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 |
| 7 Mar 2023 |
GBX |
71.2 |
72 |
70.4 |
71 |
71 |
+0.4 (+0.57%)
|
119,158 |
| 6 Mar 2023 |
GBX |
70.2 |
71.8 |
70 |
70.6 |
70.6 |
+0.2 (+0.28%)
|
83,044 |
| 3 Mar 2023 |
GBX |
70 |
72 |
70 |
70.4 |
70.4 |
-0.6 (-0.85%)
|
212,079 |
| 2 Mar 2023 |
GBX |
71.4 |
71.8 |
70.048 |
71 |
71 |
+1 (+1.43%)
|
408,999 |
| 1 Mar 2023 |
GBX |
70.4 |
71.8 |
70 |
70 |
70 |
-0.8 (-1.13%)
|
308,069 |
| 28 Feb 2023 |
GBX |
70.4 |
71.8 |
70 |
70.8 |
70.8 |
0.0 (0.0%)
|
233,351 |
| 27 Feb 2023 |
GBX |
71.8 |
72 |
70.2 |
70.8 |
70.8 |
-0.8 (-1.12%)
|
149,838 |
| 24 Feb 2023 |
GBX |
71.6 |
73 |
70.218 |
71.6 |
71.6 |
+0.2 (+0.28%)
|
1,290,165 |
| 23 Feb 2023 |
GBX |
72 |
73.2 |
71.4 |
71.4 |
71.4 |
-0.4 (-0.56%)
|
292,138 |
| 22 Feb 2023 |
GBX |
72.2 |
74 |
71.5 |
71.8 |
71.8 |
-1.2 (-1.64%)
|
555,313 |
| 21 Feb 2023 |
GBX |
73 |
74.8 |
72.1545 |
73 |
73 |
-1.4 (-1.88%)
|
468,111 |
| 20 Feb 2023 |
GBX |
74.6 |
76.4 |
74.078 |
74.4 |
74.4 |
+0.4 (+0.54%)
|
316,982 |
| 17 Feb 2023 |
GBX |
74.8 |
74.8 |
74 |
74 |
74 |
-0.4 (-0.54%)
|
300,004 |
| 16 Feb 2023 |
GBX |
75 |
75.8 |
74.4 |
74.4 |
74.4 |
-0.2 (-0.27%)
|
243,388 |
| 15 Feb 2023 |
GBX |
75.8 |
75.8 |
74.343 |
74.6 |
74.6 |
-1.6 (-2.10%)
|
361,334 |
| 14 Feb 2023 |
GBX |
75 |
78.6 |
74.798 |
76.2 |
76.2 |
-0.2 (-0.26%)
|
360,363 |
| 13 Feb 2023 |
GBX |
77.4 |
78.6 |
76 |
76.4 |
76.4 |
-0.8 (-1.04%)
|
165,521 |
| 10 Feb 2023 |
GBX |
77 |
78.6 |
75.576 |
77.2 |
77.2 |
+0.6 (+0.78%)
|
234,237 |
| 9 Feb 2023 |
GBX |
78.4 |
78.6 |
75.2 |
76.6 |
76.6 |
-2.4 (-3.04%)
|
553,305 |
| 8 Feb 2023 |
GBX |
79.4 |
79.6 |
78.64 |
79 |
79 |
-0.4 (-0.50%)
|
142,856 |
| 7 Feb 2023 |
GBX |
79.4 |
79.4 |
77.3595 |
79.4 |
79.4 |
+0.4 (+0.51%)
|
143,228 |
| 6 Feb 2023 |
GBX |
79.4 |
79.4 |
76.35 |
79 |
79 |
+0.2 (+0.25%)
|
182,477 |
| 3 Feb 2023 |
GBX |
78 |
79.4 |
77.8 |
78.8 |
78.8 |
-0.2 (-0.25%)
|
172,972 |
| 2 Feb 2023 |
GBX |
79.2 |
80 |
77.4 |
79 |
79 |
+0.2 (+0.25%)
|
485,054 |
| 1 Feb 2023 |
GBX |
79.6 |
80 |
78.5 |
78.8 |
78.8 |
+0.2 (+0.25%)
|
160,639 |
| 31 Jan 2023 |
GBX |
80 |
80 |
78.3491 |
78.6 |
78.6 |
0.0 (0.0%)
|
180,586 |
| 30 Jan 2023 |
GBX |
78.2 |
79.78 |
77.8396 |
78.6 |
78.6 |
+1.2 (+1.55%)
|
243,783 |
| 27 Jan 2023 |
GBX |
77.4 |
80.2 |
77.0973 |
77.4 |
77.4 |
-0.6 (-0.77%)
|
125,974 |
| 26 Jan 2023 |
GBX |
78.8 |
79 |
77.4 |
78 |
78 |
+1 (+1.30%)
|
371,901 |
| 25 Jan 2023 |
GBX |
78.8 |
78.8 |
76.912 |
77 |
77 |
0.0 (0.0%)
|
354,434 |
