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
12/10/2022 91.20p 95.00p 89.00p 93.00p 314011
11/10/2022 97.00p 100.00p 93.40p 94.00p 3028874
10/10/2022 100.00p 102.00p 97.00p 97.00p 268912
07/10/2022 100.00p 102.00p 99.13p 100.50p 243312
06/10/2022 99.00p 102.00p 99.00p 101.50p 82012
05/10/2022 104.00p 104.00p 99.00p 99.80p 824640
04/10/2022 103.50p 108.00p 103.50p 103.50p 614637
03/10/2022 105.00p 110.00p 102.00p 107.00p 710743
30/09/2022 94.00p 109.50p 92.20p 109.50p 1376011
29/09/2022 92.20p 95.00p 92.20p 95.00p 337190
28/09/2022 90.00p 95.00p 85.98p 95.00p 1329596
27/09/2022 96.60p 97.80p 91.60p 91.60p 396750
26/09/2022 99.00p 100.35p 96.60p 96.80p 368867
23/09/2022 105.00p 107.00p 99.00p 100.00p 992609
22/09/2022 109.00p 110.35p 106.00p 106.00p 587562
21/09/2022 111.00p 113.00p 110.00p 110.50p 632867
20/09/2022 115.00p 116.00p 111.00p 113.00p 682860
19/09/2022 115.50p 116.00p 114.00p 115.00p 6638077
16/09/2022 115.50p 116.00p 114.00p 115.00p 6638077
15/09/2022 115.00p 117.50p 114.50p 115.00p 497054
14/09/2022 114.00p 115.00p 111.50p 115.00p 453792
13/09/2022 114.00p 115.00p 113.50p 114.50p 455854
12/09/2022 115.00p 115.00p 112.50p 114.50p 561055
09/09/2022 111.50p 115.50p 110.50p 113.50p 694299
08/09/2022 112.00p 113.00p 110.50p 112.00p 287698
07/09/2022 113.00p 113.00p 110.00p 112.00p 449910
06/09/2022 114.00p 114.00p 110.00p 110.00p 294534
05/09/2022 110.00p 114.00p 108.00p 113.50p 467393
02/09/2022 109.00p 112.00p 108.00p 111.50p 466188
01/09/2022 107.50p 114.00p 106.54p 109.00p 1209090
31/08/2022 107.50p 108.77p 105.50p 105.50p 71382
30/08/2022 107.00p 110.00p 107.00p 107.00p 78884
29/08/2022 108.00p 109.00p 108.00p 108.00p 64576
26/08/2022 108.00p 109.00p 108.00p 108.00p 64576
25/08/2022 108.50p 110.50p 107.50p 109.00p 153240
24/08/2022 110.00p 110.40p 107.50p 107.50p 404227
23/08/2022 110.00p 110.11p 108.00p 108.00p 84177
22/08/2022 107.00p 110.50p 105.50p 110.00p 926272
19/08/2022 108.00p 109.00p 107.00p 107.50p 318211
18/08/2022 107.50p 109.00p 107.00p 107.50p 66027
17/08/2022 108.00p 110.00p 107.50p 107.50p 74175
16/08/2022 108.00p 111.15p 108.00p 109.00p 113793
15/08/2022 112.00p 112.00p 109.50p 110.00p 140631
12/08/2022 108.00p 112.00p 108.00p 111.50p 185098
11/08/2022 108.50p 110.21p 108.50p 109.00p 94364
10/08/2022 108.50p 110.00p 108.00p 108.50p 120861
09/08/2022 107.50p 110.09p 107.50p 110.00p 146138
08/08/2022 107.50p 109.92p 107.50p 107.50p 346973
05/08/2022 109.00p 110.00p 108.10p 108.50p 69385
04/08/2022 107.50p 111.00p 105.50p 109.50p 301104
03/08/2022 111.00p 111.50p 110.50p 110.50p 106671
02/08/2022 111.00p 112.00p 107.50p 110.50p 278033
01/08/2022 110.50p 112.00p 110.32p 111.00p 163107
29/07/2022 109.50p 111.50p 109.16p 110.50p 284319
28/07/2022 109.00p 111.00p 108.03p 109.75p 414571
27/07/2022 107.50p 109.00p 105.50p 108.25p 263764
26/07/2022 106.00p 107.58p 105.20p 106.25p 222004
25/07/2022 106.00p 106.00p 104.50p 104.50p 400854
22/07/2022 103.50p 106.00p 103.50p 105.50p 536326
21/07/2022 103.50p 104.50p 103.50p 103.50p 258037
20/07/2022 103.50p 104.50p 102.60p 103.50p 521612
19/07/2022 103.00p 103.50p 102.00p 102.00p 58982
18/07/2022 103.00p 104.00p 102.00p 102.50p 38815
15/07/2022 103.00p 104.00p 102.50p 103.00p 83374
14/07/2022 102.00p 104.00p 101.00p 101.50p 172604
13/07/2022 102.00p 104.00p 101.50p 101.50p 63933
12/07/2022 101.50p 104.00p 101.00p 102.50p 240464
11/07/2022 102.00p 103.50p 101.50p 102.75p 20502
08/07/2022 100.00p 103.50p 100.00p 101.50p 68467
07/07/2022 101.00p 103.00p 100.00p 101.25p 165596
06/07/2022 100.50p 103.00p 100.00p 100.00p 81560
05/07/2022 100.50p 103.00p 100.00p 100.00p 86149
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

*Close Price adjusted for both dividends and splits