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 |
| 1 Nov 2022 |
GBX |
89.4 |
90.2 |
86.8 |
90 |
90 |
+0.4 (+0.45%)
|
462,270 |
| 31 Oct 2022 |
GBX |
87.2 |
90.2 |
86.6 |
89.6 |
89.6 |
+0.8 (+0.90%)
|
588,339 |
| 28 Oct 2022 |
GBX |
87.6 |
90.2 |
86.809 |
88.8 |
88.8 |
+0.2 (+0.23%)
|
39,932 |
| 27 Oct 2022 |
GBX |
86.2 |
90 |
86.2 |
88.6 |
88.6 |
-0.2 (-0.23%)
|
93,790 |
| 26 Oct 2022 |
GBX |
88.8 |
89.63 |
86.24 |
88.8 |
88.8 |
-0.2 (-0.22%)
|
77,402 |
| 25 Oct 2022 |
GBX |
90 |
90 |
87 |
89 |
89 |
-0.2 (-0.22%)
|
146,011 |
| 24 Oct 2022 |
GBX |
89.2 |
90.2 |
87.47 |
89.2 |
89.2 |
+0.2 (+0.22%)
|
62,371 |
| 21 Oct 2022 |
GBX |
87.4 |
90 |
86.2 |
89 |
89 |
+2.6 (+3.01%)
|
331,167 |
| 20 Oct 2022 |
GBX |
88.2 |
89 |
86.4 |
86.4 |
86.4 |
-0.4 (-0.46%)
|
336,535 |
| 19 Oct 2022 |
GBX |
91.4 |
91.4 |
86.8 |
86.8 |
86.8 |
-3.8 (-4.19%)
|
445,010 |
| 18 Oct 2022 |
GBX |
91 |
92.4 |
89.6 |
90.6 |
90.6 |
-0.8 (-0.88%)
|
316,293 |
| 17 Oct 2022 |
GBX |
91.4 |
94 |
90.2 |
91.4 |
91.4 |
+0.4 (+0.44%)
|
328,834 |
| 14 Oct 2022 |
GBX |
94 |
96.6 |
90.3988 |
91 |
91 |
-3 (-3.19%)
|
933,327 |
| 13 Oct 2022 |
GBX |
93.4 |
95.3056 |
90.8 |
94 |
94 |
+1 (+1.08%)
|
394,648 |
| 12 Oct 2022 |
GBX |
91.2 |
95 |
89 |
93 |
93 |
-1 (-1.06%)
|
317,491 |
| 11 Oct 2022 |
GBX |
97 |
100 |
93.4 |
94 |
94 |
-3 (-3.09%)
|
3,052,274 |
| 10 Oct 2022 |
GBX |
100 |
102 |
97 |
97 |
97 |
-3.5 (-3.48%)
|
269,081 |
| 7 Oct 2022 |
GBX |
100 |
102 |
99.13 |
100.5 |
100.5 |
-1 (-0.99%)
|
361,316 |
| 6 Oct 2022 |
GBX |
99 |
102 |
99 |
101.5 |
101.5 |
+1.7 (+1.70%)
|
86,113 |
| 5 Oct 2022 |
GBX |
104 |
104 |
99 |
99.8 |
99.8 |
-3.7 (-3.57%)
|
833,950 |
| 4 Oct 2022 |
GBX |
103.5 |
108 |
103.5 |
103.5 |
103.5 |
-3.5 (-3.27%)
|
614,637 |
| 3 Oct 2022 |
GBX |
105 |
110 |
102 |
107 |
107 |
-2.5 (-2.28%)
|
715,025 |
| 30 Sep 2022 |
GBX |
94 |
109.5 |
92.2 |
109.5 |
109.5 |
+14.5 (+15.26%)
|
1,474,715 |
| 29 Sep 2022 |
GBX |
92.2 |
95 |
92.2 |
95 |
95 |
0.0 (0.0%)
|
359,479 |
| 28 Sep 2022 |
GBX |
90 |
95 |
85.98 |
95 |
95 |
+3.4 (+3.71%)
|
1,587,604 |
| 27 Sep 2022 |
GBX |
96.6 |
97.8 |
91.6 |
91.6 |
91.6 |
-5.2 (-5.37%)
|
414,604 |
| 26 Sep 2022 |
GBX |
99 |
100.35 |
96.6 |
96.8 |
96.8 |
-3.2 (-3.20%)
|
368,867 |
| 23 Sep 2022 |
GBX |
105 |
107 |
99 |
100 |
100 |
-6 (-5.66%)
|
996,127 |
| 22 Sep 2022 |
GBX |
109 |
110.35 |
106 |
106 |
106 |
-4.5 (-4.07%)
|
634,859 |
| 21 Sep 2022 |
GBX |
111 |
113 |
110 |
110.5 |
110.5 |
-2.5 (-2.21%)
|
996,994 |
