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
24/04/2023 68.20p 68.20p 65.16p 66.00p 108996
21/04/2023 65.80p 68.20p 65.80p 66.00p 117858
20/04/2023 66.20p 68.20p 65.00p 66.00p 201633
19/04/2023 66.40p 68.20p 64.66p 66.20p 309868
18/04/2023 68.20p 68.20p 65.69p 66.00p 135871
17/04/2023 65.00p 68.20p 65.00p 67.20p 162324
14/04/2023 66.20p 68.20p 65.00p 65.40p 255531
13/04/2023 68.40p 68.40p 66.40p 67.00p 122563
12/04/2023 66.60p 68.27p 65.00p 67.60p 553366
11/04/2023 68.40p 68.40p 65.20p 67.00p 430936
06/04/2023 65.60p 67.80p 63.20p 66.00p 356593
05/04/2023 66.40p 68.20p 63.40p 65.80p 718162
04/04/2023 66.20p 68.20p 63.20p 64.80p 1487210
03/04/2023 63.60p 67.49p 63.03p 66.20p 458296
31/03/2023 66.80p 66.80p 63.00p 63.40p 390328
30/03/2023 61.20p 67.00p 60.00p 66.60p 510229
29/03/2023 60.00p 63.60p 59.20p 61.80p 863840
28/03/2023 61.00p 62.20p 60.00p 60.00p 812143
27/03/2023 61.80p 63.40p 60.20p 61.00p 170858
24/03/2023 61.20p 63.25p 59.60p 60.60p 318359
23/03/2023 62.40p 64.20p 61.20p 62.40p 501437
22/03/2023 61.80p 64.20p 61.20p 61.40p 652912
21/03/2023 61.60p 64.20p 60.60p 62.00p 335409
20/03/2023 63.20p 65.38p 60.00p 62.00p 500054
17/03/2023 66.80p 67.80p 64.80p 65.20p 478679
16/03/2023 66.80p 68.20p 66.60p 66.80p 103564
15/03/2023 66.80p 68.00p 66.60p 67.40p 60362
14/03/2023 67.80p 68.80p 66.80p 67.00p 299752
13/03/2023 68.20p 70.80p 67.00p 67.00p 223078
10/03/2023 69.00p 69.60p 67.20p 67.40p 376255
09/03/2023 70.20p 71.80p 69.00p 69.00p 289351
08/03/2023 70.20p 71.80p 70.20p 71.00p 45771
07/03/2023 71.20p 72.00p 70.40p 71.00p 117788
06/03/2023 70.20p 71.80p 70.00p 70.60p 83044
03/03/2023 70.00p 72.00p 70.00p 70.40p 211018
02/03/2023 71.40p 71.80p 70.05p 71.00p 404177
01/03/2023 70.40p 71.80p 70.00p 70.00p 306060
28/02/2023 70.40p 71.80p 70.00p 70.80p 231884
27/02/2023 71.80p 72.00p 70.20p 70.80p 147870
24/02/2023 71.60p 73.00p 70.22p 71.60p 1283231
23/02/2023 72.00p 73.20p 71.40p 71.40p 271411
22/02/2023 72.20p 74.00p 71.50p 71.80p 550614
21/02/2023 73.00p 74.80p 72.15p 73.00p 457549
20/02/2023 74.60p 76.40p 74.08p 74.40p 261210
17/02/2023 74.80p 74.80p 74.00p 74.00p 259698
16/02/2023 75.00p 75.80p 74.40p 74.40p 239398
15/02/2023 75.80p 75.80p 74.34p 74.60p 298050
14/02/2023 75.00p 78.60p 74.80p 76.20p 357752
13/02/2023 77.40p 78.60p 76.00p 76.40p 163214
10/02/2023 77.00p 78.60p 75.58p 77.20p 231576
09/02/2023 78.40p 78.60p 75.20p 76.60p 543060
08/02/2023 79.40p 79.60p 78.64p 79.00p 142856
07/02/2023 79.40p 79.40p 77.36p 79.40p 135555
06/02/2023 79.40p 79.40p 76.35p 79.00p 180578
03/02/2023 78.00p 79.40p 77.80p 78.80p 167419
02/02/2023 79.20p 80.00p 77.40p 79.00p 481801
01/02/2023 79.60p 80.00p 78.50p 78.80p 154275
31/01/2023 80.00p 80.00p 78.35p 78.60p 175217
30/01/2023 78.20p 79.78p 77.84p 78.60p 227960
27/01/2023 77.40p 80.20p 77.10p 77.40p 125974
26/01/2023 78.80p 79.00p 77.40p 78.00p 369225
25/01/2023 78.80p 78.80p 76.91p 77.00p 348007
24/01/2023 77.00p 77.20p 75.21p 77.00p 249483
23/01/2023 77.60p 81.80p 74.50p 76.60p 432745
20/01/2023 78.20p 81.80p 77.60p 77.60p 203140
19/01/2023 81.40p 83.00p 77.60p 77.80p 354011
18/01/2023 82.00p 86.00p 80.80p 80.80p 176459
17/01/2023 83.60p 86.00p 81.40p 81.80p 155854
16/01/2023 82.40p 86.00p 81.88p 82.40p 109451
13/01/2023 83.00p 86.00p 82.00p 82.00p 106645
12/01/2023 86.00p 86.00p 82.80p 82.80p 205033
11/01/2023 84.40p 86.00p 83.60p 84.80p 147472
10/01/2023 84.80p 85.00p 83.00p 84.80p 338404
09/01/2023 84.80p 85.00p 83.60p 83.60p 167195
06/01/2023 85.40p 85.40p 83.80p 83.80p 178314
05/01/2023 84.80p 86.00p 84.60p 84.80p 273517
04/01/2023 85.40p 86.03p 83.80p 84.20p 138460
03/01/2023 86.00p 87.00p 84.20p 84.80p 109053
30/12/2022 83.60p 86.00p 83.60p 84.00p 55445
29/12/2022 83.80p 86.00p 83.80p 84.80p 40938
28/12/2022 85.40p 86.00p 83.80p 84.40p 43447
23/12/2022 85.80p 86.00p 84.20p 84.80p 31921
22/12/2022 85.80p 86.00p 84.27p 84.40p 79382
21/12/2022 83.60p 86.00p 83.60p 83.80p 147158
20/12/2022 86.40p 86.40p 84.20p 84.60p 60376
19/12/2022 85.40p 86.00p 83.80p 85.20p 265152
16/12/2022 84.00p 85.00p 82.40p 84.60p 633719
15/12/2022 84.00p 85.00p 84.00p 84.00p 77823
14/12/2022 86.00p 86.00p 82.40p 84.20p 163639
13/12/2022 85.80p 86.00p 83.80p 83.80p 97529
12/12/2022 84.80p 85.80p 83.58p 84.80p 87436
09/12/2022 85.80p 86.00p 83.20p 85.80p 138863
08/12/2022 85.80p 86.00p 84.20p 84.20p 102263
07/12/2022 85.00p 86.80p 84.90p 85.60p 136610
06/12/2022 85.00p 87.00p 84.64p 84.80p 61973
05/12/2022 85.20p 86.40p 83.90p 84.80p 332719
02/12/2022 86.40p 88.60p 80.00p 85.20p 647196
01/12/2022 88.20p 88.40p 86.40p 86.60p 414051
30/11/2022 89.00p 89.20p 86.20p 86.40p 111335
29/11/2022 88.80p 89.00p 87.38p 87.60p 185091
28/11/2022 89.20p 89.20p 86.40p 88.40p 164501
25/11/2022 86.40p 88.80p 86.40p 88.00p 224213
24/11/2022 89.00p 89.20p 86.58p 88.40p 104062
23/11/2022 88.10p 88.80p 87.20p 87.20p 91016
22/11/2022 86.40p 88.80p 86.40p 88.80p 58918
21/11/2022 89.20p 89.20p 86.40p 88.00p 110020
18/11/2022 89.20p 89.20p 86.72p 88.00p 80904
17/11/2022 87.20p 91.60p 87.16p 88.00p 350793
16/11/2022 88.80p 91.80p 88.40p 88.80p 137308
15/11/2022 89.60p 91.60p 89.00p 89.60p 249545
14/11/2022 89.20p 89.60p 86.40p 88.00p 176850
11/11/2022 91.60p 91.60p 86.20p 87.40p 179646
10/11/2022 90.00p 90.20p 86.20p 90.00p 73832
09/11/2022 88.00p 91.60p 88.00p 88.00p 50366
08/11/2022 90.20p 91.80p 86.20p 90.20p 109755
07/11/2022 90.60p 91.60p 86.20p 89.40p 262060
04/11/2022 90.60p 91.80p 86.31p 90.00p 107495
03/11/2022 90.80p 91.80p 89.00p 90.60p 121482
02/11/2022 91.80p 91.80p 89.20p 90.00p 213655
01/11/2022 89.40p 90.20p 86.80p 90.00p 462085
31/10/2022 87.20p 90.20p 86.60p 89.60p 586789
28/10/2022 87.60p 90.20p 86.81p 88.80p 39077
27/10/2022 86.20p 90.00p 86.20p 88.60p 83903
26/10/2022 88.80p 89.63p 86.24p 88.80p 77402
25/10/2022 90.00p 90.00p 87.00p 89.00p 145444
24/10/2022 89.20p 90.20p 87.47p 89.20p 59871
21/10/2022 87.40p 90.00p 86.20p 89.00p 306831
20/10/2022 88.20p 89.00p 86.40p 86.40p 270155
19/10/2022 91.40p 91.40p 86.80p 86.80p 408282
18/10/2022 91.00p 92.40p 89.60p 90.60p 258508
17/10/2022 91.40p 94.00p 90.20p 91.40p 246684
14/10/2022 94.00p 96.60p 90.40p 91.00p 647710
13/10/2022 93.40p 95.31p 90.80p 94.00p 394648
12/10/2022 91.20p 95.00p 89.00p 93.00p 314011
11/10/2022 97.00p 100.00p 93.40p 94.00p 3028874
10/10/2022 100.00p 102.00p 97.00p 97.00p 268912
07/10/2022 100.00p 102.00p 99.13p 100.50p 243312
06/10/2022 99.00p 102.00p 99.00p 101.50p 82012
05/10/2022 104.00p 104.00p 99.00p 99.80p 824640
04/10/2022 103.50p 108.00p 103.50p 103.50p 614637
03/10/2022 105.00p 110.00p 102.00p 107.00p 710743
30/09/2022 94.00p 109.50p 92.20p 109.50p 1376011
29/09/2022 92.20p 95.00p 92.20p 95.00p 337190
28/09/2022 90.00p 95.00p 85.98p 95.00p 1329596
27/09/2022 96.60p 97.80p 91.60p 91.60p 396750
26/09/2022 99.00p 100.35p 96.60p 96.80p 368867
23/09/2022 105.00p 107.00p 99.00p 100.00p 992609
22/09/2022 109.00p 110.35p 106.00p 106.00p 587562
21/09/2022 111.00p 113.00p 110.00p 110.50p 632867
20/09/2022 115.00p 116.00p 111.00p 113.00p 682860
19/09/2022 115.50p 116.00p 114.00p 115.00p 6638077
16/09/2022 115.50p 116.00p 114.00p 115.00p 6638077
15/09/2022 115.00p 117.50p 114.50p 115.00p 497054
14/09/2022 114.00p 115.00p 111.50p 115.00p 453792
13/09/2022 114.00p 115.00p 113.50p 114.50p 455854
12/09/2022 115.00p 115.00p 112.50p 114.50p 561055
09/09/2022 111.50p 115.50p 110.50p 113.50p 694299
08/09/2022 112.00p 113.00p 110.50p 112.00p 287698
07/09/2022 113.00p 113.00p 110.00p 112.00p 449910
06/09/2022 114.00p 114.00p 110.00p 110.00p 294534
05/09/2022 110.00p 114.00p 108.00p 113.50p 467393
02/09/2022 109.00p 112.00p 108.00p 111.50p 466188
01/09/2022 107.50p 114.00p 106.54p 109.00p 1209090
31/08/2022 107.50p 108.77p 105.50p 105.50p 71382
30/08/2022 107.00p 110.00p 107.00p 107.00p 78884
29/08/2022 108.00p 109.00p 108.00p 108.00p 64576
26/08/2022 108.00p 109.00p 108.00p 108.00p 64576
25/08/2022 108.50p 110.50p 107.50p 109.00p 153240
24/08/2022 110.00p 110.40p 107.50p 107.50p 404227
23/08/2022 110.00p 110.11p 108.00p 108.00p 84177
22/08/2022 107.00p 110.50p 105.50p 110.00p 926272
19/08/2022 108.00p 109.00p 107.00p 107.50p 318211
18/08/2022 107.50p 109.00p 107.00p 107.50p 66027
17/08/2022 108.00p 110.00p 107.50p 107.50p 74175
16/08/2022 108.00p 111.15p 108.00p 109.00p 113793
15/08/2022 112.00p 112.00p 109.50p 110.00p 140631
12/08/2022 108.00p 112.00p 108.00p 111.50p 185098
11/08/2022 108.50p 110.21p 108.50p 109.00p 94364
10/08/2022 108.50p 110.00p 108.00p 108.50p 120861
09/08/2022 107.50p 110.09p 107.50p 110.00p 146138
08/08/2022 107.50p 109.92p 107.50p 107.50p 346973
05/08/2022 109.00p 110.00p 108.10p 108.50p 69385
04/08/2022 107.50p 111.00p 105.50p 109.50p 301104
03/08/2022 111.00p 111.50p 110.50p 110.50p 106671
02/08/2022 111.00p 112.00p 107.50p 110.50p 278033
01/08/2022 110.50p 112.00p 110.32p 111.00p 163107
29/07/2022 109.50p 111.50p 109.16p 110.50p 284319
28/07/2022 109.00p 111.00p 108.03p 109.75p 414571
27/07/2022 107.50p 109.00p 105.50p 108.25p 263764
26/07/2022 106.00p 107.58p 105.20p 106.25p 222004
25/07/2022 106.00p 106.00p 104.50p 104.50p 400854
22/07/2022 103.50p 106.00p 103.50p 105.50p 536326
21/07/2022 103.50p 104.50p 103.50p 103.50p 258037
20/07/2022 103.50p 104.50p 102.60p 103.50p 521612
19/07/2022 103.00p 103.50p 102.00p 102.00p 58982
18/07/2022 103.00p 104.00p 102.00p 102.50p 38815
15/07/2022 103.00p 104.00p 102.50p 103.00p 83374
14/07/2022 102.00p 104.00p 101.00p 101.50p 172604
13/07/2022 102.00p 104.00p 101.50p 101.50p 63933
12/07/2022 101.50p 104.00p 101.00p 102.50p 240464

*Close Price adjusted for both dividends and splits