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 Sep 2022 |
GBX |
115 |
116 |
111 |
113 |
113 |
-2 (-1.74%)
|
705,020 |
| 16 Sep 2022 |
GBX |
115.5 |
116 |
114 |
115 |
115 |
0.0 (0.0%)
|
11,386,540 |
| 15 Sep 2022 |
GBX |
115 |
117.5 |
114.5 |
115 |
115 |
0.0 (0.0%)
|
534,155 |
| 14 Sep 2022 |
GBX |
114 |
115 |
111.5 |
115 |
115 |
+0.5 (+0.44%)
|
469,363 |
| 13 Sep 2022 |
GBX |
114 |
115 |
113.5 |
114.5 |
114.5 |
0.0 (0.0%)
|
565,840 |
| 12 Sep 2022 |
GBX |
115 |
115 |
112.5 |
114.5 |
114.5 |
+1 (+0.88%)
|
590,549 |
| 9 Sep 2022 |
GBX |
111.5 |
115.5 |
110.5 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
776,057 |
| 8 Sep 2022 |
GBX |
112 |
113 |
110.5 |
112 |
112 |
0.0 (0.0%)
|
1,015,989 |
| 7 Sep 2022 |
GBX |
113 |
113 |
110 |
112 |
112 |
+2 (+1.82%)
|
453,396 |
| 6 Sep 2022 |
GBX |
114 |
114 |
110 |
110 |
110 |
-3.5 (-3.08%)
|
345,003 |
| 5 Sep 2022 |
GBX |
110 |
114 |
108 |
113.5 |
113.5 |
+2 (+1.79%)
|
467,393 |
| 2 Sep 2022 |
GBX |
109 |
112 |
108 |
111.5 |
111.5 |
+2.5 (+2.29%)
|
466,188 |
| 1 Sep 2022 |
GBX |
107.5 |
114 |
106.54 |
109 |
109 |
+3.5 (+3.32%)
|
1,211,135 |
| 31 Aug 2022 |
GBX |
107.5 |
108.77 |
105.5 |
105.5 |
105.5 |
-1.5 (-1.40%)
|
71,386 |
| 30 Aug 2022 |
GBX |
107 |
110 |
107 |
107 |
107 |
-1 (-0.93%)
|
78,884 |
| 26 Aug 2022 |
GBX |
108 |
109 |
108 |
108 |
108 |
-1 (-0.92%)
|
64,576 |
| 25 Aug 2022 |
GBX |
108.5 |
110.5 |
107.5 |
109 |
109 |
+1.5 (+1.40%)
|
153,240 |
| 24 Aug 2022 |
GBX |
110 |
110.4 |
107.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
406,567 |
| 23 Aug 2022 |
GBX |
110 |
110.1075 |
108 |
108 |
108 |
-2 (-1.82%)
|
84,400 |
| 22 Aug 2022 |
GBX |
107 |
110.5 |
105.5 |
110 |
110 |
+2.5 (+2.33%)
|
926,850 |
| 19 Aug 2022 |
GBX |
108 |
109 |
107 |
107.5 |
107.5 |
0.0 (0.0%)
|
370,166 |
| 18 Aug 2022 |
GBX |
107.5 |
109 |
107 |
107.5 |
107.5 |
0.0 (0.0%)
|
68,458 |
| 17 Aug 2022 |
GBX |
108 |
110 |
107.5 |
107.5 |
107.5 |
-1.5 (-1.38%)
|
76,293 |
| 16 Aug 2022 |
GBX |
108 |
111.15 |
108 |
109 |
109 |
-1 (-0.91%)
|
113,793 |
| 15 Aug 2022 |
GBX |
112 |
112 |
109.5 |
110 |
110 |
-1.5 (-1.35%)
|
140,704 |
| 12 Aug 2022 |
GBX |
108 |
112 |
108 |
111.5 |
111.5 |
+2.5 (+2.29%)
|
185,098 |
| 11 Aug 2022 |
GBX |
108.5 |
110.21 |
108.5 |
109 |
109 |
+0.5 (+0.46%)
|
94,364 |
| 10 Aug 2022 |
GBX |
108.5 |
110 |
108 |
108.5 |
108.5 |
-1.5 (-1.36%)
|
120,861 |
| 9 Aug 2022 |
GBX |
107.5 |
110.093 |
107.5 |
110 |
110 |
+2.5 (+2.33%)
|
146,138 |
| 8 Aug 2022 |
GBX |
107.5 |
109.925 |
107.5 |
107.5 |
107.5 |
-1 (-0.92%)
|
346,973 |
