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 |
| 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 |
| 5 Aug 2022 |
GBX |
109 |
110 |
108.1 |
108.5 |
108.5 |
-1 (-0.91%)
|
69,385 |
| 4 Aug 2022 |
GBX |
107.5 |
111 |
105.5 |
109.5 |
109.5 |
-1 (-0.90%)
|
301,104 |
| 3 Aug 2022 |
GBX |
111 |
111.5 |
110.5 |
110.5 |
110.5 |
0.0 (0.0%)
|
106,671 |
| 2 Aug 2022 |
GBX |
111 |
112 |
107.5 |
110.5 |
110.5 |
-0.5 (-0.45%)
|
278,033 |
| 1 Aug 2022 |
GBX |
110.5 |
112 |
110.32 |
111 |
111 |
+0.5 (+0.45%)
|
163,207 |
| 29 Jul 2022 |
GBX |
109.5 |
111.5 |
109.157 |
110.5 |
110.5 |
+0.75 (+0.68%)
|
287,168 |
| 28 Jul 2022 |
GBX |
109 |
111 |
108.034 |
109.75 |
109.75 |
+1.5 (+1.39%)
|
417,493 |
| 27 Jul 2022 |
GBX |
107.5 |
109 |
105.5 |
108.25 |
108.25 |
+2 (+1.88%)
|
263,764 |
| 26 Jul 2022 |
GBX |
106 |
107.5785 |
105.2 |
106.25 |
106.25 |
+1.75 (+1.67%)
|
222,004 |
| 25 Jul 2022 |
GBX |
106 |
106 |
104.5 |
104.5 |
104.5 |
-1 (-0.95%)
|
400,854 |
| 22 Jul 2022 |
GBX |
103.5 |
106 |
103.5 |
105.5 |
105.5 |
+2 (+1.93%)
|
536,326 |
| 21 Jul 2022 |
GBX |
103.5 |
104.5 |
103.5 |
103.5 |
103.5 |
0.0 (0.0%)
|
258,037 |
| 20 Jul 2022 |
GBX |
103.5 |
104.5 |
102.6 |
103.5 |
103.5 |
+1.5 (+1.47%)
|
521,612 |
| 19 Jul 2022 |
GBX |
103 |
103.5 |
102 |
102 |
102 |
-0.5 (-0.49%)
|
108,982 |
| 18 Jul 2022 |
GBX |
102 |
104 |
102 |
102.5 |
102.5 |
-0.5 (-0.49%)
|
38,815 |
| 15 Jul 2022 |
GBX |
103 |
104 |
102.5 |
103 |
103 |
+1.5 (+1.48%)
|
123,117 |
| 14 Jul 2022 |
GBX |
102 |
104 |
101 |
101.5 |
101.5 |
0.0 (0.0%)
|
173,904 |
| 13 Jul 2022 |
GBX |
102 |
104 |
101.5 |
101.5 |
101.5 |
-1 (-0.98%)
|
63,933 |
| 12 Jul 2022 |
GBX |
101.5 |
104 |
101 |
102.5 |
102.5 |
-0.25 (-0.24%)
|
240,464 |
| 11 Jul 2022 |
GBX |
102 |
103.5 |
101.5 |
102.75 |
102.75 |
+1.25 (+1.23%)
|
20,502 |
| 8 Jul 2022 |
GBX |
100 |
103.5 |
100 |
101.5 |
101.5 |
+0.25 (+0.25%)
|
68,467 |
| 7 Jul 2022 |
GBX |
101 |
103 |
100 |
101.25 |
101.25 |
+1.25 (+1.25%)
|
165,596 |
| 6 Jul 2022 |
GBX |
100.5 |
103 |
100 |
100 |
100 |
0.0 (0.0%)
|
81,560 |
| 5 Jul 2022 |
GBX |
100.5 |
103 |
100 |
100 |
100 |
-1 (-0.99%)
|
86,149 |
| 4 Jul 2022 |
GBX |
100 |
103.5 |
100 |
101 |
101 |
+0.5 (+0.50%)
|
81,143 |
| 1 Jul 2022 |
GBX |
100.5 |
102.5 |
99.2 |
100.5 |
100.5 |
0.0 (0.0%)
|
707,610 |
| 30 Jun 2022 |
GBX |
101.5 |
103 |
100.5 |
100.5 |
100.5 |
-1 (-0.99%)
|
120,921 |
| 29 Jun 2022 |
GBX |
102 |
104 |
101.5 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
68,627 |
