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 |
| 25 Jan 2023 |
GBX |
78.8 |
78.8 |
76.912 |
77 |
77 |
0.0 (0.0%)
|
354,434 |
| 24 Jan 2023 |
GBX |
77 |
77.2 |
75.2082 |
77 |
77 |
+0.4 (+0.52%)
|
249,483 |
| 23 Jan 2023 |
GBX |
77.6 |
81.8 |
74.5003 |
76.6 |
76.6 |
-1 (-1.29%)
|
440,082 |
| 20 Jan 2023 |
GBX |
78.2 |
81.8 |
77.6 |
77.6 |
77.6 |
-0.2 (-0.26%)
|
205,921 |
| 19 Jan 2023 |
GBX |
81.4 |
83 |
77.6 |
77.8 |
77.8 |
-3 (-3.71%)
|
457,549 |
| 18 Jan 2023 |
GBX |
82 |
86 |
80.8 |
80.8 |
80.8 |
-1 (-1.22%)
|
176,459 |
| 17 Jan 2023 |
GBX |
83.6 |
86 |
81.4 |
81.8 |
81.8 |
-0.6 (-0.73%)
|
167,725 |
| 16 Jan 2023 |
GBX |
82.4 |
86 |
81.8763 |
82.4 |
82.4 |
+0.4 (+0.49%)
|
109,451 |
| 13 Jan 2023 |
GBX |
83 |
86 |
82 |
82 |
82 |
-0.8 (-0.97%)
|
111,531 |
| 12 Jan 2023 |
GBX |
86 |
86 |
82.8 |
82.8 |
82.8 |
-2 (-2.36%)
|
208,894 |
| 11 Jan 2023 |
GBX |
84.4 |
86 |
83.6 |
84.8 |
84.8 |
0.0 (0.0%)
|
149,885 |
| 10 Jan 2023 |
GBX |
84.8 |
85 |
83 |
84.8 |
84.8 |
+1.2 (+1.44%)
|
338,404 |
| 9 Jan 2023 |
GBX |
84.8 |
85 |
83.6 |
83.6 |
83.6 |
-0.2 (-0.24%)
|
237,013 |
| 6 Jan 2023 |
GBX |
85.4 |
85.4 |
83.8 |
83.8 |
83.8 |
-1 (-1.18%)
|
183,752 |
| 5 Jan 2023 |
GBX |
84.8 |
86 |
84.6 |
84.8 |
84.8 |
+0.6 (+0.71%)
|
280,292 |
| 4 Jan 2023 |
GBX |
85.4 |
86.03 |
83.8 |
84.2 |
84.2 |
-0.6 (-0.71%)
|
144,143 |
| 3 Jan 2023 |
GBX |
86 |
87 |
84.2 |
84.8 |
84.8 |
+0.8 (+0.95%)
|
118,759 |
| 30 Dec 2022 |
GBX |
83.6 |
86 |
83.6 |
84 |
84 |
-0.8 (-0.94%)
|
55,445 |
| 29 Dec 2022 |
GBX |
83.8 |
86 |
83.8 |
84.8 |
84.8 |
+0.4 (+0.47%)
|
47,095 |
| 28 Dec 2022 |
GBX |
85.4 |
86 |
83.8 |
84.4 |
84.4 |
-0.4 (-0.47%)
|
43,718 |
| 23 Dec 2022 |
GBX |
85.8 |
86 |
84.2 |
84.8 |
84.8 |
+0.4 (+0.47%)
|
36,156 |
| 22 Dec 2022 |
GBX |
85.8 |
86 |
84.27 |
84.4 |
84.4 |
+0.6 (+0.72%)
|
91,340 |
| 21 Dec 2022 |
GBX |
83.6 |
86 |
83.6 |
83.8 |
83.8 |
-0.8 (-0.95%)
|
154,379 |
| 20 Dec 2022 |
GBX |
86.4 |
86.4 |
84.2 |
84.6 |
84.6 |
-0.6 (-0.70%)
|
68,323 |
| 19 Dec 2022 |
GBX |
85.4 |
86 |
83.8 |
85.2 |
85.2 |
+0.6 (+0.71%)
|
273,294 |
| 16 Dec 2022 |
GBX |
84 |
85 |
82.4 |
84.6 |
84.6 |
+0.6 (+0.71%)
|
658,569 |
| 15 Dec 2022 |
GBX |
84 |
85 |
84 |
84 |
84 |
-0.2 (-0.24%)
|
88,478 |
| 14 Dec 2022 |
GBX |
86 |
86 |
82.4 |
84.2 |
84.2 |
+0.4 (+0.48%)
|
173,728 |
| 13 Dec 2022 |
GBX |
85.8 |
86 |
83.8 |
83.8 |
83.8 |
-1 (-1.18%)
|
117,845 |
| 12 Dec 2022 |
GBX |
84.8 |
85.8 |
83.577 |
84.8 |
84.8 |
-1 (-1.17%)
|
89,906 |
