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
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
11/07/2022 102.00p 103.50p 101.50p 102.75p 20502
08/07/2022 100.00p 103.50p 100.00p 101.50p 68467
07/07/2022 101.00p 103.00p 100.00p 101.25p 165596
06/07/2022 100.50p 103.00p 100.00p 100.00p 81560
05/07/2022 100.50p 103.00p 100.00p 100.00p 86149
04/07/2022 100.00p 103.50p 100.00p 101.00p 81143
01/07/2022 100.50p 102.50p 99.20p 100.50p 430224
30/06/2022 101.50p 103.00p 100.50p 100.50p 71153
29/06/2022 102.00p 104.00p 101.50p 101.50p 68627
28/06/2022 102.50p 103.00p 102.00p 102.00p 200558
27/06/2022 100.50p 102.50p 100.50p 102.50p 56082
24/06/2022 101.00p 101.50p 100.50p 100.50p 166050
23/06/2022 101.00p 102.92p 100.50p 101.00p 426016
22/06/2022 101.00p 103.00p 100.50p 101.00p 88918
21/06/2022 101.50p 101.50p 100.00p 100.00p 128429
20/06/2022 100.50p 102.88p 100.00p 101.50p 153967
17/06/2022 103.50p 103.50p 101.00p 103.50p 118699
16/06/2022 102.00p 103.00p 100.00p 100.00p 205519
15/06/2022 102.00p 102.50p 101.91p 102.00p 47489
14/06/2022 101.00p 102.43p 100.00p 102.00p 91612
13/06/2022 103.00p 104.00p 101.00p 101.00p 86330
10/06/2022 104.50p 104.50p 102.50p 104.00p 149918
09/06/2022 104.50p 105.50p 103.00p 104.00p 309759
08/06/2022 104.00p 105.00p 102.50p 103.50p 86021
07/06/2022 101.50p 104.00p 100.00p 104.00p 140474
06/06/2022 100.00p 102.00p 98.20p 102.00p 283427
03/06/2022 99.60p 100.00p 98.02p 100.00p 905011
02/06/2022 99.60p 100.00p 98.02p 100.00p 905011
01/06/2022 99.60p 100.00p 98.02p 100.00p 805011
31/05/2022 100.50p 101.50p 98.00p 99.00p 590692
27/05/2022 100.50p 102.50p 100.00p 101.50p 919025
26/05/2022 102.00p 102.76p 99.97p 100.50p 723734
25/05/2022 103.00p 104.00p 97.20p 100.50p 465601
24/05/2022 102.00p 104.00p 102.00p 102.00p 308104
23/05/2022 103.00p 106.50p 102.29p 103.00p 281840
20/05/2022 104.00p 104.00p 102.00p 102.00p 70518
19/05/2022 105.00p 106.00p 102.50p 103.50p 461752
18/05/2022 104.00p 106.00p 104.00p 106.00p 146070
17/05/2022 104.00p 105.00p 104.00p 104.00p 204527
16/05/2022 104.50p 106.00p 104.00p 104.00p 403085
13/05/2022 105.00p 106.00p 104.50p 104.50p 79401
12/05/2022 106.00p 106.00p 103.50p 105.00p 39662
11/05/2022 103.50p 106.50p 103.50p 106.50p 180706
10/05/2022 105.00p 105.00p 103.00p 103.50p 162005
09/05/2022 107.00p 108.00p 103.50p 103.50p 175182
06/05/2022 108.00p 110.00p 106.50p 106.50p 143559
05/05/2022 108.50p 110.00p 108.00p 108.00p 319222
04/05/2022 108.00p 109.50p 108.00p 108.00p 151514
03/05/2022 109.00p 110.00p 108.00p 108.00p 184965
02/05/2022 109.00p 109.99p 109.00p 109.00p 96976
29/04/2022 109.00p 109.99p 109.00p 109.00p 96976
28/04/2022 110.00p 110.50p 109.00p 109.00p 162049
27/04/2022 109.00p 110.00p 109.00p 109.00p 84630
26/04/2022 108.50p 110.00p 108.00p 108.50p 178060
25/04/2022 108.00p 110.00p 108.00p 108.50p 138093
22/04/2022 110.00p 110.19p 108.50p 109.00p 46351
21/04/2022 108.50p 109.29p 107.35p 107.50p 116464
20/04/2022 107.50p 109.43p 107.00p 107.50p 397662
19/04/2022 109.50p 110.00p 107.00p 110.00p 110671
14/04/2022 110.00p 110.00p 107.00p 107.00p 48963
13/04/2022 109.00p 110.00p 108.04p 109.00p 73934
12/04/2022 108.00p 109.50p 107.50p 108.50p 57921
11/04/2022 108.50p 110.50p 107.00p 107.00p 151368
08/04/2022 109.00p 111.00p 108.50p 108.50p 97838
07/04/2022 110.50p 111.00p 108.50p 109.00p 710692
06/04/2022 110.00p 111.50p 109.00p 110.00p 557933
05/04/2022 109.00p 111.50p 109.00p 111.00p 144629
04/04/2022 111.00p 111.50p 109.00p 110.75p 111396
01/04/2022 110.50p 112.50p 108.50p 111.00p 369196
31/03/2022 110.50p 110.50p 108.50p 110.00p 521738
30/03/2022 108.00p 110.50p 107.00p 108.50p 378719
29/03/2022 108.50p 110.00p 108.00p 109.50p 129379
28/03/2022 107.50p 110.50p 106.50p 109.00p 179704
25/03/2022 107.00p 107.50p 105.50p 106.50p 122261
24/03/2022 103.50p 107.00p 103.50p 106.00p 189119
23/03/2022 103.00p 106.50p 103.00p 106.50p 86826
22/03/2022 105.00p 105.36p 104.08p 105.00p 44043
21/03/2022 101.50p 106.50p 100.56p 105.00p 302634
18/03/2022 101.00p 101.50p 100.00p 101.50p 726468
17/03/2022 102.00p 102.00p 100.38p 102.00p 113500
16/03/2022 99.20p 102.50p 99.20p 102.00p 486398
15/03/2022 101.00p 101.00p 99.75p 100.00p 54643
14/03/2022 99.00p 100.50p 98.80p 100.00p 67816
11/03/2022 100.00p 100.00p 98.60p 100.00p 110655
10/03/2022 100.50p 100.50p 98.00p 100.50p 81543
09/03/2022 100.50p 100.50p 99.00p 100.00p 294050
08/03/2022 98.20p 100.00p 98.20p 100.00p 156809
07/03/2022 99.40p 99.40p 98.20p 98.60p 101142
04/03/2022 101.50p 101.50p 98.40p 98.60p 171330
03/03/2022 100.00p 102.50p 99.00p 99.00p 105058
02/03/2022 102.00p 102.00p 100.07p 100.50p 130278
01/03/2022 101.00p 102.00p 100.00p 101.50p 136595
28/02/2022 100.50p 102.00p 100.00p 101.00p 83871
25/02/2022 101.50p 102.00p 101.00p 101.50p 163437

*Close Price adjusted for both dividends and splits