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
25/02/2020 99.20p 99.20p 97.40p 98.00p 536670
24/02/2020 98.00p 98.60p 97.20p 98.60p 66479
21/02/2020 99.80p 99.80p 99.11p 99.80p 11263
20/02/2020 99.80p 99.80p 98.20p 99.80p 37737
19/02/2020 100.00p 100.00p 98.00p 98.00p 39714
18/02/2020 98.40p 99.35p 98.40p 99.20p 31409
17/02/2020 100.00p 100.00p 98.58p 100.00p 34859
14/02/2020 100.00p 100.00p 98.40p 100.00p 805232
13/02/2020 100.00p 100.00p 98.60p 99.20p 75878
12/02/2020 101.00p 101.00p 99.20p 99.20p 48970
11/02/2020 101.00p 101.00p 98.62p 100.00p 44934
10/02/2020 99.80p 100.55p 99.00p 99.20p 62410
07/02/2020 99.00p 100.17p 98.00p 99.50p 122926
06/02/2020 100.00p 100.00p 98.25p 100.00p 288299
05/02/2020 100.00p 100.00p 98.00p 98.00p 87630
04/02/2020 99.80p 99.80p 97.62p 98.00p 85014
03/02/2020 100.00p 100.00p 97.50p 97.60p 73741
31/01/2020 98.80p 99.80p 97.80p 97.80p 66697
30/01/2020 98.00p 99.80p 97.40p 98.70p 174984
29/01/2020 100.00p 100.00p 98.00p 100.00p 271546
28/01/2020 99.00p 100.00p 98.00p 99.00p 40795
27/01/2020 100.00p 100.00p 98.00p 98.00p 48515
24/01/2020 100.00p 100.00p 99.00p 99.00p 23700
23/01/2020 98.00p 99.52p 98.00p 98.90p 60864
22/01/2020 98.00p 99.60p 97.80p 99.60p 108053
21/01/2020 99.60p 99.60p 97.60p 99.40p 197286
20/01/2020 100.00p 100.00p 98.00p 98.00p 972991
17/01/2020 99.80p 100.00p 98.88p 100.00p 69159
16/01/2020 99.80p 99.80p 98.00p 98.40p 162392
15/01/2020 100.00p 100.00p 98.45p 100.00p 97016
14/01/2020 99.00p 100.00p 97.88p 99.00p 193322
13/01/2020 98.80p 100.00p 97.20p 98.00p 138746
10/01/2020 97.00p 97.79p 97.18p 97.50p 28002
09/01/2020 97.00p 97.93p 97.00p 97.70p 42330
08/01/2020 99.60p 98.72p 97.80p 98.20p 20032
07/01/2020 99.60p 100.00p 97.73p 98.90p 286452
06/01/2020 99.40p 99.40p 97.70p 99.40p 26841
03/01/2020 99.60p 99.60p 97.73p 99.00p 37836
02/01/2020 99.00p 99.60p 97.73p 98.50p 124425
31/12/2019 98.00p 98.84p 97.62p 98.20p 91413
30/12/2019 96.80p 97.80p 96.62p 97.10p 186661
27/12/2019 95.20p 96.60p 95.20p 96.60p 47674
24/12/2019 95.20p 96.60p 95.00p 95.90p 31060
23/12/2019 96.40p 96.60p 95.04p 95.80p 27447
20/12/2019 94.60p 96.38p 94.60p 94.60p 299707
19/12/2019 94.20p 96.02p 94.20p 95.40p 33255
18/12/2019 96.00p 96.00p 94.42p 96.00p 284913
17/12/2019 95.80p 96.00p 94.38p 96.00p 22983
16/12/2019 96.00p 96.00p 94.42p 96.00p 150743
13/12/2019 93.80p 96.05p 92.93p 95.00p 114474
12/12/2019 92.00p 93.60p 92.00p 93.60p 96220
11/12/2019 93.00p 94.40p 92.20p 92.90p 98252
10/12/2019 94.00p 94.20p 92.60p 93.00p 62742
09/12/2019 94.40p 94.40p 92.60p 93.40p 70666
06/12/2019 94.40p 94.40p 92.80p 93.60p 62844
05/12/2019 94.80p 94.80p 92.60p 92.60p 79602
04/12/2019 94.80p 95.33p 93.80p 94.50p 99403
03/12/2019 95.00p 95.46p 94.20p 95.00p 69222
02/12/2019 96.00p 96.00p 94.60p 95.00p 144707
29/11/2019 95.80p 95.80p 94.43p 95.60p 93359
28/11/2019 95.80p 95.80p 94.00p 95.80p 313946
27/11/2019 95.80p 95.80p 94.40p 95.00p 178772
26/11/2019 95.80p 95.80p 94.20p 94.90p 59159
25/11/2019 95.00p 96.00p 94.50p 95.00p 209653
22/11/2019 92.20p 94.40p 91.80p 94.40p 393059
21/11/2019 91.00p 92.20p 90.51p 91.70p 376617
20/11/2019 91.00p 91.00p 90.00p 90.50p 1210833
19/11/2019 91.00p 90.90p 90.25p 90.50p 229548
18/11/2019 91.00p 90.90p 90.50p 90.50p 11077
15/11/2019 91.00p 91.00p 90.00p 90.50p 267675
14/11/2019 90.00p 91.60p 90.00p 90.00p 31208
13/11/2019 91.40p 91.40p 90.00p 90.00p 20204
12/11/2019 91.30p 91.30p 90.55p 90.90p 40971
11/11/2019 90.60p 91.46p 90.20p 90.90p 67327
08/11/2019 90.20p 91.60p 90.20p 91.60p 386680
07/11/2019 91.87p 91.87p 91.00p 91.00p 32380
06/11/2019 92.00p 92.00p 90.60p 91.30p 81417
05/11/2019 91.00p 92.00p 91.00p 91.00p 115964
04/11/2019 92.00p 92.00p 90.33p 91.70p 54549
01/11/2019 92.40p 92.40p 91.00p 91.00p 63011
31/10/2019 92.00p 92.00p 91.50p 92.00p 107091
30/10/2019 91.00p 92.40p 91.00p 91.00p 83873
29/10/2019 91.00p 91.40p 90.72p 91.00p 1076104
28/10/2019 90.40p 91.60p 90.40p 90.90p 558932
25/10/2019 91.30p 91.45p 90.40p 91.00p 49669
24/10/2019 91.40p 92.05p 90.00p 90.00p 530384
23/10/2019 91.60p 92.00p 91.40p 91.90p 99117
22/10/2019 91.70p 92.30p 91.60p 92.10p 67153
21/10/2019 91.40p 92.10p 91.40p 92.10p 55181
18/10/2019 91.40p 91.88p 91.40p 91.40p 38528
17/10/2019 92.20p 92.36p 91.40p 92.00p 73206
16/10/2019 91.40p 92.68p 91.40p 92.00p 2223582
15/10/2019 91.40p 92.20p 91.40p 92.20p 129800
14/10/2019 92.60p 92.60p 91.59p 92.60p 23268
11/10/2019 91.40p 92.07p 91.40p 91.40p 89437
10/10/2019 91.40p 92.00p 91.00p 91.40p 109492
09/10/2019 90.20p 92.00p 90.20p 91.60p 78009
08/10/2019 90.20p 91.40p 90.20p 91.40p 231594
07/10/2019 91.00p 91.40p 90.00p 91.00p 503800
04/10/2019 90.00p 91.40p 90.00p 91.40p 22634
03/10/2019 90.80p 90.80p 90.00p 90.40p 57438
02/10/2019 91.60p 91.60p 91.20p 91.20p 1143
01/10/2019 91.80p 91.80p 90.60p 91.30p 94617
30/09/2019 91.00p 92.00p 90.91p 92.00p 116882
27/09/2019 91.40p 92.00p 91.40p 91.40p 2385
26/09/2019 91.60p 91.84p 91.40p 91.80p 30201
25/09/2019 91.80p 92.00p 91.60p 92.00p 11269
24/09/2019 92.00p 92.40p 91.60p 92.40p 20299
23/09/2019 93.80p 93.80p 91.80p 92.60p 275526
20/09/2019 91.60p 92.40p 91.60p 92.40p 101005
19/09/2019 91.80p 92.55p 91.80p 92.00p 40650
18/09/2019 93.20p 93.60p 91.80p 93.20p 34213
17/09/2019 92.60p 93.20p 91.60p 93.20p 48156
16/09/2019 92.40p 92.60p 91.60p 92.60p 109885
13/09/2019 92.40p 92.60p 91.60p 92.60p 57037
12/09/2019 91.60p 93.40p 91.40p 92.00p 102520
11/09/2019 91.80p 92.60p 91.80p 92.20p 40390
10/09/2019 91.80p 93.60p 91.60p 93.00p 710017
09/09/2019 92.00p 92.99p 91.80p 92.80p 62230
06/09/2019 93.00p 93.12p 91.80p 92.80p 247706
05/09/2019 93.80p 94.00p 92.00p 94.00p 98376
04/09/2019 93.00p 93.00p 92.00p 92.90p 71684
03/09/2019 92.40p 94.00p 92.07p 94.00p 127091
02/09/2019 93.60p 93.80p 92.40p 93.00p 17976
30/08/2019 92.59p 93.00p 92.50p 93.00p 38606
29/08/2019 93.60p 93.60p 92.20p 92.20p 20316
28/08/2019 93.40p 93.60p 92.60p 93.60p 28833
27/08/2019 94.00p 94.00p 92.72p 93.60p 2925
23/08/2019 94.00p 94.20p 92.72p 94.00p 48878
22/08/2019 94.00p 94.20p 92.36p 94.20p 63675
21/08/2019 93.80p 93.80p 93.19p 93.40p 10560
20/08/2019 93.80p 94.00p 92.88p 93.20p 41229
19/08/2019 93.60p 93.80p 93.00p 93.00p 21311
16/08/2019 93.60p 93.60p 92.20p 92.20p 129948
15/08/2019 93.20p 93.40p 92.24p 93.40p 63416
14/08/2019 92.20p 93.00p 92.00p 93.00p 125089
13/08/2019 93.00p 93.40p 92.28p 93.40p 31602
12/08/2019 93.00p 93.00p 91.52p 93.00p 8693
09/08/2019 91.40p 92.20p 91.40p 92.20p 16462
08/08/2019 93.00p 93.00p 91.52p 92.20p 45858
07/08/2019 91.80p 93.00p 91.80p 93.00p 125219
06/08/2019 93.00p 93.00p 91.97p 93.00p 59277
05/08/2019 91.80p 93.00p 91.80p 91.80p 74899
02/08/2019 91.80p 92.55p 91.80p 91.80p 21492
01/08/2019 91.80p 92.55p 91.60p 91.80p 31898
31/07/2019 91.41p 92.00p 91.41p 92.00p 63750
30/07/2019 93.00p 93.00p 91.00p 91.00p 40598
29/07/2019 92.80p 92.90p 91.52p 92.90p 84142
26/07/2019 91.40p 92.80p 91.00p 91.00p 27154
25/07/2019 92.80p 92.80p 91.40p 92.00p 45350
24/07/2019 94.20p 94.20p 91.00p 91.00p 74006
23/07/2019 92.60p 92.80p 91.20p 92.00p 63760
22/07/2019 92.80p 92.80p 91.40p 91.60p 73644
19/07/2019 92.00p 92.39p 91.72p 92.00p 34470
18/07/2019 91.20p 92.60p 91.00p 92.60p 273400
17/07/2019 92.00p 92.20p 91.00p 91.00p 84011
16/07/2019 92.20p 93.23p 92.00p 92.00p 182368
15/07/2019 92.60p 93.33p 92.20p 93.00p 26869
12/07/2019 93.20p 93.60p 92.26p 93.60p 129394
11/07/2019 93.00p 93.54p 92.40p 93.40p 218169
10/07/2019 92.80p 94.40p 92.80p 94.40p 62997
09/07/2019 94.27p 94.40p 92.80p 93.40p 107842
08/07/2019 93.00p 94.60p 93.00p 94.00p 93426
05/07/2019 93.00p 95.00p 93.00p 95.00p 78163
04/07/2019 93.20p 94.37p 93.00p 93.00p 16616
03/07/2019 93.20p 93.74p 93.00p 93.50p 50000
02/07/2019 93.00p 93.60p 93.00p 93.40p 55154
01/07/2019 93.20p 94.58p 93.20p 94.00p 192259
28/06/2019 93.00p 94.00p 92.80p 93.00p 68896
27/06/2019 93.00p 94.00p 92.20p 92.20p 61293
26/06/2019 93.40p 94.79p 93.20p 93.20p 38103
25/06/2019 93.80p 94.39p 93.40p 93.80p 459244
24/06/2019 94.00p 94.50p 93.80p 93.80p 147228
21/06/2019 94.00p 94.60p 94.00p 94.60p 146502
20/06/2019 94.00p 94.90p 94.00p 94.00p 56974
19/06/2019 94.60p 95.20p 94.40p 94.40p 1901080
18/06/2019 95.00p 95.30p 94.40p 95.10p 104679
17/06/2019 95.00p 95.60p 95.00p 95.30p 29866
14/06/2019 95.00p 95.80p 95.00p 95.20p 78034
13/06/2019 95.20p 96.00p 95.00p 96.00p 104933
12/06/2019 96.00p 96.00p 95.00p 95.60p 206887
11/06/2019 96.80p 96.80p 95.50p 96.60p 266024
10/06/2019 96.00p 96.14p 96.00p 96.00p 39781
07/06/2019 96.00p 96.60p 95.70p 96.00p 140469
06/06/2019 97.00p 97.00p 95.39p 96.00p 49893
05/06/2019 95.60p 95.90p 95.00p 95.90p 77581
04/06/2019 95.00p 96.00p 94.63p 96.00p 1266148
03/06/2019 96.00p 96.00p 94.98p 95.40p 530656
31/05/2019 95.00p 95.90p 94.62p 95.00p 243828
30/05/2019 94.80p 95.20p 94.50p 94.50p 56552
29/05/2019 94.80p 95.60p 94.80p 95.60p 46634
28/05/2019 95.20p 95.20p 94.80p 95.00p 417566
24/05/2019 95.00p 95.61p 95.00p 95.20p 1110618
23/05/2019 96.00p 96.00p 95.20p 95.40p 134718
22/05/2019 96.60p 97.20p 96.00p 96.00p 73737
21/05/2019 97.40p 98.35p 96.40p 96.40p 225467
20/05/2019 97.40p 98.99p 97.20p 97.20p 855326
17/05/2019 96.80p 97.40p 96.16p 96.60p 84981
16/05/2019 95.40p 97.38p 95.40p 96.00p 73660
15/05/2019 94.82p 95.30p 94.82p 94.90p 64770

*Close Price adjusted for both dividends and splits