Residential Secure Income PLC (RESIR)

RESIR
🏛️ Vereinigtes Königreich →
57.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 56.00 57.80 56.00 57.40 0.1M
2025-09-26 58.00 58.00 58.00 58.00 0.0M
2025-09-25 57.60 58.00 57.60 57.80 0.1M
2025-09-24 57.80 58.00 57.80 58.00 0.1M
2025-09-23 58.00 58.00 57.80 58.00 0.1M
2025-09-22 58.00 58.00 58.00 58.00 0.2M
2025-09-19 57.60 58.20 57.60 57.60 0.2M
2025-09-18 57.40 57.40 57.40 57.40 0.1M
2025-09-17 58.40 58.40 56.20 56.20 0.2M
2025-09-16 58.40 58.40 58.20 58.20 0.1M
2025-09-15 56.20 58.20 56.20 58.20 0.0M
2025-09-12 56.00 56.00 56.00 56.00 0.1M
2025-09-11 57.80 58.40 56.80 56.80 0.1M
2025-09-10 57.40 57.40 56.80 57.40 0.4M
2025-09-09 57.00 57.60 57.00 57.20 0.9M
2025-09-08 58.20 58.40 57.20 58.40 0.1M
2025-09-05 58.00 58.00 57.00 57.20 0.4M
2025-09-04 57.60 57.80 57.00 57.80 0.2M
2025-09-03 56.00 57.80 56.00 57.80 0.2M
2025-09-02 58.40 58.40 56.80 57.00 0.3M
2025-09-01 58.20 58.20 57.80 57.80 0.2M
2025-08-29 57.80 58.40 57.80 58.00 0.2M
2025-08-28 57.20 58.20 56.00 58.20 0.5M
2025-08-27 57.60 58.00 57.60 57.60 0.2M
2025-08-26 58.20 58.20 57.60 58.00 0.3M
2025-08-22 58.40 58.40 58.40 58.40 0.0M
2025-08-21 59.00 59.00 57.80 58.40 0.1M
2025-08-20 59.00 59.00 57.40 58.40 0.2M
2025-08-19 58.00 58.20 57.60 58.20 0.8M
2025-08-18 59.00 59.00 58.00 58.80 0.3M
2025-08-15 60.40 60.60 59.20 59.20 0.1M
2025-08-14 59.00 60.00 59.00 59.60 0.1M
2025-08-13 58.20 60.40 58.20 60.00 0.3M
2025-08-12 60.20 60.20 58.00 58.00 0.3M
2025-08-11 60.00 60.80 59.80 60.20 0.3M
2025-08-08 58.00 59.00 58.00 58.80 0.2M
2025-08-07 59.00 59.00 57.60 57.60 0.8M
2025-08-06 59.40 59.40 58.60 59.40 0.6M
2025-08-05 59.00 59.20 59.00 59.20 0.1M
2025-08-04 59.20 59.20 58.80 59.00 0.3M
2025-08-01 57.80 59.40 57.80 59.00 0.4M
2025-07-31 59.00 60.80 58.00 58.00 1.1M
2025-07-30 61.00 61.00 57.60 57.60 0.5M
2025-07-29 59.00 60.80 59.00 59.20 0.5M
2025-07-28 60.60 61.60 59.80 61.60 0.3M
2025-07-25 61.20 61.20 59.40 60.00 0.2M
2025-07-24 61.40 61.40 59.00 59.40 0.3M
2025-07-23 61.00 62.00 59.80 59.80 0.2M
2025-07-22 60.00 60.60 59.60 60.60 0.2M
2025-07-21 59.60 60.60 59.60 60.60 0.1M
2025-07-18 60.40 60.40 59.60 59.60 0.1M
2025-07-17 60.00 60.40 60.00 60.40 0.0M
2025-07-16 60.80 60.80 59.60 60.20 0.1M
2025-07-15 60.40 60.40 59.40 59.80 0.3M
2025-07-14 61.00 61.00 59.60 59.60 0.0M
2025-07-11 60.80 60.80 59.80 60.60 0.2M
2025-07-10 59.80 60.60 58.40 59.40 0.4M
2025-07-09 60.00 60.00 59.40 59.60 0.3M
2025-07-08 59.80 60.00 59.60 60.00 0.1M
2025-07-07 58.60 60.20 58.60 59.80 0.2M
2025-07-04 61.80 62.00 59.60 59.80 0.5M
2025-07-03 59.00 59.60 59.00 59.20 0.9M
2025-07-02 61.80 61.80 58.40 58.80 0.2M
2025-07-01 61.80 62.00 59.00 59.20 0.4M
2025-06-30 59.00 59.60 59.00 59.00 0.3M
2025-06-27 58.40 59.60 58.40 59.00 0.3M
2025-06-26 58.40 59.00 58.00 59.00 0.3M
2025-06-25 59.00 59.60 59.00 59.40 0.3M
2025-06-24 60.60 60.60 58.80 58.80 0.3M
2025-06-23 62.00 62.00 59.00 59.00 0.2M
2025-06-20 59.40 59.40 58.80 59.00 0.2M
2025-06-19 59.00 60.00 59.00 59.20 0.3M
2025-06-18 59.00 59.80 58.40 58.40 1.2M
2025-06-17 58.40 59.40 58.40 59.20 0.1M
2025-06-16 60.20 60.60 59.00 59.40 0.2M
2025-06-13 63.40 63.40 59.80 60.60 0.1M
2025-06-12 61.00 61.60 60.00 61.20 0.1M
2025-06-11 58.60 62.20 58.20 60.80 1.2M
2025-06-10 58.40 59.80 58.20 59.00 0.3M
2025-06-09 58.40 59.00 58.20 58.40 0.4M
2025-06-06 60.80 60.80 58.00 58.40 0.4M
2025-06-05 57.80 58.40 57.20 58.20 0.6M
2025-06-04 55.60 56.40 55.40 55.40 10.5M
2025-06-03 55.60 56.00 55.60 55.60 6.8M
2025-06-02 58.80 58.80 55.60 55.80 0.2M
2025-05-30 55.60 56.20 55.60 55.60 1.2M
2025-05-29 55.80 55.80 55.40 55.80 0.5M
2025-05-28 54.80 56.80 54.80 55.60 1.7M
2025-05-27 55.20 56.40 54.40 55.00 0.8M
2025-05-23 54.40 55.20 54.40 55.20 0.3M
2025-05-22 55.40 56.00 55.40 56.00 0.2M
2025-05-21 55.00 55.80 55.00 55.40 0.3M
2025-05-20 55.40 56.40 55.00 55.00 0.4M
2025-05-19 55.00 55.20 55.00 55.20 0.1M
2025-05-16 55.40 55.40 55.40 55.40 0.7M
2025-05-15 56.60 57.00 55.00 55.00 0.3M
2025-05-14 55.00 56.00 55.00 55.40 0.4M
2025-05-13 56.00 56.20 55.60 56.20 0.3M
2025-05-12 58.80 58.80 56.00 56.20 0.4M
2025-05-09 58.60 58.60 57.20 57.20 0.2M
2025-05-08 58.00 59.00 57.60 58.40 0.3M
2025-05-07 56.40 57.80 56.40 57.80 0.4M
2025-05-06 56.20 56.20 54.80 56.20 0.3M
2025-05-02 56.20 56.40 56.20 56.40 0.3M
2025-05-01 57.80 57.80 56.20 56.40 0.2M
2025-04-30 56.40 58.40 56.40 58.40 0.1M
2025-04-29 56.40 56.60 55.60 55.60 0.3M
2025-04-28 56.80 58.20 56.60 56.60 0.3M
2025-04-25 56.80 57.80 56.80 57.80 0.3M
2025-04-24 58.00 58.00 57.00 57.00 0.6M
2025-04-23 58.00 58.00 56.00 56.00 0.3M
2025-04-22 56.20 56.80 55.80 55.80 0.2M
2025-04-17 56.00 56.00 56.00 56.00 0.3M
2025-04-16 54.40 57.60 54.40 56.00 0.2M
2025-04-15 56.00 56.00 56.00 56.00 0.3M
2025-04-14 52.00 56.00 52.00 55.60 0.4M
2025-04-11 54.00 54.00 52.20 52.20 0.2M
2025-04-10 52.00 52.80 51.60 51.60 0.3M
2025-04-09 53.60 53.80 51.40 51.40 0.4M
2025-04-08 51.40 53.80 51.40 53.20 0.5M
2025-04-07 51.20 53.00 49.60 51.40 1.0M
2025-04-04 55.60 55.60 51.00 54.00 1.1M
2025-04-03 55.60 56.60 55.60 55.60 0.3M
2025-04-02 59.00 59.00 56.00 56.00 0.3M
2025-04-01 53.60 57.80 53.60 57.20 0.3M
2025-03-31 57.00 57.60 56.00 56.00 0.4M
2025-03-28 57.00 57.00 56.80 56.80 0.2M
2025-03-27 57.20 57.20 56.80 56.80 0.2M
2025-03-26 57.40 57.60 57.20 57.20 0.0M
2025-03-25 57.20 57.20 57.20 57.20 0.2M
2025-03-24 58.80 58.80 57.40 57.40 0.2M
2025-03-21 57.60 58.20 55.40 56.80 0.5M
2025-03-20 59.60 59.60 57.20 57.40 0.2M
2025-03-19 56.80 58.20 56.80 58.20 0.2M
2025-03-18 59.60 59.60 58.00 58.60 0.1M
2025-03-17 59.40 59.40 57.60 59.00 0.2M
2025-03-14 58.00 58.00 57.40 57.80 0.5M
2025-03-13 59.40 59.40 57.00 57.60 0.6M
2025-03-12 57.60 58.00 57.00 58.00 0.2M
2025-03-11 58.60 59.00 55.60 55.60 0.4M
2025-03-10 56.00 56.40 56.00 56.40 0.1M
2025-03-07 59.00 59.00 56.60 57.00 0.1M
2025-03-06 56.20 57.00 56.00 57.00 0.2M
2025-03-05 57.00 57.00 55.60 55.60 0.1M
2025-03-04 57.00 57.20 56.00 56.60 0.2M
2025-03-03 58.00 59.00 57.60 57.60 0.1M
2025-02-28 58.80 58.80 57.00 57.00 0.0M
2025-02-27 57.20 57.80 57.20 57.80 0.2M
2025-02-26 57.60 58.40 57.20 58.40 0.2M
2025-02-25 59.00 59.80 59.00 59.00 0.1M
2025-02-24 59.00 60.00 59.00 60.00 0.3M
2025-02-21 58.00 59.00 58.00 58.20 0.3M
2025-02-20 58.20 59.40 58.20 59.40 0.3M
2025-02-19 59.20 59.20 59.00 59.00 0.1M
2025-02-18 59.00 59.00 58.00 58.00 0.2M
2025-02-17 58.20 59.00 57.80 59.00 0.1M
2025-02-14 58.20 58.20 58.20 58.20 0.4M
2025-02-13 59.00 59.40 59.00 59.00 0.2M
2025-02-12 59.40 59.40 58.00 58.80 0.1M
2025-02-11 58.60 58.60 58.00 58.00 0.8M
2025-02-10 57.20 59.00 57.20 59.00 0.1M
2025-02-07 59.00 59.20 58.00 59.20 0.9M
2025-02-06 58.00 58.00 57.00 57.80 0.4M
2025-02-05 58.00 58.00 55.80 56.40 0.2M
2025-02-04 57.20 57.20 55.80 55.80 0.4M
2025-02-03 56.00 58.00 55.00 57.00 0.4M
2025-01-31 55.00 56.00 54.80 56.00 0.5M
2025-01-30 56.60 57.00 55.40 55.40 0.4M
2025-01-29 57.80 57.80 57.00 57.00 0.3M
2025-01-28 57.00 57.20 56.60 56.60 0.4M
2025-01-27 57.80 57.80 57.00 57.00 0.4M
2025-01-24 56.31 59.80 55.81 57.40 0.6M
2025-01-23 56.97 57.80 55.33 55.80 0.5M
2025-01-22 54.20 57.80 54.20 54.20 0.4M
2025-01-21 56.60 56.60 54.00 54.00 0.3M
2025-01-20 56.60 60.40 55.06 57.60 0.1M
2025-01-17 60.20 60.20 56.00 57.20 0.1M
2025-01-16 58.80 60.20 56.68 56.80 0.1M
2025-01-15 57.44 61.00 56.00 56.20 0.4M
2025-01-14 56.38 57.40 54.80 57.20 0.4M
2025-01-13 54.00 57.80 54.00 56.80 0.4M
2025-01-10 56.08 57.60 53.96 54.20 0.5M
2025-01-09 56.00 57.60 54.85 57.60 0.2M
2025-01-08 59.48 59.80 52.80 56.00 0.4M
2025-01-07 58.40 60.40 57.00 57.20 0.2M
2025-01-06 58.91 59.80 58.40 58.40 0.1M
2025-01-03 60.60 60.60 58.00 59.80 0.2M
2025-01-02 58.80 60.80 57.00 60.00 0.1M