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
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