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
15/09/2020 91.20p 91.20p 89.20p 90.00p 166648
14/09/2020 91.00p 91.00p 90.40p 91.00p 122975
11/09/2020 90.00p 91.03p 90.00p 91.00p 67800
10/09/2020 91.00p 91.20p 90.00p 90.70p 1146686
09/09/2020 90.00p 91.40p 90.00p 90.70p 60994
08/09/2020 91.20p 91.20p 90.00p 90.00p 53925
07/09/2020 91.20p 91.40p 90.40p 90.40p 104210
04/09/2020 91.20p 91.20p 89.97p 90.90p 52989
03/09/2020 91.20p 92.00p 88.00p 91.00p 79955
02/09/2020 91.20p 91.20p 90.37p 90.60p 27379
01/09/2020 90.80p 91.17p 90.27p 90.80p 27896
31/08/2020 91.00p 92.00p 90.00p 91.20p 93446
28/08/2020 91.00p 92.00p 90.00p 91.20p 93446
27/08/2020 90.00p 90.96p 90.00p 90.00p 9774
26/08/2020 90.00p 91.00p 89.99p 90.40p 112987
25/08/2020 90.20p 90.38p 89.16p 89.80p 79253
24/08/2020 90.00p 90.20p 88.20p 90.00p 291597
21/08/2020 89.60p 90.00p 88.05p 89.00p 140310
20/08/2020 89.40p 89.60p 87.60p 87.60p 21932
19/08/2020 89.20p 89.40p 87.80p 89.40p 81532
18/08/2020 89.40p 89.40p 87.99p 88.60p 94984
17/08/2020 88.80p 89.20p 87.42p 88.40p 208700
14/08/2020 87.40p 88.80p 87.00p 87.90p 118226
13/08/2020 88.40p 89.40p 87.40p 89.40p 319904
12/08/2020 89.20p 90.00p 86.00p 88.60p 195513
11/08/2020 90.20p 90.20p 89.00p 89.80p 100549
10/08/2020 90.80p 90.80p 89.40p 89.70p 122105
07/08/2020 90.60p 91.00p 90.20p 90.50p 100330
06/08/2020 90.80p 91.00p 90.20p 91.00p 92392
05/08/2020 91.00p 91.00p 90.20p 90.20p 89294
04/08/2020 92.40p 92.40p 90.20p 90.20p 67652
03/08/2020 91.80p 92.40p 90.60p 91.20p 332385
31/07/2020 91.80p 91.80p 90.60p 90.60p 41536
30/07/2020 92.80p 92.80p 91.20p 91.50p 17694
29/07/2020 91.00p 92.60p 91.00p 91.90p 77637
28/07/2020 92.80p 92.80p 91.00p 91.40p 4556
27/07/2020 93.80p 93.80p 91.60p 92.10p 98672
24/07/2020 93.20p 93.80p 91.34p 92.30p 76565
23/07/2020 91.60p 92.80p 91.60p 91.80p 85327
22/07/2020 93.40p 93.40p 91.80p 92.40p 188631
21/07/2020 93.40p 93.40p 92.00p 92.20p 23541
20/07/2020 92.20p 93.39p 92.20p 92.40p 37577
17/07/2020 92.20p 93.56p 92.20p 93.00p 23981
16/07/2020 93.80p 93.80p 92.00p 93.80p 31923
15/07/2020 93.80p 93.80p 92.20p 93.00p 46800
14/07/2020 92.20p 93.00p 92.00p 92.50p 48685
13/07/2020 91.20p 92.40p 91.20p 92.40p 66729
10/07/2020 94.80p 94.80p 90.20p 91.50p 211528
09/07/2020 95.00p 95.00p 93.00p 93.00p 68366
08/07/2020 93.20p 94.46p 93.20p 94.00p 82278
07/07/2020 94.00p 95.00p 93.20p 93.50p 340878
06/07/2020 89.20p 94.00p 89.20p 93.20p 167218
03/07/2020 90.80p 90.93p 89.20p 90.00p 40175
02/07/2020 91.00p 91.00p 89.20p 90.00p 26597
01/07/2020 90.80p 91.00p 89.55p 90.00p 40615
30/06/2020 89.20p 90.80p 88.80p 88.80p 83397
29/06/2020 89.20p 92.00p 89.20p 90.10p 15513
26/06/2020 89.20p 92.00p 89.00p 89.00p 23936
25/06/2020 92.00p 92.00p 89.00p 89.00p 76002
24/06/2020 91.80p 91.80p 89.79p 91.80p 33677
23/06/2020 93.00p 93.00p 88.40p 89.30p 114207
22/06/2020 92.80p 93.00p 91.00p 91.00p 34946
19/06/2020 89.20p 91.80p 89.20p 89.60p 23594
18/06/2020 93.00p 93.00p 88.00p 88.00p 51206
17/06/2020 88.20p 92.80p 88.20p 90.50p 41947
16/06/2020 92.20p 93.14p 88.00p 88.00p 88686
15/06/2020 95.00p 95.00p 89.00p 89.00p 94847
12/06/2020 94.80p 94.80p 90.20p 92.00p 93103
11/06/2020 95.80p 95.80p 90.20p 92.50p 80840
10/06/2020 95.80p 95.80p 91.20p 93.00p 25622
09/06/2020 95.00p 95.00p 91.20p 92.90p 151574
08/06/2020 95.80p 95.80p 91.88p 94.80p 91024
05/06/2020 91.20p 94.80p 91.20p 94.80p 195696
04/06/2020 90.20p 93.80p 89.88p 91.00p 107407
03/06/2020 94.00p 94.00p 90.20p 91.00p 201360
02/06/2020 90.20p 94.20p 90.20p 92.60p 113063
01/06/2020 94.00p 94.00p 90.20p 92.00p 45487
29/05/2020 92.00p 94.00p 88.20p 94.00p 22489
28/05/2020 87.00p 91.80p 87.00p 89.60p 63670
27/05/2020 87.60p 91.00p 87.20p 89.00p 336909
26/05/2020 90.80p 90.80p 86.00p 88.00p 120550
25/05/2020 88.00p 88.00p 85.62p 86.50p 30936
22/05/2020 88.00p 88.00p 85.62p 86.50p 30936
21/05/2020 87.80p 88.00p 85.42p 88.00p 41205
20/05/2020 88.80p 88.80p 85.08p 87.00p 105341
19/05/2020 87.20p 92.00p 84.00p 88.00p 254898
18/05/2020 91.00p 91.00p 87.00p 87.00p 165040
15/05/2020 88.00p 91.00p 87.20p 89.00p 162299
14/05/2020 87.20p 90.06p 87.20p 90.00p 25493
13/05/2020 92.80p 92.80p 88.03p 90.00p 87715
12/05/2020 93.00p 93.00p 88.20p 90.20p 95820
11/05/2020 92.80p 90.62p 88.20p 90.50p 162282
08/05/2020 92.80p 92.80p 88.00p 88.00p 35535
07/05/2020 92.80p 92.80p 88.00p 88.00p 35535
06/05/2020 92.80p 92.80p 89.00p 90.00p 128651
05/05/2020 93.80p 93.80p 90.00p 90.00p 76244
04/05/2020 90.20p 93.00p 90.20p 93.00p 65942
01/05/2020 93.00p 94.00p 91.00p 94.00p 995750
30/04/2020 91.20p 94.00p 91.20p 94.00p 83181
29/04/2020 94.00p 94.00p 93.00p 94.00p 231125
28/04/2020 93.00p 94.00p 89.61p 94.00p 130758
27/04/2020 92.80p 93.00p 89.40p 92.00p 136160
24/04/2020 92.80p 93.02p 90.00p 91.00p 86941
23/04/2020 95.00p 95.00p 91.40p 93.00p 121093
22/04/2020 90.20p 95.00p 90.20p 93.00p 61714
21/04/2020 94.80p 94.80p 91.60p 94.00p 52679
20/04/2020 92.20p 96.80p 91.42p 92.00p 254788
17/04/2020 91.40p 97.20p 91.22p 97.00p 399532
16/04/2020 91.40p 91.40p 87.41p 88.40p 33181
15/04/2020 91.40p 91.60p 87.20p 91.60p 67686
14/04/2020 87.20p 90.62p 87.20p 87.40p 111029
09/04/2020 88.20p 91.40p 86.20p 89.30p 198611
08/04/2020 88.00p 88.00p 83.20p 88.00p 84122
07/04/2020 85.00p 89.00p 84.20p 86.60p 115632
06/04/2020 88.80p 88.80p 84.00p 84.00p 51726
03/04/2020 86.60p 90.59p 85.00p 86.60p 56649
02/04/2020 90.00p 90.00p 86.70p 88.10p 38088
01/04/2020 81.40p 91.00p 78.16p 91.00p 163200
31/03/2020 85.60p 85.60p 78.00p 85.40p 92140
30/03/2020 88.80p 88.80p 78.80p 85.00p 184038
27/03/2020 84.20p 87.85p 84.00p 86.50p 84204
26/03/2020 85.60p 90.00p 80.00p 89.20p 187084
25/03/2020 84.40p 87.00p 81.20p 87.00p 41707
24/03/2020 76.80p 81.80p 73.00p 81.80p 239313
23/03/2020 73.80p 77.99p 73.00p 73.00p 15795
20/03/2020 72.20p 79.00p 69.20p 77.00p 185791
19/03/2020 72.20p 75.39p 69.00p 70.30p 104093
18/03/2020 72.20p 76.00p 72.20p 76.00p 227949
17/03/2020 76.00p 77.00p 72.00p 76.00p 160789
16/03/2020 83.60p 83.60p 72.20p 75.00p 333661
13/03/2020 84.20p 86.54p 83.50p 85.00p 244727
12/03/2020 86.00p 89.80p 84.00p 84.80p 2152321
11/03/2020 89.20p 91.67p 89.00p 89.00p 112859
10/03/2020 90.00p 91.80p 89.00p 89.00p 112497
09/03/2020 89.00p 91.80p 88.00p 89.70p 70684
06/03/2020 92.00p 92.99p 92.00p 92.00p 27532
05/03/2020 93.40p 94.00p 91.00p 94.00p 122979
04/03/2020 94.40p 94.60p 92.20p 94.60p 42341
03/03/2020 93.40p 94.60p 92.00p 94.60p 111341
02/03/2020 92.00p 93.60p 90.20p 92.40p 135265
28/02/2020 93.20p 94.33p 90.00p 90.20p 313380
27/02/2020 96.20p 96.20p 93.60p 93.60p 180744
26/02/2020 99.40p 99.40p 96.00p 97.00p 67271
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

*Close Price adjusted for both dividends and splits