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
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
07/03/2024 51.00p 51.60p 49.10p 51.00p 52312
06/03/2024 50.80p 52.60p 49.37p 51.80p 89691
05/03/2024 50.00p 52.60p 49.10p 49.60p 142985
04/03/2024 52.60p 52.60p 49.10p 51.80p 73607
01/03/2024 50.40p 50.80p 48.42p 50.40p 183495
29/02/2024 49.10p 50.80p 48.20p 49.10p 40431
28/02/2024 48.50p 52.60p 48.00p 49.80p 562737
27/02/2024 51.00p 51.40p 49.40p 50.00p 163574
26/02/2024 48.00p 50.60p 48.00p 49.80p 67979
23/02/2024 48.20p 50.20p 48.00p 49.00p 188559
22/02/2024 48.80p 52.00p 48.40p 48.40p 326137
21/02/2024 49.00p 52.20p 48.80p 48.80p 32160
20/02/2024 50.00p 51.00p 49.00p 49.00p 253225
19/02/2024 51.00p 52.60p 49.78p 50.00p 26418
16/02/2024 48.60p 52.20p 48.60p 49.00p 133552
15/02/2024 48.60p 50.85p 48.60p 49.40p 142112
14/02/2024 50.40p 51.60p 48.20p 48.20p 127613
13/02/2024 51.80p 52.60p 50.06p 51.40p 185317
12/02/2024 49.20p 52.40p 49.00p 50.60p 100319
09/02/2024 48.80p 52.60p 48.60p 49.70p 144052
08/02/2024 50.00p 52.40p 49.00p 51.00p 204447
07/02/2024 51.20p 52.60p 50.20p 50.20p 318991
06/02/2024 50.00p 52.60p 49.40p 49.90p 204940
05/02/2024 51.40p 52.80p 48.50p 51.20p 485725
02/02/2024 50.00p 50.84p 48.15p 50.00p 587877
01/02/2024 52.60p 52.60p 49.00p 49.10p 812604
31/01/2024 53.20p 54.40p 49.77p 50.80p 526824
30/01/2024 54.00p 54.80p 50.40p 51.80p 597749
29/01/2024 55.00p 56.00p 53.80p 53.80p 116116
26/01/2024 54.20p 56.00p 53.87p 55.00p 280467
25/01/2024 56.80p 56.80p 54.20p 56.80p 40946
24/01/2024 56.20p 56.20p 54.00p 56.20p 104574
23/01/2024 55.20p 55.80p 53.80p 55.20p 587498
22/01/2024 54.80p 56.00p 53.80p 54.00p 1343855
19/01/2024 55.00p 58.00p 54.60p 55.00p 354099
18/01/2024 58.60p 60.00p 55.00p 55.00p 675440
17/01/2024 59.40p 60.00p 57.00p 57.80p 81293
16/01/2024 58.20p 60.00p 58.00p 59.00p 51495
15/01/2024 59.80p 59.80p 57.20p 59.20p 43398
12/01/2024 60.00p 60.00p 57.66p 58.40p 57645
11/01/2024 60.00p 60.00p 57.47p 58.40p 145394
10/01/2024 60.00p 60.00p 57.47p 59.20p 156506
09/01/2024 60.00p 60.00p 57.00p 60.00p 46779
08/01/2024 60.00p 60.00p 55.60p 59.00p 53263
05/01/2024 59.60p 60.00p 55.80p 59.40p 49286
04/01/2024 59.40p 60.00p 57.60p 59.20p 315797
03/01/2024 57.60p 59.40p 57.60p 59.00p 102924
02/01/2024 58.40p 59.00p 58.00p 58.20p 829445
29/12/2023 59.00p 59.00p 58.00p 59.00p 100599
28/12/2023 56.60p 58.80p 55.75p 58.80p 364317
27/12/2023 58.60p 58.60p 56.40p 56.80p 170233
22/12/2023 56.80p 57.00p 55.00p 56.60p 67444
21/12/2023 57.00p 57.00p 55.00p 55.60p 400628
20/12/2023 58.60p 58.60p 56.05p 56.60p 69226
19/12/2023 58.60p 58.60p 56.00p 57.00p 115672
18/12/2023 58.60p 58.60p 56.00p 56.20p 110359
15/12/2023 61.00p 61.00p 56.80p 57.00p 333041
14/12/2023 61.20p 61.20p 57.40p 57.40p 227454
13/12/2023 61.00p 61.40p 57.40p 57.40p 147511
12/12/2023 62.20p 62.20p 57.55p 58.20p 56030
11/12/2023 62.40p 62.40p 58.00p 58.80p 227488
08/12/2023 62.00p 62.40p 57.94p 60.80p 115140
07/12/2023 62.00p 62.00p 58.00p 60.00p 40062
06/12/2023 59.80p 61.80p 58.00p 59.80p 79308
05/12/2023 62.40p 62.40p 58.00p 59.80p 175159
04/12/2023 62.40p 62.40p 59.00p 60.60p 109681
01/12/2023 61.80p 61.80p 59.22p 60.00p 249008
30/11/2023 63.40p 63.50p 57.40p 57.40p 220244
29/11/2023 64.00p 66.00p 62.95p 64.40p 138917
28/11/2023 64.20p 66.00p 63.00p 64.60p 371884
27/11/2023 65.00p 65.80p 62.00p 62.80p 226326
24/11/2023 64.60p 65.00p 62.00p 64.60p 80683
23/11/2023 65.00p 65.00p 62.00p 65.00p 119592
22/11/2023 62.60p 65.40p 62.00p 65.40p 82967
21/11/2023 62.60p 65.00p 62.60p 64.00p 96593
20/11/2023 63.60p 64.80p 62.01p 64.80p 186836
17/11/2023 63.20p 63.60p 61.88p 62.80p 72347
16/11/2023 63.40p 64.00p 61.80p 63.60p 82281
15/11/2023 62.20p 63.40p 62.08p 63.40p 143642
14/11/2023 61.20p 63.20p 60.80p 63.20p 60187
13/11/2023 62.00p 62.00p 60.76p 62.00p 88297
10/11/2023 60.80p 62.00p 60.80p 61.80p 162925
09/11/2023 60.80p 62.00p 60.80p 61.80p 115516
08/11/2023 62.00p 62.00p 59.00p 60.80p 42832
07/11/2023 61.80p 61.80p 59.00p 60.80p 36048
06/11/2023 60.00p 61.62p 59.00p 60.20p 48169
03/11/2023 56.60p 63.20p 55.79p 60.20p 323114
02/11/2023 55.00p 56.60p 54.40p 55.20p 138271
01/11/2023 53.00p 55.00p 52.00p 55.00p 92055
31/10/2023 54.40p 57.60p 53.00p 53.60p 305355
30/10/2023 55.40p 57.60p 54.60p 55.40p 81436
27/10/2023 54.80p 57.60p 54.40p 56.60p 77788
26/10/2023 56.80p 59.80p 53.00p 53.00p 160865
25/10/2023 60.80p 61.00p 56.80p 59.00p 47010
24/10/2023 60.80p 60.80p 58.00p 60.80p 18845
23/10/2023 60.00p 61.60p 57.00p 60.00p 120823
20/10/2023 57.00p 61.00p 57.00p 57.00p 205018
19/10/2023 58.80p 61.80p 58.00p 59.80p 12814
18/10/2023 58.80p 61.00p 57.20p 59.80p 1412452
17/10/2023 60.40p 61.40p 57.00p 60.40p 197780
16/10/2023 57.60p 61.20p 57.20p 59.60p 211000
13/10/2023 60.40p 60.80p 57.80p 58.60p 266254
12/10/2023 59.00p 60.80p 58.65p 59.00p 176238
11/10/2023 60.00p 62.00p 58.60p 62.00p 204295
10/10/2023 60.00p 61.20p 57.00p 61.20p 451110
09/10/2023 60.00p 60.00p 57.20p 59.20p 123062
06/10/2023 59.00p 60.60p 57.00p 60.40p 230246
05/10/2023 58.00p 61.00p 57.40p 61.00p 57192
04/10/2023 60.40p 61.20p 57.20p 59.00p 111361
03/10/2023 58.60p 61.20p 57.20p 61.20p 22409
02/10/2023 59.00p 60.00p 57.20p 59.60p 191504
29/09/2023 59.40p 59.40p 57.86p 59.20p 125290
28/09/2023 59.80p 59.85p 58.00p 59.00p 166178
27/09/2023 59.80p 61.20p 59.60p 59.60p 124241
26/09/2023 59.80p 61.00p 59.80p 59.80p 38183
25/09/2023 61.00p 61.20p 59.80p 59.80p 40830
22/09/2023 61.00p 61.02p 59.60p 60.00p 75474
21/09/2023 60.40p 60.63p 59.60p 60.60p 55009
20/09/2023 61.00p 61.00p 57.20p 61.00p 8849
19/09/2023 60.00p 61.00p 60.00p 60.80p 58123
18/09/2023 61.20p 61.20p 58.40p 61.20p 121898
15/09/2023 60.20p 61.60p 60.20p 61.60p 190125
14/09/2023 60.00p 61.00p 59.38p 60.00p 80399
13/09/2023 60.60p 60.80p 58.00p 60.60p 61812
12/09/2023 58.00p 60.40p 58.00p 60.40p 197317
11/09/2023 57.80p 60.40p 57.80p 60.40p 283791
08/09/2023 59.20p 60.00p 59.20p 59.20p 77374
07/09/2023 59.20p 60.00p 59.20p 60.00p 243127
06/09/2023 60.00p 60.00p 59.20p 59.20p 98915
05/09/2023 59.00p 60.00p 58.67p 59.80p 44423
04/09/2023 58.40p 59.00p 58.20p 58.20p 52904
01/09/2023 59.00p 60.80p 58.00p 58.00p 44213
31/08/2023 59.00p 61.00p 58.00p 58.00p 114157
30/08/2023 58.80p 61.00p 58.60p 60.00p 99226
29/08/2023 58.60p 61.00p 58.60p 59.80p 34831
25/08/2023 58.60p 60.80p 58.60p 58.60p 31462
24/08/2023 59.00p 60.80p 58.60p 59.00p 49471
23/08/2023 59.00p 60.80p 58.81p 60.00p 656835
22/08/2023 61.00p 61.00p 58.80p 58.80p 263819
21/08/2023 59.00p 61.00p 58.00p 59.00p 248233
18/08/2023 59.20p 60.20p 59.00p 59.20p 78185
17/08/2023 59.60p 61.80p 59.51p 61.60p 82767
16/08/2023 59.00p 61.20p 58.00p 59.00p 225922

*Close Price adjusted for both dividends and splits