Residential Secure Income (RESI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Residential Secure Income

Date Open High Low Close* Volume
20/12/2024 57.60p 58.80p 56.00p 57.60p 709737
19/12/2024 57.00p 60.40p 56.80p 58.80p 282842
18/12/2024 58.60p 60.40p 58.20p 58.80p 148535
17/12/2024 60.00p 60.00p 58.60p 59.00p 37737
16/12/2024 59.80p 59.80p 56.38p 59.20p 377466
13/12/2024 56.80p 59.80p 56.00p 58.40p 111702
12/12/2024 59.00p 59.20p 57.00p 58.00p 62877
11/12/2024 58.60p 61.00p 57.00p 58.60p 29815
10/12/2024 57.00p 60.80p 57.00p 58.60p 76482
09/12/2024 59.80p 60.00p 57.93p 58.00p 397534
06/12/2024 58.00p 60.80p 57.40p 58.60p 77715
05/12/2024 58.20p 59.10p 57.40p 58.60p 140171
04/12/2024 58.40p 60.85p 58.23p 59.40p 146906
03/12/2024 60.20p 61.00p 58.40p 59.20p 148473
02/12/2024 59.20p 61.20p 58.40p 59.40p 556005
29/11/2024 61.00p 62.00p 59.20p 60.00p 91334
28/11/2024 59.00p 60.80p 58.20p 60.80p 123136
27/11/2024 59.60p 59.80p 57.20p 59.00p 77249
26/11/2024 58.00p 59.80p 56.00p 58.20p 56804
25/11/2024 57.00p 59.80p 57.00p 58.20p 129596
22/11/2024 57.40p 59.00p 57.18p 58.60p 57679
21/11/2024 59.00p 59.00p 57.32p 58.80p 321521
20/11/2024 59.00p 59.00p 56.76p 58.40p 97462
19/11/2024 58.60p 58.60p 56.00p 58.20p 57428
18/11/2024 58.80p 58.80p 56.00p 57.20p 148913
15/11/2024 56.20p 59.00p 56.20p 56.20p 127046
14/11/2024 56.40p 58.80p 56.00p 58.20p 151244
13/11/2024 56.40p 58.80p 56.40p 57.60p 105675
12/11/2024 58.00p 58.00p 56.56p 56.60p 400098
11/11/2024 56.40p 59.80p 56.00p 58.40p 287515
08/11/2024 58.40p 59.26p 56.43p 57.00p 79544
07/11/2024 56.00p 59.60p 56.00p 57.20p 117171
06/11/2024 58.20p 59.60p 56.20p 57.00p 116188
05/11/2024 56.40p 59.80p 56.40p 58.40p 67111
04/11/2024 56.20p 60.00p 56.20p 58.20p 3967554
01/11/2024 57.00p 59.80p 56.60p 57.80p 368338
31/10/2024 58.60p 59.80p 57.00p 57.00p 372308
30/10/2024 58.60p 60.00p 58.60p 58.80p 162158
29/10/2024 61.00p 61.40p 59.20p 59.80p 312808
28/10/2024 58.60p 61.00p 58.60p 61.00p 387918
25/10/2024 59.00p 60.00p 59.00p 60.00p 68041
24/10/2024 59.20p 59.80p 59.04p 59.20p 234635
23/10/2024 59.40p 59.94p 59.16p 59.20p 574959
22/10/2024 58.60p 59.80p 58.60p 59.00p 288090
21/10/2024 58.40p 60.00p 57.80p 59.20p 575357
18/10/2024 59.00p 60.00p 58.40p 58.40p 435448
17/10/2024 58.20p 59.00p 57.25p 58.80p 6553155
16/10/2024 58.60p 58.60p 57.59p 58.00p 967286
15/10/2024 58.00p 59.00p 57.40p 58.60p 860534
14/10/2024 59.00p 59.60p 57.43p 58.60p 504792
11/10/2024 58.00p 59.35p 57.50p 58.60p 158829
10/10/2024 59.00p 60.00p 58.00p 58.20p 214482
09/10/2024 57.40p 60.00p 57.40p 59.20p 700846
08/10/2024 59.00p 59.80p 57.93p 58.20p 656124
07/10/2024 59.00p 60.00p 57.40p 58.60p 555910
04/10/2024 60.00p 60.00p 57.82p 58.40p 988610
03/10/2024 61.00p 62.00p 56.20p 58.00p 1938615
02/10/2024 54.80p 54.80p 53.20p 54.40p 31029
01/10/2024 54.80p 54.80p 53.20p 54.60p 180141
30/09/2024 54.80p 54.80p 53.28p 54.80p 122700
27/09/2024 55.00p 55.00p 53.60p 53.80p 192260
26/09/2024 54.80p 55.00p 53.00p 53.60p 109972
25/09/2024 53.40p 53.80p 53.00p 53.60p 152957
24/09/2024 55.00p 55.00p 52.40p 53.60p 64376
23/09/2024 54.40p 55.00p 52.40p 53.80p 92964
20/09/2024 53.00p 55.00p 52.20p 54.40p 267994
19/09/2024 53.40p 53.40p 51.80p 52.00p 81277
18/09/2024 54.80p 54.80p 51.00p 53.20p 209408
17/09/2024 54.80p 54.80p 52.20p 53.60p 374452
16/09/2024 53.60p 54.74p 52.70p 53.20p 188283
13/09/2024 53.60p 54.60p 51.85p 53.60p 185399
12/09/2024 53.60p 54.00p 52.20p 53.60p 149412
11/09/2024 54.80p 54.80p 52.00p 54.80p 118066
10/09/2024 53.80p 54.39p 52.40p 52.40p 86752
09/09/2024 54.20p 55.00p 52.06p 54.20p 290529
06/09/2024 53.60p 54.80p 53.00p 53.60p 139501
05/09/2024 52.60p 54.80p 52.60p 53.40p 97343
04/09/2024 53.00p 54.80p 52.00p 52.60p 412666
03/09/2024 53.20p 54.00p 53.00p 53.00p 686005
30/08/2024 52.20p 55.40p 52.20p 53.40p 132768
29/08/2024 55.60p 55.60p 52.00p 53.40p 161378
28/08/2024 55.40p 55.40p 52.53p 52.80p 486531
27/08/2024 55.00p 55.40p 53.42p 54.80p 138304
23/08/2024 53.80p 55.20p 52.60p 53.80p 100330
22/08/2024 54.00p 55.00p 53.60p 54.20p 216092
21/08/2024 54.80p 55.40p 53.40p 54.80p 66179
20/08/2024 53.40p 55.40p 52.60p 54.80p 141524
19/08/2024 52.80p 54.99p 52.80p 52.80p 212335
16/08/2024 53.00p 55.40p 53.00p 53.00p 147903
15/08/2024 55.20p 55.60p 52.60p 52.60p 265358
14/08/2024 54.00p 55.00p 53.00p 55.00p 206245
13/08/2024 53.20p 55.00p 52.65p 54.00p 855385
12/08/2024 51.40p 53.40p 50.20p 52.00p 962926
09/08/2024 51.40p 52.00p 50.49p 52.00p 112259
08/08/2024 50.20p 52.00p 50.20p 52.00p 147773
07/08/2024 50.20p 52.80p 50.20p 51.20p 158443
06/08/2024 52.00p 52.75p 50.60p 50.60p 227597
05/08/2024 51.00p 52.82p 48.16p 50.40p 671284
02/08/2024 51.00p 53.00p 49.50p 51.60p 614086
01/08/2024 49.70p 53.00p 49.50p 50.80p 243201
31/07/2024 52.80p 53.00p 49.52p 50.20p 307024
30/07/2024 49.20p 52.80p 48.10p 51.00p 338580
29/07/2024 48.00p 49.40p 48.00p 48.00p 184695
26/07/2024 48.60p 49.50p 48.00p 48.00p 110963
25/07/2024 48.00p 49.50p 48.00p 48.00p 306538
24/07/2024 49.50p 49.80p 48.00p 48.40p 247880
23/07/2024 48.10p 50.00p 48.00p 50.00p 110377
22/07/2024 48.00p 50.00p 48.00p 48.00p 61022
19/07/2024 48.10p 52.00p 48.00p 48.00p 245519
18/07/2024 50.00p 51.80p 48.00p 48.50p 139759
17/07/2024 49.00p 51.80p 48.20p 50.40p 700525
16/07/2024 49.00p 51.80p 48.70p 49.00p 87076
15/07/2024 51.80p 51.80p 48.66p 48.70p 218631
12/07/2024 49.40p 51.80p 48.20p 48.30p 289234
11/07/2024 49.60p 51.00p 48.66p 50.60p 91278
10/07/2024 51.00p 51.80p 48.00p 51.00p 303227
09/07/2024 48.70p 51.80p 48.70p 50.00p 204036
08/07/2024 48.60p 51.80p 48.10p 50.40p 306043
05/07/2024 51.00p 51.14p 49.20p 49.50p 86653
04/07/2024 49.90p 52.00p 48.69p 49.20p 139874
03/07/2024 51.40p 51.40p 48.10p 51.40p 89318
02/07/2024 49.40p 49.90p 48.00p 49.50p 169255
01/07/2024 49.90p 49.90p 48.30p 49.90p 77459
28/06/2024 49.80p 50.00p 48.10p 48.30p 113838
27/06/2024 48.00p 49.90p 46.90p 49.00p 355143
26/06/2024 49.00p 49.60p 47.35p 49.60p 347104
25/06/2024 50.80p 51.80p 48.00p 48.00p 180103
24/06/2024 52.00p 52.00p 48.75p 50.60p 68079
21/06/2024 52.00p 52.00p 47.35p 51.00p 344919
20/06/2024 50.00p 52.00p 47.85p 52.00p 245335
19/06/2024 48.00p 49.90p 47.64p 48.60p 259261
18/06/2024 47.90p 47.90p 46.00p 47.60p 580706
17/06/2024 45.50p 48.90p 45.00p 45.10p 348496
14/06/2024 48.20p 48.20p 45.00p 45.00p 156397
13/06/2024 46.00p 48.00p 45.50p 45.50p 213963
12/06/2024 47.40p 47.40p 45.50p 46.00p 77441
11/06/2024 47.40p 48.90p 45.50p 45.50p 112521
10/06/2024 48.60p 48.60p 45.90p 46.60p 157586
07/06/2024 47.00p 48.90p 45.90p 46.40p 425838
06/06/2024 49.00p 49.00p 46.70p 46.70p 155709
05/06/2024 47.80p 48.80p 46.50p 48.80p 267939
04/06/2024 46.80p 48.90p 45.60p 46.00p 323232
03/06/2024 49.00p 49.00p 45.80p 45.80p 265317
31/05/2024 47.10p 48.90p 45.80p 45.80p 289697
30/05/2024 47.40p 48.90p 46.20p 46.20p 80803
29/05/2024 46.40p 48.90p 46.40p 46.50p 123133
28/05/2024 46.30p 48.90p 46.30p 46.70p 198472
24/05/2024 46.20p 48.90p 45.60p 47.30p 512382
23/05/2024 46.40p 47.70p 46.40p 46.40p 285681
22/05/2024 47.60p 47.60p 46.57p 46.60p 277004
21/05/2024 47.00p 47.40p 46.60p 46.80p 371075
20/05/2024 47.70p 49.50p 47.01p 47.30p 546447
17/05/2024 47.00p 47.80p 46.20p 47.00p 520126
16/05/2024 47.40p 48.50p 47.20p 47.50p 612293
15/05/2024 48.60p 48.60p 47.20p 48.00p 564268
14/05/2024 49.20p 50.60p 47.60p 48.00p 622611
13/05/2024 49.80p 50.12p 47.80p 47.80p 420850
10/05/2024 49.50p 51.40p 47.60p 49.50p 290551
09/05/2024 50.20p 50.20p 49.20p 49.20p 341040
08/05/2024 50.00p 52.00p 49.10p 49.10p 59125
07/05/2024 49.10p 51.60p 49.00p 49.70p 352995
03/05/2024 49.00p 51.00p 48.50p 48.60p 558642
02/05/2024 49.90p 51.60p 47.70p 49.10p 115086
01/05/2024 49.00p 50.80p 47.95p 49.00p 265495
30/04/2024 50.00p 50.80p 49.14p 50.00p 268540
29/04/2024 51.20p 53.20p 49.35p 49.50p 100176
26/04/2024 51.00p 53.20p 50.20p 51.20p 252414
25/04/2024 50.60p 52.80p 50.00p 50.40p 144622
24/04/2024 50.40p 52.00p 50.40p 51.60p 208349
23/04/2024 50.80p 53.20p 50.22p 50.40p 245489
22/04/2024 51.80p 53.20p 50.60p 51.20p 245207
19/04/2024 51.00p 52.00p 50.64p 51.00p 164425
18/04/2024 52.00p 54.00p 52.00p 52.00p 74131
17/04/2024 55.40p 56.00p 52.00p 53.00p 92520
16/04/2024 54.20p 56.00p 53.33p 55.40p 267311
15/04/2024 54.00p 54.20p 52.00p 54.00p 130761
12/04/2024 53.00p 53.80p 53.00p 53.00p 90810
11/04/2024 53.80p 54.00p 52.60p 53.00p 109313
10/04/2024 53.40p 53.60p 51.20p 53.40p 59945
09/04/2024 53.80p 53.80p 51.20p 53.20p 70017
08/04/2024 52.60p 53.80p 50.80p 53.80p 449648
05/04/2024 51.00p 53.80p 51.00p 52.80p 386777
04/04/2024 53.40p 53.40p 51.00p 52.00p 131178
03/04/2024 53.20p 54.00p 51.65p 53.00p 302339
02/04/2024 53.20p 54.00p 52.40p 53.40p 233432
28/03/2024 53.40p 54.00p 52.67p 53.40p 211073
27/03/2024 51.00p 53.00p 51.00p 53.00p 106506
26/03/2024 51.00p 53.80p 51.00p 52.20p 343490
25/03/2024 50.20p 52.60p 50.20p 52.60p 171131
22/03/2024 51.00p 52.76p 50.20p 52.40p 318417
21/03/2024 52.00p 53.00p 50.20p 53.00p 205495
20/03/2024 52.40p 52.80p 52.40p 51.80p 266682
19/03/2024 52.40p 52.80p 50.12p 52.80p 160753
18/03/2024 51.40p 51.80p 50.00p 51.80p 126625
15/03/2024 52.60p 52.60p 50.20p 51.40p 200428
14/03/2024 50.20p 52.80p 50.00p 52.00p 100867
13/03/2024 51.40p 52.60p 50.00p 50.40p 135326
12/03/2024 50.20p 52.60p 50.00p 51.40p 205050
11/03/2024 50.00p 52.40p 48.30p 50.00p 99995
08/03/2024 51.80p 52.80p 48.00p 52.80p 81128

*Close Price adjusted for both dividends and splits