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
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
14/05/2019 95.00p 96.58p 94.50p 95.00p 159843
13/05/2019 95.20p 95.55p 95.00p 95.00p 173624
10/05/2019 96.00p 96.60p 95.00p 95.00p 107407
09/05/2019 95.40p 96.59p 95.00p 95.00p 94553
08/05/2019 96.80p 97.39p 95.80p 96.20p 148293
07/05/2019 97.00p 98.00p 95.90p 95.90p 656779
03/05/2019 97.00p 98.00p 97.00p 98.00p 138382
02/05/2019 95.20p 97.00p 95.00p 96.00p 218603
01/05/2019 94.40p 95.00p 94.11p 94.80p 321926
30/04/2019 91.80p 94.00p 91.58p 94.00p 212121
29/04/2019 91.40p 91.80p 91.00p 91.70p 651685
26/04/2019 91.00p 91.80p 90.47p 91.40p 157346
25/04/2019 91.80p 91.80p 90.57p 91.40p 448664
24/04/2019 91.00p 91.20p 90.17p 91.00p 88890
23/04/2019 90.73p 91.20p 90.73p 91.00p 22445
18/04/2019 90.20p 91.50p 90.20p 91.50p 76524
17/04/2019 90.80p 91.00p 89.70p 90.70p 71958
16/04/2019 90.70p 91.10p 90.58p 91.10p 53746
15/04/2019 91.80p 91.80p 90.60p 91.20p 83653
12/04/2019 91.60p 91.60p 90.60p 90.60p 94066
11/04/2019 90.80p 91.40p 89.70p 91.00p 38377
10/04/2019 90.00p 90.80p 89.52p 90.80p 137815
09/04/2019 90.20p 91.16p 89.60p 90.30p 2801081
08/04/2019 91.40p 92.37p 90.00p 90.80p 298608
05/04/2019 91.80p 93.24p 91.10p 91.70p 670286
04/04/2019 91.20p 91.76p 90.60p 91.30p 104696
03/04/2019 92.00p 92.00p 90.60p 92.00p 416421
02/04/2019 91.80p 92.09p 90.54p 91.80p 341900
01/04/2019 93.00p 93.00p 91.38p 91.80p 414947
29/03/2019 92.00p 92.20p 91.00p 91.00p 132552
28/03/2019 92.00p 92.00p 90.75p 91.00p 35751
27/03/2019 90.88p 90.90p 90.88p 90.90p 19130
26/03/2019 91.00p 91.00p 90.40p 90.60p 149800
25/03/2019 90.40p 91.00p 90.40p 90.80p 51933
22/03/2019 91.00p 91.00p 90.00p 91.00p 45778
21/03/2019 90.80p 90.80p 90.00p 90.80p 37511
20/03/2019 90.00p 90.96p 90.00p 90.80p 377917
19/03/2019 90.40p 91.07p 90.00p 90.80p 104847
18/03/2019 91.60p 92.20p 90.20p 91.60p 93433
15/03/2019 91.60p 92.40p 91.04p 92.00p 69882
14/03/2019 92.00p 92.00p 91.00p 92.00p 39367
13/03/2019 92.80p 93.00p 91.54p 91.60p 22546
12/03/2019 91.40p 93.00p 91.40p 92.40p 104732
11/03/2019 92.80p 92.99p 91.60p 92.80p 43168
08/03/2019 92.60p 93.20p 91.20p 93.00p 154584
07/03/2019 94.20p 94.20p 93.03p 93.60p 1414039
06/03/2019 93.40p 94.20p 92.80p 93.80p 87745
05/03/2019 94.00p 94.00p 93.00p 93.40p 1078839
04/03/2019 93.40p 94.40p 93.30p 93.60p 67063
01/03/2019 93.20p 93.47p 92.94p 93.20p 29286
28/02/2019 93.20p 93.80p 92.86p 93.20p 23427
27/02/2019 93.00p 93.79p 93.00p 93.20p 14600
26/02/2019 93.00p 94.00p 92.80p 93.00p 63930
25/02/2019 91.80p 93.00p 91.40p 92.00p 72749
22/02/2019 93.00p 93.00p 91.99p 93.00p 66297
21/02/2019 92.40p 92.99p 92.00p 92.30p 56567
20/02/2019 92.60p 92.60p 91.60p 92.60p 69234
19/02/2019 93.00p 93.00p 91.40p 92.20p 124053
18/02/2019 93.00p 93.00p 91.80p 92.60p 108432
15/02/2019 91.60p 92.99p 91.40p 92.00p 25608
14/02/2019 91.60p 92.99p 91.60p 91.60p 82091
13/02/2019 92.40p 93.00p 91.69p 92.50p 28228
12/02/2019 92.40p 92.98p 92.00p 92.00p 120725
11/02/2019 91.40p 92.98p 91.40p 92.40p 73403
08/02/2019 92.20p 92.80p 92.00p 92.80p 98512
07/02/2019 92.00p 92.60p 90.80p 91.80p 33376
06/02/2019 92.00p 92.00p 90.80p 91.60p 64419
05/02/2019 90.40p 93.00p 90.40p 92.00p 117860
04/02/2019 91.10p 91.60p 90.86p 91.10p 40527
01/02/2019 91.40p 91.83p 90.59p 91.10p 122603
31/01/2019 91.40p 91.40p 90.50p 91.40p 38967
30/01/2019 90.00p 91.40p 90.00p 90.40p 54047
29/01/2019 90.00p 90.40p 89.33p 90.40p 70196
28/01/2019 90.00p 90.22p 88.79p 90.20p 39795
25/01/2019 89.60p 89.60p 88.43p 89.00p 837183
24/01/2019 90.40p 90.40p 89.60p 89.60p 50269
23/01/2019 90.40p 90.40p 89.56p 90.40p 104885
22/01/2019 90.20p 90.20p 89.20p 90.00p 475948
21/01/2019 90.00p 90.00p 88.20p 89.00p 554121
18/01/2019 88.00p 89.60p 88.00p 89.10p 41703
17/01/2019 88.00p 89.60p 88.00p 88.00p 100182
16/01/2019 88.00p 89.80p 88.00p 88.00p 79286
15/01/2019 88.80p 89.07p 87.11p 88.00p 328763
14/01/2019 88.00p 89.62p 87.00p 87.00p 83981
11/01/2019 88.00p 90.00p 88.00p 88.60p 58296
10/01/2019 87.20p 89.40p 87.20p 87.20p 90896
09/01/2019 89.40p 89.40p 87.60p 88.70p 105002
08/01/2019 87.00p 89.60p 87.00p 89.00p 50152
07/01/2019 86.00p 87.35p 86.00p 86.00p 47721
04/01/2019 86.20p 86.86p 85.88p 86.60p 40878
03/01/2019 87.20p 88.78p 86.37p 87.80p 23829
02/01/2019 89.80p 89.80p 87.00p 88.60p 15375
31/12/2018 89.80p 90.00p 87.20p 88.60p 11089
28/12/2018 87.20p 89.80p 87.20p 87.40p 18120
27/12/2018 88.00p 89.76p 87.00p 87.00p 85345
24/12/2018 88.60p 89.80p 88.40p 88.40p 16381
21/12/2018 90.00p 91.00p 88.40p 88.40p 90233
20/12/2018 90.00p 90.00p 88.60p 90.00p 34333
19/12/2018 88.60p 90.00p 88.60p 90.00p 41182
18/12/2018 88.20p 90.00p 88.20p 90.00p 32893
17/12/2018 88.00p 89.80p 88.00p 88.00p 48467
14/12/2018 89.00p 89.80p 87.90p 88.00p 153988
13/12/2018 88.00p 89.67p 88.00p 89.00p 28348
12/12/2018 88.00p 89.51p 88.00p 88.00p 65431
11/12/2018 88.00p 89.00p 88.00p 88.40p 117351
10/12/2018 87.20p 89.00p 86.80p 89.00p 154505
07/12/2018 91.20p 91.40p 86.00p 86.00p 289352
06/12/2018 91.40p 92.60p 91.20p 91.70p 164826
05/12/2018 92.00p 92.00p 91.80p 91.80p 9557
04/12/2018 91.80p 93.00p 91.80p 92.40p 97526
03/12/2018 92.80p 92.80p 91.41p 92.40p 402469
30/11/2018 92.20p 93.20p 91.30p 91.40p 252297
29/11/2018 93.80p 93.80p 92.59p 92.90p 60776
28/11/2018 93.80p 93.92p 93.20p 93.20p 680304
27/11/2018 94.20p 94.20p 93.43p 93.80p 75216
26/11/2018 94.20p 94.20p 92.90p 94.20p 91489
23/11/2018 91.80p 94.00p 91.50p 93.20p 140720
22/11/2018 90.60p 91.58p 89.50p 90.30p 136311
21/11/2018 91.80p 92.11p 90.40p 90.60p 159957
20/11/2018 92.80p 92.80p 91.60p 91.70p 246852
19/11/2018 93.00p 93.40p 92.60p 92.80p 205878
16/11/2018 93.20p 93.80p 93.00p 93.00p 226165
15/11/2018 93.60p 94.00p 93.60p 93.60p 300277
14/11/2018 93.60p 94.40p 93.40p 93.60p 192490
13/11/2018 93.60p 94.00p 93.60p 93.80p 175065
12/11/2018 93.60p 94.00p 93.60p 93.80p 236396
09/11/2018 93.60p 93.80p 93.60p 93.60p 111114
08/11/2018 93.60p 93.80p 93.60p 93.60p 130488
07/11/2018 93.60p 94.20p 93.40p 93.60p 122479
06/11/2018 93.40p 93.60p 93.00p 93.40p 88963
05/11/2018 93.00p 93.40p 93.00p 93.00p 121136
02/11/2018 93.00p 93.40p 92.40p 93.00p 166704
01/11/2018 91.60p 92.80p 91.60p 92.00p 179157
31/10/2018 92.00p 92.60p 90.80p 91.60p 160101
30/10/2018 91.20p 92.00p 91.00p 91.60p 69572

*Close Price adjusted for both dividends and splits