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
11/10/2017 100.25p 100.50p 100.37p 100.50p 130965
10/10/2017 100.25p 100.50p 100.37p 100.37p 112555
09/10/2017 100.25p 100.50p 100.25p 100.50p 76173
06/10/2017 100.25p 100.25p 100.25p 100.25p 22935
05/10/2017 100.25p 100.25p 100.25p 100.25p 158090
04/10/2017 100.25p 100.25p 100.13p 100.25p 49986
03/10/2017 100.25p 100.37p 100.13p 100.13p 65279
02/10/2017 100.25p 100.37p 100.25p 100.37p 53000
29/09/2017 100.00p 100.37p 100.37p 100.37p 34287
28/09/2017 100.00p 100.37p 100.25p 100.37p 190995
27/09/2017 100.00p 100.25p 100.25p 100.25p 125539
26/09/2017 100.00p 101.00p 100.25p 100.25p 103547
25/09/2017 100.00p 101.00p 100.00p 101.00p 5408
22/09/2017 101.00p 101.00p 100.75p 101.00p 54979
21/09/2017 101.00p 100.75p 100.00p 100.75p 1354100
20/09/2017 101.00p 100.00p 100.00p 100.00p 100676
19/09/2017 101.00p 100.50p 100.00p 100.00p 192000
18/09/2017 101.00p 101.00p 100.50p 100.50p 514
15/09/2017 100.50p 100.63p 100.50p 100.50p 64465
14/09/2017 100.50p 100.63p 100.50p 100.63p 10000
13/09/2017 101.00p 101.00p 100.87p 100.87p 105124
12/09/2017 101.00p 101.00p 101.00p 101.00p 168230
11/09/2017 101.00p 101.00p 101.00p 101.00p 102101
08/09/2017 100.75p 101.00p 100.75p 101.00p 60000
07/09/2017 100.50p 101.50p 101.50p 101.50p 23750
06/09/2017 100.50p 101.50p 101.50p 101.50p 94704
05/09/2017 100.50p 101.50p 101.50p 101.50p 141193
04/09/2017 100.50p 101.50p 100.50p 101.50p 11209
01/09/2017 101.25p 101.50p 101.25p 101.50p 71851
31/08/2017 101.25p 101.25p 101.25p 101.25p 138855
30/08/2017 101.25p 101.25p 101.25p 101.25p 42525
29/08/2017 101.25p 101.25p 101.25p 101.25p 60324
25/08/2017 101.25p 101.25p 101.25p 101.25p 94956
24/08/2017 101.25p 101.25p 101.00p 101.25p 76641
23/08/2017 101.00p 101.50p 101.13p 101.13p 154045
22/08/2017 101.00p 101.50p 101.00p 101.50p 43030
21/08/2017 101.25p 101.25p 101.00p 101.00p 6970
18/08/2017 101.00p 101.00p 101.00p 101.00p 62775
17/08/2017 101.00p 101.00p 101.00p 101.00p 109281
16/08/2017 101.00p 101.00p 101.00p 101.00p 47872
15/08/2017 101.00p 101.00p 101.00p 101.00p 49569
14/08/2017 101.00p 101.00p 101.00p 101.00p 123089
11/08/2017 101.00p 101.00p 101.00p 101.00p 208435
10/08/2017 101.00p 101.00p 101.00p 101.00p 220322
09/08/2017 101.00p 101.00p 100.87p 101.00p 225845
08/08/2017 101.00p 100.87p 100.87p 100.87p 144907
07/08/2017 101.00p 100.87p 100.87p 100.87p 160340
04/08/2017 101.00p 101.00p 100.87p 100.87p 98093
03/08/2017 101.00p 101.00p 101.00p 101.00p 50000
02/08/2017 100.75p 100.75p 100.75p 100.75p 5000
01/08/2017 100.00p 101.00p 100.50p 101.00p 197334
31/07/2017 100.00p 100.50p 100.50p 100.50p 159586
28/07/2017 100.00p 100.50p 100.00p 100.50p 102602
27/07/2017 100.25p 100.37p 100.25p 100.37p 15000
26/07/2017 100.00p 100.00p 100.00p 100.00p 428
25/07/2017 100.00p 100.00p 100.00p 100.00p 1912
24/07/2017 100.00p 100.00p 100.00p 100.00p 45748
21/07/2017 100.75p 100.75p 100.37p 100.37p 47689
20/07/2017 100.75p 100.75p 100.75p 100.75p 4256
19/07/2017 100.25p 100.37p 100.25p 100.37p 3752
18/07/2017 100.25p 100.25p 100.13p 100.13p 170451
17/07/2017 100.25p 100.25p 100.25p 100.25p 1000
14/07/2017 100.00p 100.25p 100.00p 100.13p 1401185
13/07/2017 100.25p 100.25p 100.13p 100.13p 25000
12/07/2017 101.00p 101.00p 100.00p 100.13p 258342

*Close Price adjusted for both dividends and splits