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
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
17/09/2021 106.00p 107.00p 105.00p 105.00p 197756
16/09/2021 106.50p 106.50p 105.57p 106.00p 382486
15/09/2021 106.00p 107.50p 105.00p 105.50p 342186
14/09/2021 107.00p 108.11p 106.50p 107.50p 278817
13/09/2021 108.00p 109.50p 107.00p 107.00p 536455
10/09/2021 109.50p 109.50p 107.50p 107.50p 100766
09/09/2021 108.50p 109.50p 108.00p 108.00p 114413
08/09/2021 109.50p 111.50p 108.00p 108.00p 72146
07/09/2021 109.00p 111.00p 108.50p 108.50p 78909
06/09/2021 110.00p 110.74p 108.50p 108.50p 157405
03/09/2021 112.00p 112.00p 108.50p 108.50p 246821
02/09/2021 112.00p 112.79p 110.00p 110.00p 215188
01/09/2021 112.00p 113.00p 111.00p 112.50p 367537
31/08/2021 110.00p 112.50p 108.50p 112.50p 357082
30/08/2021 109.50p 110.00p 108.00p 109.25p 185002
27/08/2021 109.50p 110.00p 108.00p 109.25p 185002
26/08/2021 108.50p 109.50p 107.00p 107.00p 123242
25/08/2021 108.50p 108.50p 106.00p 107.50p 164788
24/08/2021 107.00p 109.00p 106.00p 106.00p 119298
23/08/2021 109.00p 109.00p 107.13p 109.00p 106684
20/08/2021 109.00p 109.00p 107.15p 109.00p 80619
19/08/2021 109.00p 109.00p 106.00p 107.00p 28156
18/08/2021 108.50p 108.50p 106.00p 106.00p 120350
17/08/2021 108.00p 108.39p 106.50p 108.00p 930223
16/08/2021 109.00p 109.00p 108.00p 108.00p 31160
13/08/2021 108.50p 109.00p 106.50p 107.00p 455797
12/08/2021 107.00p 108.92p 106.00p 108.00p 152193
11/08/2021 107.00p 108.96p 107.00p 107.00p 138427
10/08/2021 108.50p 108.62p 107.38p 108.00p 1104638
09/08/2021 109.00p 109.28p 107.00p 107.00p 279147
06/08/2021 104.50p 111.00p 104.50p 106.50p 845809
05/08/2021 103.00p 104.50p 103.00p 104.50p 79115
04/08/2021 103.00p 104.50p 103.00p 103.00p 6010
03/08/2021 103.00p 104.08p 103.00p 103.00p 89866
02/08/2021 103.00p 104.50p 103.00p 103.50p 76335
30/07/2021 104.50p 104.50p 103.00p 103.50p 56486
29/07/2021 103.50p 105.00p 103.50p 104.00p 58781
28/07/2021 104.00p 105.00p 103.06p 104.50p 112546
27/07/2021 103.00p 105.00p 103.00p 103.00p 117331
26/07/2021 103.50p 105.50p 103.50p 105.50p 72247
23/07/2021 103.50p 105.50p 103.50p 105.50p 57952
22/07/2021 103.00p 105.00p 103.00p 104.50p 17478
21/07/2021 103.50p 105.50p 103.50p 104.50p 45190
20/07/2021 105.50p 105.50p 103.00p 103.00p 22098
19/07/2021 104.00p 105.50p 103.00p 103.00p 82254
16/07/2021 105.50p 105.50p 103.50p 103.50p 187914
15/07/2021 105.50p 107.00p 104.00p 105.00p 43251
14/07/2021 105.50p 105.50p 104.75p 105.50p 81482
13/07/2021 105.50p 107.28p 105.00p 105.50p 166774
12/07/2021 107.50p 108.00p 105.56p 106.00p 42973
09/07/2021 107.00p 107.75p 106.00p 107.50p 563269
08/07/2021 106.50p 108.00p 105.50p 107.00p 163247
07/07/2021 107.00p 107.00p 105.00p 106.50p 69882
06/07/2021 105.00p 107.00p 105.00p 106.50p 94653
05/07/2021 104.50p 106.11p 104.50p 105.00p 513900
02/07/2021 106.00p 106.00p 104.50p 105.00p 348876
01/07/2021 105.00p 107.00p 104.50p 105.00p 238429
30/06/2021 105.00p 106.50p 103.50p 106.00p 340904
29/06/2021 105.00p 105.50p 104.50p 105.50p 223146
28/06/2021 105.00p 107.00p 101.00p 105.50p 174795
25/06/2021 105.50p 107.00p 104.50p 105.50p 259885
24/06/2021 104.00p 105.50p 103.50p 105.00p 99152
23/06/2021 104.50p 105.00p 104.00p 105.00p 585399
22/06/2021 103.00p 104.60p 102.50p 104.50p 61788
21/06/2021 101.50p 104.00p 101.50p 101.50p 47706
18/06/2021 102.50p 104.00p 101.50p 101.50p 387621
17/06/2021 104.00p 105.00p 103.00p 103.00p 236656
16/06/2021 102.00p 104.00p 102.00p 103.00p 137043
15/06/2021 102.50p 103.50p 102.50p 103.50p 553516
14/06/2021 101.00p 102.50p 101.00p 102.50p 119198
11/06/2021 99.40p 102.48p 98.40p 101.75p 271539
10/06/2021 99.00p 99.40p 98.20p 99.00p 447141
09/06/2021 98.40p 99.00p 97.40p 97.40p 146391
08/06/2021 98.40p 98.40p 98.13p 98.40p 355939
07/06/2021 98.40p 98.40p 97.20p 98.40p 66533
04/06/2021 97.60p 98.00p 96.93p 98.00p 62290
03/06/2021 97.60p 97.80p 96.40p 97.80p 879341
02/06/2021 97.20p 97.80p 96.50p 97.20p 182013
01/06/2021 97.80p 97.80p 96.20p 96.80p 242349
31/05/2021 96.40p 97.78p 96.20p 96.20p 126971
28/05/2021 96.40p 97.78p 96.20p 96.20p 126971
27/05/2021 96.40p 97.60p 96.40p 97.60p 128561
26/05/2021 97.00p 97.80p 96.20p 96.80p 116957
25/05/2021 95.60p 96.80p 95.60p 96.80p 61065
24/05/2021 95.60p 96.80p 95.60p 96.00p 179381
21/05/2021 96.00p 96.67p 96.00p 96.00p 91478
20/05/2021 96.40p 97.18p 96.00p 96.00p 278759
19/05/2021 97.60p 97.80p 96.20p 97.00p 165991
18/05/2021 97.00p 97.60p 96.26p 97.00p 175252
17/05/2021 95.60p 97.00p 95.60p 96.60p 195460
14/05/2021 96.00p 97.00p 95.71p 96.50p 46284
13/05/2021 96.00p 97.05p 96.00p 95.60p 88439
12/05/2021 97.20p 97.20p 96.00p 97.20p 172532
11/05/2021 98.00p 98.00p 95.60p 96.80p 347254
10/05/2021 98.00p 98.20p 97.46p 97.60p 243705
07/05/2021 97.00p 98.20p 97.00p 97.00p 80391
06/05/2021 97.80p 98.40p 97.15p 98.40p 184021
05/05/2021 97.00p 98.20p 96.60p 97.00p 220358
04/05/2021 98.00p 98.40p 96.40p 97.00p 219794
30/04/2021 98.00p 98.40p 97.00p 97.80p 162288
29/04/2021 98.00p 98.00p 96.75p 97.80p 179177
28/04/2021 96.40p 98.00p 95.40p 98.00p 143771
27/04/2021 96.40p 96.40p 95.20p 95.80p 403890
26/04/2021 95.20p 96.20p 94.40p 95.00p 280128
23/04/2021 94.80p 95.00p 93.80p 95.00p 114503
22/04/2021 94.40p 94.80p 93.20p 94.00p 61152
21/04/2021 93.80p 94.80p 93.00p 94.00p 184336
20/04/2021 94.60p 94.60p 94.00p 94.00p 93626
19/04/2021 94.40p 95.40p 94.00p 95.00p 190161
16/04/2021 94.60p 95.80p 93.83p 94.40p 218147
15/04/2021 94.20p 95.78p 94.20p 95.00p 287786
14/04/2021 94.60p 96.00p 94.00p 95.00p 185527
13/04/2021 94.00p 94.60p 93.00p 94.60p 220673
12/04/2021 94.00p 94.00p 92.38p 93.00p 829269
09/04/2021 93.80p 93.80p 92.84p 93.00p 82242
08/04/2021 93.80p 93.80p 92.00p 93.00p 230121
07/04/2021 92.20p 93.80p 92.20p 93.00p 256423
06/04/2021 92.20p 94.00p 92.00p 92.00p 213836
02/04/2021 92.80p 93.60p 92.00p 92.00p 118910
01/04/2021 92.80p 93.60p 92.00p 92.00p 288910
31/03/2021 92.40p 92.80p 91.00p 92.40p 56414
30/03/2021 91.20p 92.84p 91.00p 92.00p 85521
29/03/2021 93.00p 93.00p 91.40p 92.60p 164659
26/03/2021 93.00p 93.00p 92.20p 92.40p 103684
25/03/2021 93.00p 93.00p 92.00p 93.00p 120187
24/03/2021 93.00p 93.00p 92.00p 92.00p 90533
23/03/2021 92.00p 93.00p 92.00p 93.00p 149209
22/03/2021 92.00p 93.26p 92.00p 93.00p 94947
19/03/2021 93.00p 93.15p 92.00p 92.60p 185891
18/03/2021 92.00p 93.19p 92.00p 92.00p 129452
17/03/2021 92.60p 93.80p 91.50p 93.00p 267675
16/03/2021 92.00p 93.00p 90.76p 92.00p 124746
15/03/2021 91.00p 92.00p 89.77p 91.00p 294385
12/03/2021 88.60p 91.00p 88.60p 90.20p 129121
11/03/2021 88.00p 90.60p 88.00p 90.60p 87649

*Close Price adjusted for both dividends and splits