Residential Secure Income plc
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Apr 2023 |
GBX |
66.2 |
68.2 |
65 |
66 |
66 |
-0.2 (-0.30%)
|
202,881 |
| 19 Apr 2023 |
GBX |
66.4 |
68.2 |
64.6603 |
66.2 |
66.2 |
+0.2 (+0.30%)
|
309,868 |
| 18 Apr 2023 |
GBX |
68.2 |
68.2 |
65.688 |
66 |
66 |
-1.2 (-1.79%)
|
136,086 |
| 17 Apr 2023 |
GBX |
65 |
68.2 |
65 |
67.2 |
67.2 |
+1.8 (+2.75%)
|
162,324 |
| 14 Apr 2023 |
GBX |
66.2 |
68.2 |
65 |
65.4 |
65.4 |
-1.6 (-2.39%)
|
264,330 |
| 13 Apr 2023 |
GBX |
68.4 |
68.4 |
66.4 |
67 |
67 |
-0.6 (-0.89%)
|
122,574 |
| 12 Apr 2023 |
GBX |
66.6 |
68.265 |
65 |
67.6 |
67.6 |
+0.6 (+0.90%)
|
554,018 |
| 11 Apr 2023 |
GBX |
68.4 |
68.4 |
65.2 |
67 |
67 |
+1 (+1.52%)
|
430,936 |
| 6 Apr 2023 |
GBX |
65.6 |
67.8 |
63.2 |
66 |
66 |
+0.2 (+0.30%)
|
357,293 |
| 5 Apr 2023 |
GBX |
66.4 |
68.2 |
63.4 |
65.8 |
65.8 |
+1 (+1.54%)
|
718,931 |
| 4 Apr 2023 |
GBX |
66.2 |
68.2 |
63.2 |
64.8 |
64.8 |
-1.4 (-2.11%)
|
1,489,043 |
| 3 Apr 2023 |
GBX |
63.6 |
67.49 |
63.0306 |
66.2 |
66.2 |
+2.8 (+4.42%)
|
585,058 |
| 31 Mar 2023 |
GBX |
66.8 |
66.8 |
63 |
63.4 |
63.4 |
-3.2 (-4.80%)
|
393,432 |
| 30 Mar 2023 |
GBX |
61.2 |
67 |
60 |
66.6 |
66.6 |
+4.8 (+7.77%)
|
510,917 |
| 29 Mar 2023 |
GBX |
60 |
63.6 |
59.202 |
61.8 |
61.8 |
+1.8 (+3%)
|
864,817 |
| 28 Mar 2023 |
GBX |
61 |
62.2 |
60 |
60 |
60 |
-1 (-1.64%)
|
812,143 |
| 27 Mar 2023 |
GBX |
61.8 |
63.4 |
60.2 |
61 |
61 |
+0.4 (+0.66%)
|
171,756 |
| 24 Mar 2023 |
GBX |
61.2 |
63.248 |
59.6 |
60.6 |
60.6 |
-1.8 (-2.88%)
|
319,055 |
| 23 Mar 2023 |
GBX |
62.4 |
64.2 |
61.2 |
62.4 |
62.4 |
+1 (+1.63%)
|
502,337 |
| 22 Mar 2023 |
GBX |
61.8 |
64.2 |
61.2 |
61.4 |
61.4 |
-0.6 (-0.97%)
|
653,786 |
| 21 Mar 2023 |
GBX |
61.6 |
64.2 |
60.6 |
62 |
62 |
0.0 (0.0%)
|
336,149 |
| 20 Mar 2023 |
GBX |
63.2 |
65.38 |
60.004 |
62 |
62 |
-3.2 (-4.91%)
|
504,295 |
| 17 Mar 2023 |
GBX |
66.8 |
67.8 |
64.8 |
65.2 |
65.2 |
-1.6 (-2.40%)
|
627,428 |
| 16 Mar 2023 |
GBX |
66.8 |
68.2 |
66.6 |
66.8 |
66.8 |
-0.6 (-0.89%)
|
104,976 |
| 15 Mar 2023 |
GBX |
66.8 |
68 |
66.6 |
67.4 |
67.4 |
+0.4 (+0.60%)
|
61,574 |
| 14 Mar 2023 |
GBX |
67.8 |
68.8 |
66.8 |
67 |
67 |
0.0 (0.0%)
|
301,486 |
| 13 Mar 2023 |
GBX |
68.2 |
70.8 |
67 |
67 |
67 |
-0.4 (-0.59%)
|
233,941 |
| 10 Mar 2023 |
GBX |
69 |
69.6 |
67.2 |
67.4 |
67.4 |
-1.6 (-2.32%)
|
381,204 |
| 9 Mar 2023 |
GBX |
70.2 |
71.8 |
69 |
69 |
69 |
-2 (-2.82%)
|
291,717 |
| 8 Mar 2023 |
GBX |
70.2 |
71.8 |
70.2 |
71 |
71 |
0.0 (0.0%)
|
45,771 |
