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
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
31/07/2020 91.80p 91.80p 90.60p 90.60p 41536
30/07/2020 92.80p 92.80p 91.20p 91.50p 17694
29/07/2020 91.00p 92.60p 91.00p 91.90p 77637
28/07/2020 92.80p 92.80p 91.00p 91.40p 4556
27/07/2020 93.80p 93.80p 91.60p 92.10p 98672
24/07/2020 93.20p 93.80p 91.34p 92.30p 76565
23/07/2020 91.60p 92.80p 91.60p 91.80p 85327
22/07/2020 93.40p 93.40p 91.80p 92.40p 188631
21/07/2020 93.40p 93.40p 92.00p 92.20p 23541
20/07/2020 92.20p 93.39p 92.20p 92.40p 37577
17/07/2020 92.20p 93.56p 92.20p 93.00p 23981
16/07/2020 93.80p 93.80p 92.00p 93.80p 31923
15/07/2020 93.80p 93.80p 92.20p 93.00p 46800
14/07/2020 92.20p 93.00p 92.00p 92.50p 48685
13/07/2020 91.20p 92.40p 91.20p 92.40p 66729
10/07/2020 94.80p 94.80p 90.20p 91.50p 211528
09/07/2020 95.00p 95.00p 93.00p 93.00p 68366
08/07/2020 93.20p 94.46p 93.20p 94.00p 82278
07/07/2020 94.00p 95.00p 93.20p 93.50p 340878
06/07/2020 89.20p 94.00p 89.20p 93.20p 167218
03/07/2020 90.80p 90.93p 89.20p 90.00p 40175
02/07/2020 91.00p 91.00p 89.20p 90.00p 26597
01/07/2020 90.80p 91.00p 89.55p 90.00p 40615
30/06/2020 89.20p 90.80p 88.80p 88.80p 83397
29/06/2020 89.20p 92.00p 89.20p 90.10p 15513
26/06/2020 89.20p 92.00p 89.00p 89.00p 23936
25/06/2020 92.00p 92.00p 89.00p 89.00p 76002
24/06/2020 91.80p 91.80p 89.79p 91.80p 33677
23/06/2020 93.00p 93.00p 88.40p 89.30p 114207
22/06/2020 92.80p 93.00p 91.00p 91.00p 34946
19/06/2020 89.20p 91.80p 89.20p 89.60p 23594
18/06/2020 93.00p 93.00p 88.00p 88.00p 51206
17/06/2020 88.20p 92.80p 88.20p 90.50p 41947
16/06/2020 92.20p 93.14p 88.00p 88.00p 88686
15/06/2020 95.00p 95.00p 89.00p 89.00p 94847
12/06/2020 94.80p 94.80p 90.20p 92.00p 93103
11/06/2020 95.80p 95.80p 90.20p 92.50p 80840
10/06/2020 95.80p 95.80p 91.20p 93.00p 25622
09/06/2020 95.00p 95.00p 91.20p 92.90p 151574
08/06/2020 95.80p 95.80p 91.88p 94.80p 91024
05/06/2020 91.20p 94.80p 91.20p 94.80p 195696
04/06/2020 90.20p 93.80p 89.88p 91.00p 107407
03/06/2020 94.00p 94.00p 90.20p 91.00p 201360
02/06/2020 90.20p 94.20p 90.20p 92.60p 113063
01/06/2020 94.00p 94.00p 90.20p 92.00p 45487
29/05/2020 92.00p 94.00p 88.20p 94.00p 22489
28/05/2020 87.00p 91.80p 87.00p 89.60p 63670
27/05/2020 87.60p 91.00p 87.20p 89.00p 336909
26/05/2020 90.80p 90.80p 86.00p 88.00p 120550
25/05/2020 88.00p 88.00p 85.62p 86.50p 30936
22/05/2020 88.00p 88.00p 85.62p 86.50p 30936
21/05/2020 87.80p 88.00p 85.42p 88.00p 41205
20/05/2020 88.80p 88.80p 85.08p 87.00p 105341
19/05/2020 87.20p 92.00p 84.00p 88.00p 254898
18/05/2020 91.00p 91.00p 87.00p 87.00p 165040
15/05/2020 88.00p 91.00p 87.20p 89.00p 162299
14/05/2020 87.20p 90.06p 87.20p 90.00p 25493
13/05/2020 92.80p 92.80p 88.03p 90.00p 87715
12/05/2020 93.00p 93.00p 88.20p 90.20p 95820
11/05/2020 92.80p 90.62p 88.20p 90.50p 162282
08/05/2020 92.80p 92.80p 88.00p 88.00p 35535
07/05/2020 92.80p 92.80p 88.00p 88.00p 35535
06/05/2020 92.80p 92.80p 89.00p 90.00p 128651
05/05/2020 93.80p 93.80p 90.00p 90.00p 76244
04/05/2020 90.20p 93.00p 90.20p 93.00p 65942
01/05/2020 93.00p 94.00p 91.00p 94.00p 995750
30/04/2020 91.20p 94.00p 91.20p 94.00p 83181
29/04/2020 94.00p 94.00p 93.00p 94.00p 231125
28/04/2020 93.00p 94.00p 89.61p 94.00p 130758
27/04/2020 92.80p 93.00p 89.40p 92.00p 136160
24/04/2020 92.80p 93.02p 90.00p 91.00p 86941
23/04/2020 95.00p 95.00p 91.40p 93.00p 121093
22/04/2020 90.20p 95.00p 90.20p 93.00p 61714
21/04/2020 94.80p 94.80p 91.60p 94.00p 52679
20/04/2020 92.20p 96.80p 91.42p 92.00p 254788
17/04/2020 91.40p 97.20p 91.22p 97.00p 399532
16/04/2020 91.40p 91.40p 87.41p 88.40p 33181
15/04/2020 91.40p 91.60p 87.20p 91.60p 67686
14/04/2020 87.20p 90.62p 87.20p 87.40p 111029
09/04/2020 88.20p 91.40p 86.20p 89.30p 198611
08/04/2020 88.00p 88.00p 83.20p 88.00p 84122
07/04/2020 85.00p 89.00p 84.20p 86.60p 115632
06/04/2020 88.80p 88.80p 84.00p 84.00p 51726
03/04/2020 86.60p 90.59p 85.00p 86.60p 56649
02/04/2020 90.00p 90.00p 86.70p 88.10p 38088
01/04/2020 81.40p 91.00p 78.16p 91.00p 163200
31/03/2020 85.60p 85.60p 78.00p 85.40p 92140
30/03/2020 88.80p 88.80p 78.80p 85.00p 184038
27/03/2020 84.20p 87.85p 84.00p 86.50p 84204
26/03/2020 85.60p 90.00p 80.00p 89.20p 187084
25/03/2020 84.40p 87.00p 81.20p 87.00p 41707
24/03/2020 76.80p 81.80p 73.00p 81.80p 239313
23/03/2020 73.80p 77.99p 73.00p 73.00p 15795
20/03/2020 72.20p 79.00p 69.20p 77.00p 185791
19/03/2020 72.20p 75.39p 69.00p 70.30p 104093
18/03/2020 72.20p 76.00p 72.20p 76.00p 227949
17/03/2020 76.00p 77.00p 72.00p 76.00p 160789
16/03/2020 83.60p 83.60p 72.20p 75.00p 333661
13/03/2020 84.20p 86.54p 83.50p 85.00p 244727
12/03/2020 86.00p 89.80p 84.00p 84.80p 2152321
11/03/2020 89.20p 91.67p 89.00p 89.00p 112859
10/03/2020 90.00p 91.80p 89.00p 89.00p 112497
09/03/2020 89.00p 91.80p 88.00p 89.70p 70684
06/03/2020 92.00p 92.99p 92.00p 92.00p 27532
05/03/2020 93.40p 94.00p 91.00p 94.00p 122979
04/03/2020 94.40p 94.60p 92.20p 94.60p 42341

*Close Price adjusted for both dividends and splits