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
17/05/2021 95.60p 97.00p 95.60p 96.60p 195460
14/05/2021 96.00p 97.00p 95.71p 96.50p 46284
13/05/2021 96.00p 97.05p 96.00p 95.60p 88439
12/05/2021 97.20p 97.20p 96.00p 97.20p 172532
11/05/2021 98.00p 98.00p 95.60p 96.80p 347254
10/05/2021 98.00p 98.20p 97.46p 97.60p 243705
07/05/2021 97.00p 98.20p 97.00p 97.00p 80391
06/05/2021 97.80p 98.40p 97.15p 98.40p 184021
05/05/2021 97.00p 98.20p 96.60p 97.00p 220358
04/05/2021 98.00p 98.40p 96.40p 97.00p 219794
30/04/2021 98.00p 98.40p 97.00p 97.80p 162288
29/04/2021 98.00p 98.00p 96.75p 97.80p 179177
28/04/2021 96.40p 98.00p 95.40p 98.00p 143771
27/04/2021 96.40p 96.40p 95.20p 95.80p 403890
26/04/2021 95.20p 96.20p 94.40p 95.00p 280128
23/04/2021 94.80p 95.00p 93.80p 95.00p 114503
22/04/2021 94.40p 94.80p 93.20p 94.00p 61152
21/04/2021 93.80p 94.80p 93.00p 94.00p 184336
20/04/2021 94.60p 94.60p 94.00p 94.00p 93626
19/04/2021 94.40p 95.40p 94.00p 95.00p 190161
16/04/2021 94.60p 95.80p 93.83p 94.40p 218147
15/04/2021 94.20p 95.78p 94.20p 95.00p 287786
14/04/2021 94.60p 96.00p 94.00p 95.00p 185527
13/04/2021 94.00p 94.60p 93.00p 94.60p 220673
12/04/2021 94.00p 94.00p 92.38p 93.00p 829269
09/04/2021 93.80p 93.80p 92.84p 93.00p 82242
08/04/2021 93.80p 93.80p 92.00p 93.00p 230121
07/04/2021 92.20p 93.80p 92.20p 93.00p 256423
06/04/2021 92.20p 94.00p 92.00p 92.00p 213836
02/04/2021 92.80p 93.60p 92.00p 92.00p 118910
01/04/2021 92.80p 93.60p 92.00p 92.00p 288910
31/03/2021 92.40p 92.80p 91.00p 92.40p 56414
30/03/2021 91.20p 92.84p 91.00p 92.00p 85521
29/03/2021 93.00p 93.00p 91.40p 92.60p 164659
26/03/2021 93.00p 93.00p 92.20p 92.40p 103684
25/03/2021 93.00p 93.00p 92.00p 93.00p 120187
24/03/2021 93.00p 93.00p 92.00p 92.00p 90533
23/03/2021 92.00p 93.00p 92.00p 93.00p 149209
22/03/2021 92.00p 93.26p 92.00p 93.00p 94947
19/03/2021 93.00p 93.15p 92.00p 92.60p 185891
18/03/2021 92.00p 93.19p 92.00p 92.00p 129452
17/03/2021 92.60p 93.80p 91.50p 93.00p 267675
16/03/2021 92.00p 93.00p 90.76p 92.00p 124746
15/03/2021 91.00p 92.00p 89.77p 91.00p 294385
12/03/2021 88.60p 91.00p 88.60p 90.20p 129121
11/03/2021 88.00p 90.60p 88.00p 90.60p 87649
10/03/2021 90.00p 90.00p 88.20p 89.00p 92140
09/03/2021 90.00p 90.00p 88.20p 90.00p 76981
08/03/2021 89.00p 90.00p 88.80p 90.00p 75941
05/03/2021 88.20p 90.00p 88.00p 90.00p 99907
04/03/2021 90.00p 90.00p 88.00p 88.00p 68296
03/03/2021 90.00p 90.20p 88.40p 90.20p 47729
02/03/2021 90.00p 90.20p 88.40p 89.20p 117074
01/03/2021 89.00p 91.00p 89.00p 89.20p 95790
26/02/2021 89.20p 90.56p 88.00p 88.00p 129763
25/02/2021 90.40p 90.83p 89.00p 89.00p 90412
24/02/2021 91.00p 91.00p 89.00p 90.00p 84193
23/02/2021 89.00p 91.13p 89.00p 89.00p 82412
22/02/2021 90.20p 92.00p 89.00p 89.00p 81501
19/02/2021 89.60p 91.00p 89.20p 89.80p 67784
18/02/2021 89.00p 91.00p 89.00p 89.00p 64392
17/02/2021 91.00p 92.40p 89.60p 89.60p 111589
16/02/2021 90.20p 92.00p 90.20p 90.20p 99504
15/02/2021 90.80p 91.04p 89.20p 90.20p 116566
12/02/2021 91.00p 91.00p 89.40p 91.00p 105253
11/02/2021 92.00p 92.70p 89.20p 89.20p 101814
10/02/2021 91.40p 92.93p 91.20p 91.20p 45746
09/02/2021 92.00p 93.40p 91.40p 91.60p 267488
08/02/2021 94.00p 94.00p 92.00p 92.40p 244733
05/02/2021 89.80p 95.00p 89.20p 93.00p 1480348
04/02/2021 88.20p 89.80p 88.00p 89.10p 61401
03/02/2021 88.20p 90.00p 87.90p 90.00p 77488
02/02/2021 88.20p 89.80p 88.00p 88.00p 34309
01/02/2021 89.00p 91.00p 87.29p 89.00p 165609
29/01/2021 87.20p 88.71p 87.20p 88.60p 102073
28/01/2021 89.00p 89.00p 87.00p 87.00p 131954
27/01/2021 88.00p 88.80p 87.00p 88.10p 124464
26/01/2021 88.00p 88.80p 87.47p 88.50p 99371
25/01/2021 88.00p 90.00p 87.20p 89.00p 89331
22/01/2021 88.20p 89.00p 88.00p 89.00p 69002
21/01/2021 89.00p 90.00p 88.20p 89.00p 49061
20/01/2021 88.20p 90.00p 87.40p 90.00p 86644
19/01/2021 90.00p 90.00p 88.00p 89.10p 14912
18/01/2021 89.20p 90.00p 88.00p 90.00p 66907
15/01/2021 89.80p 90.00p 88.60p 89.60p 71350
14/01/2021 90.00p 91.00p 89.68p 90.00p 74229
13/01/2021 90.00p 90.80p 89.60p 90.10p 14633
12/01/2021 90.00p 91.08p 89.80p 90.60p 51595
11/01/2021 91.00p 91.54p 90.00p 91.00p 113735
08/01/2021 90.60p 91.00p 90.00p 91.00p 119807
07/01/2021 91.00p 91.00p 90.00p 90.80p 71377
06/01/2021 90.80p 91.00p 89.00p 91.00p 62460
05/01/2021 89.80p 90.60p 88.80p 89.70p 38457
04/01/2021 89.80p 89.80p 88.20p 89.30p 183826
31/12/2020 88.40p 90.00p 88.49p 89.40p 123705
30/12/2020 88.40p 90.56p 88.40p 89.60p 12750
28/12/2020 90.80p 90.80p 88.14p 89.90p 17912
24/12/2020 90.80p 90.80p 88.14p 89.90p 17912
23/12/2020 90.80p 90.80p 88.00p 89.90p 87777
22/12/2020 90.00p 90.20p 87.37p 89.40p 30359
21/12/2020 87.00p 89.00p 86.08p 88.00p 214750
18/12/2020 88.00p 88.60p 87.28p 88.60p 40828
17/12/2020 87.20p 88.40p 87.00p 87.00p 173491
16/12/2020 87.40p 88.40p 87.00p 87.00p 131439
15/12/2020 87.00p 88.00p 86.40p 87.00p 76622
14/12/2020 86.40p 87.80p 86.40p 87.00p 106380
11/12/2020 88.00p 89.59p 86.40p 86.40p 212528
10/12/2020 89.40p 89.64p 88.00p 88.20p 180465
09/12/2020 89.80p 90.80p 89.40p 89.40p 133187
08/12/2020 89.60p 90.86p 89.60p 89.60p 49965
07/12/2020 89.60p 91.00p 89.60p 89.80p 130849
04/12/2020 90.60p 91.00p 89.80p 90.20p 102834
03/12/2020 90.40p 91.00p 90.00p 90.80p 69283
02/12/2020 90.00p 90.80p 89.60p 89.90p 136082
01/12/2020 91.20p 91.20p 89.92p 90.00p 98559
30/11/2020 91.00p 91.00p 90.00p 90.20p 106899
27/11/2020 90.80p 90.80p 90.32p 90.80p 98855
26/11/2020 90.20p 90.80p 90.00p 90.40p 66285
25/11/2020 90.80p 91.60p 90.40p 90.40p 313295
24/11/2020 90.80p 91.00p 90.33p 90.90p 177563
23/11/2020 90.60p 91.00p 90.20p 90.60p 96032
20/11/2020 90.40p 91.60p 90.40p 91.00p 224875
19/11/2020 91.80p 91.80p 90.60p 91.00p 647169
18/11/2020 91.80p 92.00p 91.00p 91.40p 218467
17/11/2020 91.60p 92.20p 90.60p 92.00p 210962
16/11/2020 91.00p 91.60p 90.05p 91.20p 53064
13/11/2020 90.00p 91.00p 89.06p 91.00p 126115
12/11/2020 90.00p 90.59p 90.00p 90.00p 125049
10/11/2020 91.00p 91.00p 90.00p 90.60p 52506
09/11/2020 91.00p 91.00p 89.40p 91.00p 280234
06/11/2020 89.00p 90.60p 89.00p 89.80p 101641
05/11/2020 89.00p 90.60p 89.00p 90.60p 40269
04/11/2020 90.00p 90.60p 89.40p 89.50p 42872
03/11/2020 90.00p 90.60p 89.53p 90.00p 207067
02/11/2020 90.00p 90.00p 88.60p 90.00p 96676
30/10/2020 89.00p 90.00p 88.60p 89.00p 74638
29/10/2020 89.60p 90.40p 89.00p 90.00p 82169
28/10/2020 89.00p 90.00p 89.00p 90.00p 91582
27/10/2020 90.00p 90.00p 89.00p 90.00p 30433
26/10/2020 90.00p 90.60p 89.05p 90.00p 58902
23/10/2020 90.00p 90.80p 89.20p 90.40p 69937
22/10/2020 90.60p 90.80p 89.20p 89.70p 63620
21/10/2020 91.00p 90.00p 89.02p 89.30p 35049
20/10/2020 91.00p 91.00p 89.20p 91.00p 10538
19/10/2020 89.00p 90.00p 89.00p 89.50p 21170
16/10/2020 90.80p 91.25p 89.07p 90.30p 84201
15/10/2020 89.20p 91.00p 89.00p 89.50p 24199
14/10/2020 90.80p 91.00p 89.00p 90.10p 63866
13/10/2020 89.60p 91.00p 89.50p 90.80p 102785
12/10/2020 90.00p 91.00p 89.00p 89.60p 99709
09/10/2020 91.00p 91.00p 89.20p 89.20p 45875
08/10/2020 92.00p 90.80p 89.40p 90.40p 29396
07/10/2020 92.00p 92.00p 90.30p 90.30p 41384
06/10/2020 90.60p 92.00p 90.40p 90.60p 24242
05/10/2020 90.00p 91.00p 89.20p 90.60p 102078
02/10/2020 89.00p 90.70p 89.00p 89.00p 58079
01/10/2020 90.00p 90.80p 89.20p 90.10p 82577
30/09/2020 90.20p 90.80p 89.60p 89.80p 42667
29/09/2020 90.20p 91.33p 89.60p 89.60p 74425
28/09/2020 91.80p 91.80p 90.20p 91.80p 9722
25/09/2020 91.00p 91.80p 90.00p 91.00p 81727
24/09/2020 90.60p 92.00p 89.60p 91.00p 26903
23/09/2020 90.60p 91.80p 89.64p 90.50p 44976
22/09/2020 90.40p 90.60p 89.00p 89.00p 91951
21/09/2020 90.20p 92.00p 89.66p 90.40p 116045
18/09/2020 90.00p 91.80p 90.00p 90.00p 33196
17/09/2020 91.00p 92.00p 90.00p 91.40p 1607196
16/09/2020 91.20p 91.00p 89.00p 90.00p 17602
15/09/2020 91.20p 91.20p 89.20p 90.00p 166648
14/09/2020 91.00p 91.00p 90.40p 91.00p 122975
11/09/2020 90.00p 91.03p 90.00p 91.00p 67800
10/09/2020 91.00p 91.20p 90.00p 90.70p 1146686
09/09/2020 90.00p 91.40p 90.00p 90.70p 60994
08/09/2020 91.20p 91.20p 90.00p 90.00p 53925
07/09/2020 91.20p 91.40p 90.40p 90.40p 104210
04/09/2020 91.20p 91.20p 89.97p 90.90p 52989
03/09/2020 91.20p 92.00p 88.00p 91.00p 79955
02/09/2020 91.20p 91.20p 90.37p 90.60p 27379
01/09/2020 90.80p 91.17p 90.27p 90.80p 27896
31/08/2020 91.00p 92.00p 90.00p 91.20p 93446
28/08/2020 91.00p 92.00p 90.00p 91.20p 93446
27/08/2020 90.00p 90.96p 90.00p 90.00p 9774
26/08/2020 90.00p 91.00p 89.99p 90.40p 112987
25/08/2020 90.20p 90.38p 89.16p 89.80p 79253
24/08/2020 90.00p 90.20p 88.20p 90.00p 291597
21/08/2020 89.60p 90.00p 88.05p 89.00p 140310
20/08/2020 89.40p 89.60p 87.60p 87.60p 21932
19/08/2020 89.20p 89.40p 87.80p 89.40p 81532
18/08/2020 89.40p 89.40p 87.99p 88.60p 94984
17/08/2020 88.80p 89.20p 87.42p 88.40p 208700
14/08/2020 87.40p 88.80p 87.00p 87.90p 118226
13/08/2020 88.40p 89.40p 87.40p 89.40p 319904
12/08/2020 89.20p 90.00p 86.00p 88.60p 195513
11/08/2020 90.20p 90.20p 89.00p 89.80p 100549
10/08/2020 90.80p 90.80p 89.40p 89.70p 122105
07/08/2020 90.60p 91.00p 90.20p 90.50p 100330
06/08/2020 90.80p 91.00p 90.20p 91.00p 92392
05/08/2020 91.00p 91.00p 90.20p 90.20p 89294
04/08/2020 92.40p 92.40p 90.20p 90.20p 67652
03/08/2020 91.80p 92.40p 90.60p 91.20p 332385

*Close Price adjusted for both dividends and splits