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
22/05/2018 91.40p 92.00p 91.20p 91.80p 304840
21/05/2018 91.60p 91.80p 90.78p 91.50p 225391
18/05/2018 90.80p 91.80p 90.80p 91.40p 223949
17/05/2018 90.20p 91.20p 90.20p 91.00p 314237
16/05/2018 90.40p 91.40p 90.28p 90.90p 224779
15/05/2018 89.60p 90.96p 89.60p 90.40p 335731
14/05/2018 90.40p 90.40p 89.20p 90.00p 1099107
11/05/2018 89.80p 89.80p 89.09p 89.80p 118246
10/05/2018 90.00p 90.40p 89.00p 90.00p 745063
09/05/2018 88.60p 90.00p 88.40p 90.00p 243987
08/05/2018 89.00p 89.40p 88.40p 88.80p 204787
04/05/2018 88.67p 88.67p 88.20p 88.60p 91450
03/05/2018 88.20p 88.59p 88.00p 88.50p 65500
02/05/2018 88.60p 88.60p 88.00p 88.20p 883974
01/05/2018 88.20p 89.00p 88.00p 89.00p 165520
30/04/2018 90.00p 90.00p 88.15p 88.20p 648614
27/04/2018 90.00p 90.00p 88.40p 88.40p 102680
26/04/2018 88.20p 89.40p 88.20p 89.00p 408097
25/04/2018 90.00p 90.00p 88.20p 88.20p 104833
24/04/2018 88.40p 89.12p 88.20p 88.20p 174507
23/04/2018 89.00p 89.00p 87.98p 89.00p 3380
20/04/2018 87.40p 88.12p 87.30p 87.80p 117584
19/04/2018 88.40p 88.84p 87.00p 88.00p 483913
18/04/2018 89.80p 89.80p 88.40p 89.00p 428591
17/04/2018 89.50p 89.88p 89.20p 89.50p 83758
16/04/2018 90.00p 90.49p 89.40p 89.40p 273261
13/04/2018 90.00p 90.60p 90.00p 90.10p 390721
12/04/2018 90.20p 90.56p 90.20p 90.40p 363974
11/04/2018 90.20p 90.92p 89.54p 90.40p 528429
10/04/2018 90.00p 91.13p 90.00p 90.50p 256579
09/04/2018 89.00p 91.05p 88.40p 90.30p 457663
06/04/2018 87.00p 88.92p 86.00p 88.50p 806966
05/04/2018 86.00p 87.68p 85.40p 86.90p 237433
04/04/2018 86.00p 87.09p 85.20p 85.60p 140186
03/04/2018 85.60p 87.44p 85.52p 86.90p 1106381
29/03/2018 86.00p 87.32p 86.00p 86.90p 121070
28/03/2018 86.60p 87.13p 86.00p 86.00p 100425
27/03/2018 88.00p 89.00p 86.80p 87.00p 325720
26/03/2018 87.40p 87.94p 87.00p 87.50p 267761
23/03/2018 89.00p 90.85p 87.00p 88.80p 400939
22/03/2018 90.00p 90.68p 89.02p 90.00p 53222
21/03/2018 91.00p 91.00p 89.20p 90.20p 219627
20/03/2018 92.00p 92.50p 90.80p 91.00p 318130
19/03/2018 94.00p 95.44p 92.00p 92.70p 149854
16/03/2018 95.80p 96.20p 94.04p 95.00p 256038
15/03/2018 96.80p 96.90p 95.80p 95.90p 112472
14/03/2018 97.00p 97.32p 97.00p 97.10p 43972
13/03/2018 97.67p 98.00p 97.20p 97.30p 49760
12/03/2018 97.20p 97.80p 97.20p 97.50p 76060
09/03/2018 98.00p 98.25p 97.22p 97.60p 120795
08/03/2018 98.18p 99.39p 98.18p 98.70p 27895
07/03/2018 98.00p 98.70p 98.00p 98.50p 33544
06/03/2018 99.21p 99.21p 98.61p 98.90p 19400
05/03/2018 98.80p 99.69p 98.80p 99.10p 14528
02/03/2018 98.20p 99.50p 98.20p 99.00p 46516
01/03/2018 99.73p 99.73p 98.64p 98.70p 49269
28/02/2018 98.40p 99.80p 98.40p 99.10p 62676
27/02/2018 99.77p 99.77p 98.86p 99.30p 33398
26/02/2018 98.61p 99.37p 98.60p 99.10p 114790
23/02/2018 98.20p 99.78p 98.20p 99.10p 58629
22/02/2018 98.89p 99.00p 98.89p 99.00p 5000
21/02/2018 98.00p 99.18p 98.00p 98.50p 76347
20/02/2018 99.25p 99.25p 98.90p 98.90p 47490
19/02/2018 98.61p 99.25p 98.61p 98.80p 24600
16/02/2018 99.00p 99.25p 98.00p 98.80p 167894
15/02/2018 97.40p 99.38p 97.40p 98.50p 63141
14/02/2018 99.45p 99.45p 98.91p 99.30p 52909
13/02/2018 98.85p 99.20p 98.85p 99.20p 5567
12/02/2018 99.80p 99.80p 98.44p 99.00p 80838
09/02/2018 100.00p 100.00p 98.90p 98.90p 269298
08/02/2018 99.60p 100.45p 99.00p 99.60p 62062
07/02/2018 100.00p 100.00p 99.06p 100.00p 72297
06/02/2018 100.00p 100.00p 99.02p 100.00p 114463
05/02/2018 101.00p 101.50p 100.50p 101.00p 27826
02/02/2018 102.00p 102.00p 101.16p 101.50p 49824
01/02/2018 101.50p 102.49p 101.50p 102.00p 222791
31/01/2018 102.00p 102.49p 101.63p 102.00p 59430
30/01/2018 102.00p 102.25p 101.50p 102.00p 224582
29/01/2018 102.00p 102.37p 101.61p 102.00p 238885
26/01/2018 101.99p 102.00p 101.61p 102.00p 38985
25/01/2018 102.00p 102.23p 101.80p 102.00p 40626
24/01/2018 103.50p 103.50p 102.00p 102.00p 87994
23/01/2018 103.50p 103.50p 102.50p 102.50p 141790
22/01/2018 102.81p 103.50p 102.66p 103.25p 117310
19/01/2018 103.74p 103.74p 102.66p 103.25p 93823
18/01/2018 102.50p 104.26p 102.50p 103.25p 81761
17/01/2018 103.00p 104.50p 103.00p 104.50p 238660
16/01/2018 104.20p 104.20p 103.50p 103.50p 45804
15/01/2018 103.50p 104.28p 103.00p 103.00p 109369
12/01/2018 101.50p 103.00p 101.50p 102.75p 71504
11/01/2018 102.80p 102.80p 101.72p 102.25p 96815
10/01/2018 102.10p 102.87p 102.10p 102.50p 147720
09/01/2018 103.00p 103.00p 101.20p 102.25p 140246
08/01/2018 102.25p 102.78p 102.00p 102.00p 72244
05/01/2018 101.16p 102.25p 101.10p 101.75p 47400
04/01/2018 101.00p 102.50p 101.00p 101.75p 163367
03/01/2018 101.00p 102.00p 101.00p 101.50p 94251
02/01/2018 101.43p 101.90p 100.00p 101.00p 102477
29/12/2017 100.16p 100.75p 100.16p 100.75p 5000
28/12/2017 101.00p 101.10p 100.00p 101.00p 24990
27/12/2017 101.34p 101.34p 101.10p 101.25p 4654
22/12/2017 101.50p 101.50p 100.60p 101.00p 13117
21/12/2017 101.43p 101.43p 100.15p 101.00p 47010
20/12/2017 101.00p 101.43p 100.75p 100.75p 60820
19/12/2017 100.98p 100.98p 100.60p 100.75p 53200
18/12/2017 100.00p 101.00p 100.00p 100.50p 73786
15/12/2017 100.50p 100.50p 100.00p 100.50p 39061
14/12/2017 100.00p 100.49p 99.50p 100.00p 132318
13/12/2017 99.00p 100.00p 99.00p 99.87p 46202
12/12/2017 99.75p 99.75p 99.62p 99.62p 19410
11/12/2017 99.25p 100.30p 99.25p 99.75p 49915
08/12/2017 99.36p 100.35p 99.36p 99.75p 8004
07/12/2017 100.06p 100.35p 99.25p 99.75p 64819
06/12/2017 100.28p 100.28p 99.29p 99.75p 14436
05/12/2017 100.50p 100.50p 99.61p 100.50p 24616
04/12/2017 100.00p 100.00p 99.00p 99.50p 86202
01/12/2017 98.79p 99.96p 98.66p 99.50p 94628
30/11/2017 98.75p 99.75p 98.75p 99.00p 81526
29/11/2017 99.25p 100.31p 98.88p 99.25p 399002
28/11/2017 100.50p 100.87p 99.00p 99.00p 74515
27/11/2017 100.50p 100.50p 99.49p 99.87p 30202
24/11/2017 100.36p 100.36p 98.82p 99.50p 194798
23/11/2017 99.20p 99.43p 99.00p 99.00p 26003
22/11/2017 98.75p 99.21p 98.55p 98.87p 87606
21/11/2017 99.00p 99.94p 98.87p 98.87p 126243
20/11/2017 98.90p 98.90p 98.00p 98.25p 28130
17/11/2017 98.50p 98.90p 97.35p 98.25p 154382
16/11/2017 98.50p 98.83p 97.31p 98.12p 41438
15/11/2017 98.50p 98.90p 97.29p 98.00p 130725
14/11/2017 98.50p 99.00p 97.22p 98.00p 127830
13/11/2017 97.00p 98.25p 97.00p 97.50p 930797
10/11/2017 97.50p 98.25p 97.50p 97.75p 106089
09/11/2017 98.00p 98.89p 97.00p 97.75p 80808
08/11/2017 99.00p 98.75p 98.27p 98.50p 113723
07/11/2017 99.00p 98.75p 98.27p 98.62p 44870
06/11/2017 99.00p 98.94p 98.51p 98.75p 114876
03/11/2017 99.00p 99.00p 98.50p 98.75p 385592
02/11/2017 99.00p 99.46p 98.51p 99.00p 119109
01/11/2017 99.50p 99.50p 99.00p 99.25p 481592
31/10/2017 99.75p 99.59p 99.25p 99.50p 59116
30/10/2017 99.75p 99.75p 99.01p 99.50p 296508
27/10/2017 101.00p 100.34p 99.00p 99.50p 88326
26/10/2017 101.00p 101.00p 100.01p 100.37p 90314
25/10/2017 100.25p 100.68p 100.01p 100.50p 70664
24/10/2017 100.25p 100.50p 100.02p 100.50p 89000
23/10/2017 100.25p 100.50p 100.02p 100.50p 119255
20/10/2017 100.25p 100.50p 100.06p 100.50p 66810
19/10/2017 100.25p 100.50p 100.02p 100.50p 54083
18/10/2017 100.00p 101.00p 100.00p 100.50p 64305
17/10/2017 100.00p 100.50p 100.00p 100.50p 152310
16/10/2017 100.00p 100.37p 100.00p 100.37p 175432
13/10/2017 100.25p 100.37p 100.37p 100.37p 58890
12/10/2017 100.25p 100.50p 100.37p 100.37p 70876
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

*Close Price adjusted for both dividends and splits