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
05/03/2019 94.00p 94.00p 93.00p 93.40p 1078839
04/03/2019 93.40p 94.40p 93.30p 93.60p 67063
01/03/2019 93.20p 93.47p 92.94p 93.20p 29286
28/02/2019 93.20p 93.80p 92.86p 93.20p 23427
27/02/2019 93.00p 93.79p 93.00p 93.20p 14600
26/02/2019 93.00p 94.00p 92.80p 93.00p 63930
25/02/2019 91.80p 93.00p 91.40p 92.00p 72749
22/02/2019 93.00p 93.00p 91.99p 93.00p 66297
21/02/2019 92.40p 92.99p 92.00p 92.30p 56567
20/02/2019 92.60p 92.60p 91.60p 92.60p 69234
19/02/2019 93.00p 93.00p 91.40p 92.20p 124053
18/02/2019 93.00p 93.00p 91.80p 92.60p 108432
15/02/2019 91.60p 92.99p 91.40p 92.00p 25608
14/02/2019 91.60p 92.99p 91.60p 91.60p 82091
13/02/2019 92.40p 93.00p 91.69p 92.50p 28228
12/02/2019 92.40p 92.98p 92.00p 92.00p 120725
11/02/2019 91.40p 92.98p 91.40p 92.40p 73403
08/02/2019 92.20p 92.80p 92.00p 92.80p 98512
07/02/2019 92.00p 92.60p 90.80p 91.80p 33376
06/02/2019 92.00p 92.00p 90.80p 91.60p 64419
05/02/2019 90.40p 93.00p 90.40p 92.00p 117860
04/02/2019 91.10p 91.60p 90.86p 91.10p 40527
01/02/2019 91.40p 91.83p 90.59p 91.10p 122603
31/01/2019 91.40p 91.40p 90.50p 91.40p 38967
30/01/2019 90.00p 91.40p 90.00p 90.40p 54047
29/01/2019 90.00p 90.40p 89.33p 90.40p 70196
28/01/2019 90.00p 90.22p 88.79p 90.20p 39795
25/01/2019 89.60p 89.60p 88.43p 89.00p 837183
24/01/2019 90.40p 90.40p 89.60p 89.60p 50269
23/01/2019 90.40p 90.40p 89.56p 90.40p 104885
22/01/2019 90.20p 90.20p 89.20p 90.00p 475948
21/01/2019 90.00p 90.00p 88.20p 89.00p 554121
18/01/2019 88.00p 89.60p 88.00p 89.10p 41703
17/01/2019 88.00p 89.60p 88.00p 88.00p 100182
16/01/2019 88.00p 89.80p 88.00p 88.00p 79286
15/01/2019 88.80p 89.07p 87.11p 88.00p 328763
14/01/2019 88.00p 89.62p 87.00p 87.00p 83981
11/01/2019 88.00p 90.00p 88.00p 88.60p 58296
10/01/2019 87.20p 89.40p 87.20p 87.20p 90896
09/01/2019 89.40p 89.40p 87.60p 88.70p 105002
08/01/2019 87.00p 89.60p 87.00p 89.00p 50152
07/01/2019 86.00p 87.35p 86.00p 86.00p 47721
04/01/2019 86.20p 86.86p 85.88p 86.60p 40878
03/01/2019 87.20p 88.78p 86.37p 87.80p 23829
02/01/2019 89.80p 89.80p 87.00p 88.60p 15375
31/12/2018 89.80p 90.00p 87.20p 88.60p 11089
28/12/2018 87.20p 89.80p 87.20p 87.40p 18120
27/12/2018 88.00p 89.76p 87.00p 87.00p 85345
24/12/2018 88.60p 89.80p 88.40p 88.40p 16381
21/12/2018 90.00p 91.00p 88.40p 88.40p 90233
20/12/2018 90.00p 90.00p 88.60p 90.00p 34333
19/12/2018 88.60p 90.00p 88.60p 90.00p 41182
18/12/2018 88.20p 90.00p 88.20p 90.00p 32893
17/12/2018 88.00p 89.80p 88.00p 88.00p 48467
14/12/2018 89.00p 89.80p 87.90p 88.00p 153988
13/12/2018 88.00p 89.67p 88.00p 89.00p 28348
12/12/2018 88.00p 89.51p 88.00p 88.00p 65431
11/12/2018 88.00p 89.00p 88.00p 88.40p 117351
10/12/2018 87.20p 89.00p 86.80p 89.00p 154505
07/12/2018 91.20p 91.40p 86.00p 86.00p 289352
06/12/2018 91.40p 92.60p 91.20p 91.70p 164826
05/12/2018 92.00p 92.00p 91.80p 91.80p 9557
04/12/2018 91.80p 93.00p 91.80p 92.40p 97526
03/12/2018 92.80p 92.80p 91.41p 92.40p 402469
30/11/2018 92.20p 93.20p 91.30p 91.40p 252297
29/11/2018 93.80p 93.80p 92.59p 92.90p 60776
28/11/2018 93.80p 93.92p 93.20p 93.20p 680304
27/11/2018 94.20p 94.20p 93.43p 93.80p 75216
26/11/2018 94.20p 94.20p 92.90p 94.20p 91489
23/11/2018 91.80p 94.00p 91.50p 93.20p 140720
22/11/2018 90.60p 91.58p 89.50p 90.30p 136311
21/11/2018 91.80p 92.11p 90.40p 90.60p 159957
20/11/2018 92.80p 92.80p 91.60p 91.70p 246852
19/11/2018 93.00p 93.40p 92.60p 92.80p 205878
16/11/2018 93.20p 93.80p 93.00p 93.00p 226165
15/11/2018 93.60p 94.00p 93.60p 93.60p 300277
14/11/2018 93.60p 94.40p 93.40p 93.60p 192490
13/11/2018 93.60p 94.00p 93.60p 93.80p 175065
12/11/2018 93.60p 94.00p 93.60p 93.80p 236396
09/11/2018 93.60p 93.80p 93.60p 93.60p 111114
08/11/2018 93.60p 93.80p 93.60p 93.60p 130488
07/11/2018 93.60p 94.20p 93.40p 93.60p 122479
06/11/2018 93.40p 93.60p 93.00p 93.40p 88963
05/11/2018 93.00p 93.40p 93.00p 93.00p 121136
02/11/2018 93.00p 93.40p 92.40p 93.00p 166704
01/11/2018 91.60p 92.80p 91.60p 92.00p 179157
31/10/2018 92.00p 92.60p 90.80p 91.60p 160101
30/10/2018 91.20p 92.00p 91.00p 91.60p 69572
29/10/2018 91.00p 92.00p 90.86p 91.00p 47236
26/10/2018 90.80p 91.20p 90.80p 90.80p 74225
25/10/2018 90.80p 91.00p 90.20p 90.80p 128694
24/10/2018 91.80p 91.80p 90.80p 91.00p 143050
23/10/2018 91.80p 92.80p 90.00p 91.00p 91952
22/10/2018 92.30p 92.30p 91.72p 92.20p 12044
19/10/2018 93.00p 93.00p 92.02p 92.20p 45867
18/10/2018 91.80p 92.00p 91.00p 92.00p 94520
17/10/2018 91.00p 92.00p 90.00p 90.00p 183483
16/10/2018 91.80p 92.60p 91.60p 91.80p 60398
15/10/2018 93.40p 93.40p 91.80p 92.00p 114199
12/10/2018 92.40p 93.60p 92.20p 92.80p 52254
11/10/2018 92.20p 92.80p 91.00p 92.60p 359179
10/10/2018 93.60p 94.00p 92.80p 93.60p 442752
09/10/2018 93.40p 94.20p 93.40p 93.60p 88251
08/10/2018 93.80p 94.00p 93.00p 93.40p 200090
05/10/2018 93.80p 94.20p 93.60p 94.00p 529361
04/10/2018 93.80p 94.00p 93.40p 93.60p 148177
03/10/2018 93.60p 94.20p 93.60p 93.90p 849478
02/10/2018 93.40p 93.80p 93.40p 93.70p 111606
01/10/2018 94.80p 94.80p 93.20p 93.60p 191641
28/09/2018 95.00p 95.00p 94.20p 94.30p 316403
27/09/2018 94.80p 94.80p 94.00p 94.40p 196686
26/09/2018 95.00p 95.00p 94.20p 94.40p 118230
25/09/2018 95.00p 95.00p 94.40p 94.60p 84120
24/09/2018 94.40p 94.80p 94.40p 94.60p 51901
21/09/2018 94.40p 94.80p 92.00p 94.80p 491861
20/09/2018 95.00p 95.40p 94.60p 94.60p 344759
19/09/2018 95.00p 95.60p 94.40p 94.80p 220081
18/09/2018 95.00p 95.40p 95.00p 95.00p 214025
17/09/2018 95.00p 95.60p 95.00p 95.00p 143108
14/09/2018 94.80p 95.80p 94.80p 94.80p 274804
13/09/2018 95.00p 95.00p 94.80p 94.80p 92692
12/09/2018 95.47p 95.47p 94.80p 95.20p 228000
11/09/2018 95.80p 95.80p 95.00p 95.00p 43048
10/09/2018 95.00p 95.80p 95.00p 95.40p 350467
07/09/2018 95.00p 95.80p 95.00p 95.80p 64563
06/09/2018 95.40p 95.67p 95.00p 95.40p 71329
05/09/2018 95.00p 95.40p 95.00p 95.40p 187136
04/09/2018 95.20p 95.60p 95.09p 95.30p 37263
03/09/2018 96.60p 96.60p 95.00p 95.00p 64174
31/08/2018 95.00p 95.50p 94.93p 95.00p 14202
30/08/2018 95.00p 95.92p 94.80p 94.80p 77909
29/08/2018 95.00p 95.31p 95.00p 95.00p 127154
28/08/2018 95.00p 95.80p 94.80p 95.10p 224537
24/08/2018 94.95p 95.20p 94.95p 95.00p 37750
23/08/2018 95.20p 96.52p 94.80p 94.80p 87437
22/08/2018 96.20p 97.80p 96.20p 97.10p 85190
21/08/2018 97.60p 97.64p 96.29p 97.60p 76760
20/08/2018 97.00p 97.01p 95.69p 97.00p 28415
17/08/2018 95.80p 96.60p 94.54p 96.00p 420485
16/08/2018 94.00p 95.60p 94.00p 94.80p 213786
15/08/2018 94.60p 94.60p 93.80p 94.00p 160527
14/08/2018 94.20p 95.00p 94.00p 94.60p 299097
13/08/2018 94.00p 94.80p 94.00p 94.40p 319758
10/08/2018 93.60p 94.20p 93.41p 94.20p 42426
09/08/2018 93.40p 94.19p 93.40p 93.90p 56848
08/08/2018 94.60p 94.60p 93.62p 94.20p 70995
07/08/2018 94.00p 94.00p 93.00p 93.00p 139631
06/08/2018 94.00p 94.00p 93.24p 94.00p 92704
03/08/2018 94.40p 94.40p 93.40p 94.00p 66785
02/08/2018 94.00p 94.80p 93.00p 93.80p 805277
01/08/2018 94.00p 94.40p 93.41p 94.30p 785780
31/07/2018 94.00p 94.80p 93.37p 94.00p 288921
30/07/2018 93.80p 94.40p 93.02p 93.20p 396921
27/07/2018 93.00p 94.36p 93.00p 93.20p 44514
26/07/2018 93.00p 94.60p 93.00p 93.00p 112250
25/07/2018 93.00p 93.95p 93.00p 93.00p 64341
24/07/2018 94.60p 94.72p 92.80p 92.80p 36197
23/07/2018 93.00p 94.72p 93.00p 93.40p 68728
20/07/2018 93.00p 94.50p 93.00p 93.60p 82172
19/07/2018 93.00p 93.97p 93.00p 93.00p 61866
18/07/2018 93.00p 94.80p 93.00p 93.00p 40061
17/07/2018 93.00p 93.90p 92.80p 92.80p 53849
16/07/2018 93.00p 93.88p 93.00p 93.00p 75310
13/07/2018 93.00p 93.53p 93.00p 93.00p 49733
12/07/2018 93.40p 94.65p 93.00p 93.50p 29142
11/07/2018 94.00p 94.80p 93.40p 93.40p 59320
10/07/2018 94.00p 94.20p 94.00p 94.00p 38808
09/07/2018 94.00p 94.15p 93.77p 94.00p 20775
06/07/2018 94.00p 96.07p 94.00p 95.00p 79179
05/07/2018 93.20p 96.00p 93.20p 95.00p 24840
04/07/2018 96.00p 96.00p 94.80p 96.00p 58927
03/07/2018 95.80p 96.00p 95.15p 96.00p 44477
02/07/2018 95.20p 96.00p 95.00p 95.50p 101852
29/06/2018 94.00p 95.80p 94.00p 95.80p 194266
28/06/2018 94.20p 95.20p 94.00p 94.00p 49223
27/06/2018 94.80p 95.20p 94.20p 94.20p 58842
26/06/2018 94.40p 95.00p 94.40p 94.40p 11576
25/06/2018 95.20p 95.72p 94.80p 94.80p 170737
22/06/2018 94.00p 95.00p 94.00p 94.00p 41587
21/06/2018 94.60p 95.00p 94.20p 94.20p 98542
20/06/2018 94.00p 94.91p 94.00p 94.00p 210959
19/06/2018 94.80p 95.50p 94.80p 95.00p 17695
18/06/2018 95.20p 96.40p 95.00p 95.00p 48949
15/06/2018 96.00p 96.79p 94.00p 95.00p 7902617
14/06/2018 96.20p 97.20p 96.20p 97.00p 692969
13/06/2018 97.00p 97.20p 96.00p 96.40p 219337
12/06/2018 97.00p 97.00p 96.20p 97.00p 133596
11/06/2018 96.80p 97.00p 96.01p 97.00p 127299
08/06/2018 97.00p 97.00p 96.00p 96.20p 340871
07/06/2018 97.00p 97.40p 96.52p 97.00p 302867
06/06/2018 96.20p 97.00p 96.20p 96.80p 93039
05/06/2018 97.00p 97.00p 95.80p 95.80p 139292
04/06/2018 96.40p 96.60p 96.00p 96.60p 198533
01/06/2018 96.00p 96.00p 95.65p 96.00p 110773
31/05/2018 94.00p 96.00p 94.00p 95.80p 277972
30/05/2018 95.40p 95.40p 94.40p 94.60p 684918
29/05/2018 93.40p 94.60p 93.20p 93.20p 175739
25/05/2018 93.00p 94.80p 92.80p 94.00p 219450
24/05/2018 94.00p 94.40p 92.60p 92.60p 826115
23/05/2018 92.00p 92.40p 91.88p 92.40p 213642

*Close Price adjusted for both dividends and splits