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 |
| 28 Jun 2022 |
GBX |
102.5 |
103 |
102 |
102 |
102 |
-0.5 (-0.49%)
|
322,781 |
| 27 Jun 2022 |
GBX |
100.5 |
102.5 |
100.5 |
102.5 |
102.5 |
+2 (+1.99%)
|
56,082 |
| 24 Jun 2022 |
GBX |
101 |
101.5 |
100.5 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
211,753 |
| 23 Jun 2022 |
GBX |
101 |
102.92 |
100.5 |
101 |
101 |
0.0 (0.0%)
|
627,446 |
| 22 Jun 2022 |
GBX |
101 |
103 |
100.5 |
101 |
101 |
+1 (+1%)
|
88,918 |
| 21 Jun 2022 |
GBX |
101.5 |
101.5 |
100 |
100 |
100 |
-1.5 (-1.48%)
|
129,891 |
| 20 Jun 2022 |
GBX |
100.5 |
102.885 |
100 |
101.5 |
101.5 |
-2 (-1.93%)
|
176,001 |
| 17 Jun 2022 |
GBX |
103.5 |
103.5 |
101 |
103.5 |
103.5 |
+3.5 (+3.50%)
|
140,839 |
| 16 Jun 2022 |
GBX |
102 |
103 |
100 |
100 |
100 |
-2 (-1.96%)
|
228,282 |
| 15 Jun 2022 |
GBX |
102 |
102.5 |
101.907 |
102 |
102 |
0.0 (0.0%)
|
47,489 |
| 14 Jun 2022 |
GBX |
101 |
102.431 |
100 |
102 |
102 |
+1 (+0.99%)
|
94,376 |
| 13 Jun 2022 |
GBX |
103 |
104 |
101 |
101 |
101 |
-3 (-2.88%)
|
86,330 |
| 10 Jun 2022 |
GBX |
104.5 |
104.5 |
102.5 |
104 |
104 |
0.0 (0.0%)
|
157,932 |
| 9 Jun 2022 |
GBX |
104.5 |
105.5 |
103 |
104 |
104 |
+0.5 (+0.48%)
|
310,498 |
| 8 Jun 2022 |
GBX |
104 |
105 |
102.5 |
103.5 |
103.5 |
-0.5 (-0.48%)
|
86,021 |
| 7 Jun 2022 |
GBX |
101.5 |
104 |
100 |
104 |
104 |
+2 (+1.96%)
|
140,474 |
| 6 Jun 2022 |
GBX |
100 |
102 |
98.2 |
102 |
102 |
+2 (+2%)
|
283,799 |
| 1 Jun 2022 |
GBX |
99.6 |
100 |
98.016 |
100 |
100 |
+1 (+1.01%)
|
905,011 |
| 31 May 2022 |
GBX |
100.5 |
101.5 |
98 |
99 |
99 |
-1 (-1%)
|
590,692 |
| 30 May 2022 |
GBX |
101 |
101.5 |
99.7956 |
100 |
100 |
-1.5 (-1.48%)
|
172,240 |
| 27 May 2022 |
GBX |
100.5 |
102.5 |
100 |
101.5 |
101.5 |
+1 (+1.00%)
|
919,025 |
| 26 May 2022 |
GBX |
102 |
102.757 |
99.968 |
100.5 |
100.5 |
0.0 (0.0%)
|
727,425 |
| 25 May 2022 |
GBX |
103 |
104 |
97.2 |
100.5 |
100.5 |
-1.5 (-1.47%)
|
471,136 |
| 24 May 2022 |
GBX |
102 |
104 |
102 |
102 |
102 |
-1 (-0.97%)
|
310,463 |
| 23 May 2022 |
GBX |
103 |
106.5 |
102.293 |
103 |
103 |
+1 (+0.98%)
|
285,126 |
| 20 May 2022 |
GBX |
104 |
104 |
102 |
102 |
102 |
-1.5 (-1.45%)
|
70,518 |
| 19 May 2022 |
GBX |
105 |
106 |
102.5 |
103.5 |
103.5 |
-2.5 (-2.36%)
|
461,752 |
| 18 May 2022 |
GBX |
104 |
106 |
104 |
106 |
106 |
+2 (+1.92%)
|
146,070 |
| 17 May 2022 |
GBX |
104 |
105 |
104 |
104 |
104 |
0.0 (0.0%)
|
204,527 |
| 16 May 2022 |
GBX |
104.5 |
106 |
104 |
104 |
104 |
-0.5 (-0.48%)
|
403,085 |
