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
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
15/08/2023 60.00p 60.80p 59.00p 59.00p 235633
14/08/2023 59.80p 62.00p 59.50p 59.80p 79934
11/08/2023 60.20p 62.00p 59.20p 60.60p 177715
10/08/2023 60.20p 61.80p 59.20p 61.20p 372173
09/08/2023 60.60p 64.00p 60.20p 61.20p 142328
08/08/2023 62.80p 63.00p 61.00p 62.80p 71377
07/08/2023 62.80p 63.00p 61.20p 62.00p 129654
04/08/2023 62.00p 64.00p 62.00p 62.60p 312210
03/08/2023 64.40p 64.40p 62.00p 63.20p 92039
02/08/2023 62.20p 64.40p 62.00p 62.20p 111475
01/08/2023 64.00p 64.40p 62.00p 62.60p 1152389
31/07/2023 64.00p 64.40p 63.04p 63.80p 99969
28/07/2023 63.80p 64.20p 62.00p 62.80p 164040
27/07/2023 63.00p 66.20p 62.00p 62.60p 63173
26/07/2023 66.80p 66.80p 63.00p 63.00p 73383
25/07/2023 66.80p 66.80p 63.40p 65.20p 66516
24/07/2023 65.60p 66.60p 63.60p 63.60p 29572
21/07/2023 63.80p 64.40p 62.82p 64.00p 125769
20/07/2023 65.60p 65.80p 62.50p 63.90p 623131
19/07/2023 65.20p 66.20p 63.20p 65.40p 111022
18/07/2023 64.60p 64.80p 62.00p 62.00p 230159
17/07/2023 63.60p 66.20p 62.20p 64.20p 49375
14/07/2023 63.60p 65.00p 63.60p 65.00p 104220
13/07/2023 65.00p 67.00p 63.60p 63.60p 33235
12/07/2023 64.40p 65.40p 63.71p 64.40p 73308
11/07/2023 64.20p 65.40p 63.60p 65.40p 109921
10/07/2023 63.60p 65.40p 63.60p 65.40p 31611
07/07/2023 64.20p 66.40p 62.88p 64.60p 112789
06/07/2023 62.40p 64.20p 62.40p 64.20p 52713
05/07/2023 62.40p 64.00p 62.40p 64.00p 56446
04/07/2023 62.40p 64.20p 62.20p 64.00p 66462
03/07/2023 64.20p 64.20p 61.80p 62.80p 225286
30/06/2023 63.60p 64.00p 61.80p 62.80p 121145
29/06/2023 63.40p 64.00p 61.80p 62.60p 92692
28/06/2023 63.00p 64.80p 62.00p 63.40p 267429
27/06/2023 64.00p 66.00p 62.40p 62.40p 507117
26/06/2023 63.60p 66.60p 62.79p 64.20p 247174
23/06/2023 65.20p 66.80p 62.80p 62.80p 276256
22/06/2023 66.80p 66.80p 65.20p 65.20p 75188
21/06/2023 65.60p 67.80p 65.40p 66.80p 63148
20/06/2023 65.20p 67.80p 65.20p 66.40p 80087
19/06/2023 65.60p 67.40p 64.90p 65.20p 250788
16/06/2023 65.80p 68.00p 64.80p 64.80p 175313
15/06/2023 65.60p 68.00p 65.60p 67.00p 71017
14/06/2023 66.60p 68.00p 66.60p 66.80p 120468
13/06/2023 67.20p 67.20p 65.00p 66.80p 205971
12/06/2023 67.20p 68.20p 67.20p 67.20p 60512
09/06/2023 69.80p 70.40p 67.40p 68.00p 214419
08/06/2023 68.60p 69.80p 67.40p 69.80p 191651
07/06/2023 70.40p 71.82p 67.85p 68.80p 514894
06/06/2023 71.40p 72.20p 70.40p 72.20p 143760
05/06/2023 71.40p 71.60p 70.40p 71.60p 76833
02/06/2023 71.00p 71.80p 70.40p 71.00p 180756
01/06/2023 71.00p 71.12p 70.40p 71.00p 34847
31/05/2023 70.20p 71.40p 68.40p 70.40p 261338
30/05/2023 69.60p 71.40p 68.40p 71.40p 185128
26/05/2023 69.20p 69.80p 69.00p 69.00p 274966
25/05/2023 68.80p 69.60p 68.00p 69.20p 131632
24/05/2023 68.20p 69.40p 67.20p 69.40p 126113
23/05/2023 69.20p 69.80p 68.00p 69.40p 169108

*Close Price adjusted for both dividends and splits