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
04/07/2022 100.00p 103.50p 100.00p 101.00p 81143
01/07/2022 100.50p 102.50p 99.20p 100.50p 430224
30/06/2022 101.50p 103.00p 100.50p 100.50p 71153
29/06/2022 102.00p 104.00p 101.50p 101.50p 68627
28/06/2022 102.50p 103.00p 102.00p 102.00p 200558
27/06/2022 100.50p 102.50p 100.50p 102.50p 56082
24/06/2022 101.00p 101.50p 100.50p 100.50p 166050
23/06/2022 101.00p 102.92p 100.50p 101.00p 426016
22/06/2022 101.00p 103.00p 100.50p 101.00p 88918
21/06/2022 101.50p 101.50p 100.00p 100.00p 128429
20/06/2022 100.50p 102.88p 100.00p 101.50p 153967
17/06/2022 103.50p 103.50p 101.00p 103.50p 118699
16/06/2022 102.00p 103.00p 100.00p 100.00p 205519
15/06/2022 102.00p 102.50p 101.91p 102.00p 47489
14/06/2022 101.00p 102.43p 100.00p 102.00p 91612
13/06/2022 103.00p 104.00p 101.00p 101.00p 86330
10/06/2022 104.50p 104.50p 102.50p 104.00p 149918
09/06/2022 104.50p 105.50p 103.00p 104.00p 309759
08/06/2022 104.00p 105.00p 102.50p 103.50p 86021
07/06/2022 101.50p 104.00p 100.00p 104.00p 140474
06/06/2022 100.00p 102.00p 98.20p 102.00p 283427
03/06/2022 99.60p 100.00p 98.02p 100.00p 905011
02/06/2022 99.60p 100.00p 98.02p 100.00p 905011
01/06/2022 99.60p 100.00p 98.02p 100.00p 805011
31/05/2022 100.50p 101.50p 98.00p 99.00p 590692
27/05/2022 100.50p 102.50p 100.00p 101.50p 919025
26/05/2022 102.00p 102.76p 99.97p 100.50p 723734
25/05/2022 103.00p 104.00p 97.20p 100.50p 465601
24/05/2022 102.00p 104.00p 102.00p 102.00p 308104
23/05/2022 103.00p 106.50p 102.29p 103.00p 281840
20/05/2022 104.00p 104.00p 102.00p 102.00p 70518
19/05/2022 105.00p 106.00p 102.50p 103.50p 461752
18/05/2022 104.00p 106.00p 104.00p 106.00p 146070
17/05/2022 104.00p 105.00p 104.00p 104.00p 204527
16/05/2022 104.50p 106.00p 104.00p 104.00p 403085
13/05/2022 105.00p 106.00p 104.50p 104.50p 79401
12/05/2022 106.00p 106.00p 103.50p 105.00p 39662
11/05/2022 103.50p 106.50p 103.50p 106.50p 180706
10/05/2022 105.00p 105.00p 103.00p 103.50p 162005
09/05/2022 107.00p 108.00p 103.50p 103.50p 175182
06/05/2022 108.00p 110.00p 106.50p 106.50p 143559
05/05/2022 108.50p 110.00p 108.00p 108.00p 319222
04/05/2022 108.00p 109.50p 108.00p 108.00p 151514
03/05/2022 109.00p 110.00p 108.00p 108.00p 184965
02/05/2022 109.00p 109.99p 109.00p 109.00p 96976
29/04/2022 109.00p 109.99p 109.00p 109.00p 96976
28/04/2022 110.00p 110.50p 109.00p 109.00p 162049
27/04/2022 109.00p 110.00p 109.00p 109.00p 84630
26/04/2022 108.50p 110.00p 108.00p 108.50p 178060
25/04/2022 108.00p 110.00p 108.00p 108.50p 138093
22/04/2022 110.00p 110.19p 108.50p 109.00p 46351
21/04/2022 108.50p 109.29p 107.35p 107.50p 116464
20/04/2022 107.50p 109.43p 107.00p 107.50p 397662
19/04/2022 109.50p 110.00p 107.00p 110.00p 110671
14/04/2022 110.00p 110.00p 107.00p 107.00p 48963
13/04/2022 109.00p 110.00p 108.04p 109.00p 73934
12/04/2022 108.00p 109.50p 107.50p 108.50p 57921
11/04/2022 108.50p 110.50p 107.00p 107.00p 151368
08/04/2022 109.00p 111.00p 108.50p 108.50p 97838
07/04/2022 110.50p 111.00p 108.50p 109.00p 710692
06/04/2022 110.00p 111.50p 109.00p 110.00p 557933
05/04/2022 109.00p 111.50p 109.00p 111.00p 144629
04/04/2022 111.00p 111.50p 109.00p 110.75p 111396
01/04/2022 110.50p 112.50p 108.50p 111.00p 369196
31/03/2022 110.50p 110.50p 108.50p 110.00p 521738
30/03/2022 108.00p 110.50p 107.00p 108.50p 378719
29/03/2022 108.50p 110.00p 108.00p 109.50p 129379
28/03/2022 107.50p 110.50p 106.50p 109.00p 179704
25/03/2022 107.00p 107.50p 105.50p 106.50p 122261
24/03/2022 103.50p 107.00p 103.50p 106.00p 189119
23/03/2022 103.00p 106.50p 103.00p 106.50p 86826
22/03/2022 105.00p 105.36p 104.08p 105.00p 44043
21/03/2022 101.50p 106.50p 100.56p 105.00p 302634
18/03/2022 101.00p 101.50p 100.00p 101.50p 726468
17/03/2022 102.00p 102.00p 100.38p 102.00p 113500
16/03/2022 99.20p 102.50p 99.20p 102.00p 486398
15/03/2022 101.00p 101.00p 99.75p 100.00p 54643
14/03/2022 99.00p 100.50p 98.80p 100.00p 67816
11/03/2022 100.00p 100.00p 98.60p 100.00p 110655
10/03/2022 100.50p 100.50p 98.00p 100.50p 81543
09/03/2022 100.50p 100.50p 99.00p 100.00p 294050
08/03/2022 98.20p 100.00p 98.20p 100.00p 156809
07/03/2022 99.40p 99.40p 98.20p 98.60p 101142
04/03/2022 101.50p 101.50p 98.40p 98.60p 171330
03/03/2022 100.00p 102.50p 99.00p 99.00p 105058
02/03/2022 102.00p 102.00p 100.07p 100.50p 130278
01/03/2022 101.00p 102.00p 100.00p 101.50p 136595
28/02/2022 100.50p 102.00p 100.00p 101.00p 83871
25/02/2022 101.50p 102.00p 101.00p 101.50p 163437
24/02/2022 102.00p 102.00p 100.36p 101.00p 141230
23/02/2022 102.50p 104.50p 102.00p 102.00p 101164
22/02/2022 105.00p 105.00p 102.00p 102.00p 105875
21/02/2022 105.50p 107.50p 103.50p 104.50p 205257
18/02/2022 105.50p 107.50p 105.50p 106.00p 55438
17/02/2022 109.00p 109.00p 105.50p 106.00p 117131
16/02/2022 107.00p 108.00p 107.00p 107.00p 77623
15/02/2022 107.00p 108.00p 107.00p 107.50p 82001
14/02/2022 107.50p 108.50p 107.00p 107.50p 334240
11/02/2022 108.00p 109.35p 107.50p 107.50p 91192
10/02/2022 108.00p 110.00p 108.00p 109.00p 160532
09/02/2022 107.50p 109.50p 107.50p 109.50p 147855
08/02/2022 107.50p 108.50p 107.50p 108.00p 62267
07/02/2022 108.50p 109.87p 107.50p 108.00p 430612
04/02/2022 109.00p 109.89p 108.83p 109.00p 112912
03/02/2022 108.00p 110.24p 108.00p 109.00p 158472
02/02/2022 108.00p 110.50p 108.00p 109.50p 180952
01/02/2022 109.50p 111.00p 108.62p 109.00p 181527
31/01/2022 111.50p 112.00p 108.00p 108.00p 143249
28/01/2022 111.50p 112.50p 110.50p 111.00p 198702
27/01/2022 112.00p 112.90p 110.00p 112.00p 230930
26/01/2022 110.00p 111.95p 110.00p 111.00p 113921
25/01/2022 110.00p 112.00p 110.00p 110.00p 210013
24/01/2022 111.00p 112.00p 110.00p 111.00p 151251
21/01/2022 110.50p 111.50p 110.29p 110.50p 123433
20/01/2022 110.50p 110.50p 109.91p 110.50p 87258
19/01/2022 110.50p 110.99p 109.00p 109.50p 274492
18/01/2022 109.00p 110.00p 108.75p 110.00p 197489
17/01/2022 107.50p 109.50p 107.50p 109.50p 211168
14/01/2022 108.00p 109.00p 107.00p 107.00p 56444
13/01/2022 108.00p 108.70p 106.50p 106.50p 45201
12/01/2022 107.50p 109.00p 107.50p 107.50p 50392
10/01/2022 108.00p 109.00p 107.50p 108.00p 86654
07/01/2022 108.00p 109.00p 107.50p 108.25p 80343
06/01/2022 108.50p 108.50p 107.50p 108.00p 91595
05/01/2022 108.50p 108.55p 107.50p 107.50p 48013
04/01/2022 109.50p 109.50p 107.50p 107.50p 78386
03/01/2022 109.00p 109.50p 108.00p 108.50p 48371
31/12/2021 109.00p 109.50p 108.00p 108.50p 48371
30/12/2021 108.50p 110.16p 107.50p 109.00p 51492
29/12/2021 110.50p 111.00p 108.00p 109.75p 68717
24/12/2021 109.00p 110.60p 108.50p 110.50p 114747
23/12/2021 110.50p 110.50p 108.50p 110.50p 60837
22/12/2021 109.50p 110.00p 109.30p 109.50p 49052
21/12/2021 110.00p 110.50p 108.50p 110.50p 162584
20/12/2021 110.00p 110.00p 108.00p 109.00p 193379
17/12/2021 109.50p 110.00p 108.50p 109.50p 409337
16/12/2021 108.50p 110.50p 108.50p 109.50p 128597
15/12/2021 110.50p 110.50p 109.00p 110.50p 129010
14/12/2021 109.00p 110.00p 108.63p 109.50p 722061
13/12/2021 108.50p 109.81p 108.50p 108.50p 1014819
10/12/2021 108.50p 109.50p 106.88p 109.00p 456598
09/12/2021 106.50p 108.50p 105.33p 108.50p 198486
08/12/2021 105.50p 107.50p 105.50p 107.50p 72720
07/12/2021 106.00p 107.50p 104.50p 106.00p 354843
06/12/2021 104.50p 106.00p 103.50p 105.50p 305495
03/12/2021 104.00p 104.50p 102.83p 104.50p 100307
02/12/2021 102.50p 104.00p 102.50p 103.00p 621382
01/12/2021 98.80p 103.17p 98.60p 103.00p 622362
30/11/2021 98.00p 98.80p 97.40p 98.20p 45870
29/11/2021 99.20p 101.00p 98.00p 98.00p 279667
26/11/2021 98.20p 99.20p 97.20p 98.00p 121755
25/11/2021 99.00p 99.20p 98.80p 99.00p 265271
24/11/2021 99.00p 99.20p 98.40p 99.00p 65159
23/11/2021 97.80p 98.80p 97.80p 98.30p 24299
22/11/2021 98.80p 99.00p 97.60p 98.30p 50280
19/11/2021 98.00p 98.49p 97.80p 98.00p 107944
18/11/2021 97.80p 98.49p 97.80p 98.00p 48745
17/11/2021 98.40p 99.00p 97.80p 98.20p 209987
16/11/2021 98.80p 99.00p 98.40p 98.40p 92427
15/11/2021 99.00p 99.20p 98.00p 98.40p 69516
12/11/2021 98.20p 99.20p 98.10p 98.40p 128942
11/11/2021 98.60p 99.77p 98.00p 99.20p 128536
10/11/2021 99.40p 99.60p 98.77p 99.00p 103243
09/11/2021 99.40p 99.60p 98.77p 99.00p 63495
08/11/2021 99.40p 99.60p 98.40p 99.00p 228571
05/11/2021 98.40p 99.60p 98.01p 99.00p 446084
04/11/2021 99.40p 99.40p 97.80p 99.20p 110474
03/11/2021 99.00p 99.40p 98.40p 98.70p 70340
02/11/2021 99.00p 99.40p 98.40p 98.40p 79487
01/11/2021 98.60p 99.26p 98.40p 98.70p 94322
29/10/2021 99.40p 99.40p 98.40p 99.40p 104032
28/10/2021 99.20p 99.40p 98.40p 99.00p 96791
27/10/2021 99.60p 98.95p 98.40p 98.70p 52007
26/10/2021 99.60p 99.60p 98.60p 98.60p 66007
25/10/2021 98.40p 99.60p 98.40p 99.00p 243514
22/10/2021 100.50p 100.50p 99.00p 99.00p 101482
21/10/2021 100.00p 100.50p 99.89p 100.00p 69942
20/10/2021 99.60p 100.00p 99.05p 100.00p 234229
19/10/2021 99.20p 99.80p 98.80p 99.00p 98454
18/10/2021 99.20p 100.00p 98.20p 99.00p 293972
15/10/2021 99.00p 99.60p 98.00p 98.80p 181403
14/10/2021 98.80p 100.50p 98.40p 99.80p 172056
13/10/2021 99.40p 100.00p 98.98p 99.40p 83794
12/10/2021 99.40p 101.00p 99.00p 99.00p 60642
11/10/2021 99.80p 101.50p 98.80p 101.50p 113397
08/10/2021 100.50p 101.00p 99.41p 101.00p 145397
07/10/2021 101.00p 100.50p 98.84p 99.70p 102968
06/10/2021 101.00p 102.00p 99.00p 99.75p 242349
05/10/2021 101.00p 101.79p 99.00p 100.50p 275166
04/10/2021 103.50p 104.00p 101.00p 101.00p 618479
01/10/2021 103.00p 104.00p 102.50p 103.00p 151845
30/09/2021 106.00p 106.50p 102.50p 102.50p 180462
29/09/2021 104.50p 106.50p 104.50p 106.00p 56750
28/09/2021 107.00p 107.00p 104.50p 105.00p 48445
27/09/2021 107.00p 107.00p 105.00p 105.50p 139108
24/09/2021 105.50p 106.50p 105.02p 106.50p 131219
23/09/2021 106.00p 106.50p 105.01p 105.50p 208716
22/09/2021 105.00p 105.72p 105.00p 105.00p 62568
21/09/2021 106.00p 106.50p 105.00p 106.00p 72284
20/09/2021 107.00p 107.00p 104.50p 106.00p 270100

*Close Price adjusted for both dividends and splits