XLON:RESI
Altisource Residential Corp Stock Price (Quote)
£49.10
+0.100 (+0.204%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £47.70 | £56.00 | Thursday, 2nd May 2024 RESI.L stock ended at £49.10. This is 0.204% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.18% from a day low at £47.70 to a day high of £51.60. |
| 90 days | £47.70 | £56.00 | |
| 52 weeks | £47.70 | £72.20 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £49.14 | £51.60 | £47.70 | £49.10 | 115 086 |
| May 01, 2024 | £49.00 | £50.80 | £47.95 | £49.00 | 265 495 |
| Apr 30, 2024 | £50.40 | £50.80 | £49.14 | £50.00 | 268 540 |
| Apr 29, 2024 | £53.20 | £53.20 | £49.35 | £49.50 | 109 768 |
| Apr 26, 2024 | £50.50 | £53.20 | £50.20 | £51.20 | 252 414 |
| Apr 25, 2024 | £50.23 | £52.80 | £50.00 | £50.40 | 155 657 |
| Apr 24, 2024 | £50.40 | £52.00 | £50.40 | £51.60 | 217 848 |
| Apr 23, 2024 | £51.10 | £53.20 | £50.22 | £50.40 | 255 403 |
| Apr 22, 2024 | £51.00 | £51.00 | £51.00 | £51.00 | 0 |
| Apr 19, 2024 | £51.60 | £52.00 | £50.64 | £51.00 | 164 425 |
| Apr 18, 2024 | £53.13 | £54.00 | £52.00 | £52.00 | 74 131 |
| Apr 17, 2024 | £54.95 | £56.00 | £52.00 | £53.00 | 92 520 |
| Apr 16, 2024 | £54.20 | £56.00 | £53.33 | £55.40 | 267 311 |
| Apr 15, 2024 | £53.00 | £53.00 | £53.00 | £53.00 | 0 |
| Apr 12, 2024 | £53.80 | £53.80 | £53.00 | £53.00 | 90 811 |
| Apr 11, 2024 | £53.44 | £54.00 | £52.60 | £53.00 | 115 464 |
| Apr 10, 2024 | £51.20 | £53.60 | £51.20 | £53.40 | 81 853 |
| Apr 09, 2024 | £53.80 | £53.80 | £51.20 | £53.20 | 70 018 |
| Apr 08, 2024 | £52.60 | £53.80 | £50.80 | £53.80 | 449 974 |
| Apr 05, 2024 | £51.00 | £53.80 | £51.00 | £52.80 | 388 653 |
| Apr 04, 2024 | £53.40 | £53.40 | £51.00 | £52.00 | 131 286 |
| Apr 03, 2024 | £53.80 | £54.00 | £51.65 | £53.00 | 451 688 |
| Apr 02, 2024 | £53.40 | £53.40 | £53.40 | £53.40 | 0 |
| Mar 28, 2024 | £52.67 | £54.00 | £52.67 | £53.40 | 211 073 |
| Mar 27, 2024 | £51.34 | £53.00 | £51.00 | £53.00 | 106 506 |
