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
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
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

*Close Price adjusted for both dividends and splits