp 55,00 | -%1,79 | GBp 55,00 | GBp 56,00 | GBp 55,00 | 226,73K |
| 2026-07-08 | GBp 56,00 | +%0,36 | GBp 56,00 | GBp 56,35 | GBp 55,00 | 2,20M |
| 2026-07-07 | GBp 55,80 | -%0,71 | GBp 56,20 | GBp 56,20 | GBp 55,00 | 115,60K |
| 2026-07-06 | GBp 56,20 | +%0,36 | GBp 56,20 | GBp 56,40 | GBp 54,28 | 171,91K |
| 2026-07-03 | GBp 56,00 | +%0,72 | GBp 56,00 | GBp 56,00 | GBp 54,80 | 80,19K |
| 2026-07-02 | GBp 55,60 | %0,00 | GBp 55,60 | GBp 55,60 | GBp 55,00 | 343,94K |
| 2026-07-01 | GBp 55,60 | %0,00 | GBp 55,80 | GBp 55,80 | GBp 53,40 | 173,99K |
| 2026-06-30 | GBp 55,60 | -%1,42 | GBp 55,00 | GBp 57,80 | GBp 55,00 | 1,14M |
| 2026-06-29 | GBp 56,40 | +%1,44 | GBp 55,80 | GBp 57,80 | GBp 55,60 | 696,63K |
| 2026-06-26 | GBp 55,60 | -%1,77 | GBp 56,60 | GBp 58,00 | GBp 55,58 | 195,87K |
| 2026-06-25 | GBp 56,60 | +%2,17 | GBp 53,00 | GBp 56,80 | GBp 53,00 | 4,83M |
| 2026-06-24 | GBp 55,40 | +%2,59 | GBp 54,40 | GBp 55,40 | GBp 54,15 | 2,51M |
| 2026-06-23 | GBp 54,00 | +%0,37 | GBp 54,00 | GBp 55,60 | GBp 52,20 | 1,06M |
| 2026-06-22 | GBp 53,80 | %0,00 | GBp 53,20 | GBp 55,80 | GBp 53,20 | 252,13K |
| 2026-06-19 | GBp 53,80 | -%0,37 | GBp 55,00 | GBp 55,00 | GBp 52,20 | 5,34M |
| 2026-06-18 | GBp 54,00 | +%1,50 | GBp 54,80 | GBp 55,00 | GBp 53,23 | 1,00M |
| 2026-06-17 | GBp 53,20 | +%2,70 | GBp 53,00 | GBp 56,00 | GBp 51,00 | 2,80M |
| 2026-06-16 | GBp 51,80 | +%0,39 | GBp 50,40 | GBp 52,80 | GBp 50,40 | 95,27K |
| 2026-06-15 | GBp 51,60 | +%0,78 | GBp 50,40 | GBp 52,80 | GBp 50,40 | 410,89K |
| 2026-06-12 | GBp 51,20 | +%1,59 | GBp 51,40 | GBp 52,00 | GBp 50,40 | 57,28K |
| 2026-06-11 | GBp 50,40 | -%1,18 | GBp 51,40 | GBp 52,80 | GBp 50,40 | 104,34K |
| 2026-06-10 | GBp 51,00 | %0,00 | GBp 52,00 | GBp 52,80 | GBp 50,04 | 132,96K |
| 2026-06-09 | GBp 51,00 | -%0,78 | GBp 51,40 | GBp 52,80 | GBp 51,00 | 126,80K |
| 2026-06-08 | GBp 51,40 | -%0,39 | GBp 51,40 | GBp 52,40 | GBp 49,00 | 24,98K |
| 2026-06-05 | GBp 51,60 | %0,00 | GBp 50,40 | GBp 51,60 | GBp 50,40 | 80,92K |
| 2026-06-04 | GBp 51,60 | +%3,20 | GBp 51,00 | GBp 51,72 | GBp 50,20 | 222,50K |
| 2026-06-03 | GBp 50,00 | -%4,94 | GBp 52,00 | GBp 52,90 | GBp 50,00 | 140,23K |
| 2026-06-02 | GBp 52,60 | +%0,77 | GBp 51,20 | GBp 54,40 | GBp 50,00 | 107,65K |
| 2026-06-01 | GBp 52,20 | -%1,14 | GBp 51,20 | GBp 54,80 | GBp 51,20 | 222,22K |
| 2026-05-29 | GBp 52,80 | %0,00 | GBp 52,00 | GBp 54,80 | GBp 51,80 | 46,03K |
| 2026-05-28 | GBp 52,80 | %0,00 | GBp 52,00 | GBp 54,80 | GBp 51,40 | 45,75K |
| 2026-05-27 | GBp 52,80 | +%1,15 | GBp 52,40 | GBp 54,80 | GBp 51,75 | 245,13K |