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 |
| 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 |
| 13 May 2022 |
GBX |
105 |
106 |
104.5 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
115,451 |
| 12 May 2022 |
GBX |
106 |
106 |
103.5 |
105 |
105 |
-1.5 (-1.41%)
|
39,987 |
| 11 May 2022 |
GBX |
103.5 |
106.5 |
103.5 |
106.5 |
106.5 |
+3 (+2.90%)
|
180,706 |
| 10 May 2022 |
GBX |
105 |
105 |
103 |
103.5 |
103.5 |
0.0 (0.0%)
|
162,005 |
| 9 May 2022 |
GBX |
107 |
108 |
103.5 |
103.5 |
103.5 |
-3 (-2.82%)
|
175,182 |
| 6 May 2022 |
GBX |
108 |
110 |
106.5 |
106.5 |
106.5 |
-1.5 (-1.39%)
|
143,559 |
| 5 May 2022 |
GBX |
108.5 |
110 |
108 |
108 |
108 |
0.0 (0.0%)
|
387,022 |
| 4 May 2022 |
GBX |
108 |
109.5 |
108 |
108 |
108 |
0.0 (0.0%)
|
161,514 |
| 3 May 2022 |
GBX |
109 |
110 |
108 |
108 |
108 |
-1 (-0.92%)
|
209,965 |
| 29 Apr 2022 |
GBX |
109 |
109.9938 |
109 |
109 |
109 |
0.0 (0.0%)
|
96,976 |
| 28 Apr 2022 |
GBX |
110 |
110.5 |
109 |
109 |
109 |
0.0 (0.0%)
|
262,049 |
| 27 Apr 2022 |
GBX |
109 |
110 |
109 |
109 |
109 |
+0.5 (+0.46%)
|
84,630 |
| 26 Apr 2022 |
GBX |
108.5 |
110 |
108 |
108.5 |
108.5 |
0.0 (0.0%)
|
178,060 |
| 25 Apr 2022 |
GBX |
108 |
110 |
108 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
138,093 |
| 22 Apr 2022 |
GBX |
110 |
110.19 |
108.5 |
109 |
109 |
+1.5 (+1.40%)
|
46,351 |
| 21 Apr 2022 |
GBX |
108.5 |
109.288 |
107.3457 |
107.5 |
107.5 |
0.0 (0.0%)
|
116,464 |
| 20 Apr 2022 |
GBX |
107.5 |
109.43 |
107 |
107.5 |
107.5 |
-2.5 (-2.27%)
|
397,662 |
| 19 Apr 2022 |
GBX |
109.5 |
110 |
107 |
110 |
110 |
+3 (+2.80%)
|
110,688 |
| 14 Apr 2022 |
GBX |
110 |
110 |
107 |
107 |
107 |
-2 (-1.83%)
|
48,963 |
| 13 Apr 2022 |
GBX |
109 |
110 |
108.04 |
109 |
109 |
+0.5 (+0.46%)
|
74,136 |
| 12 Apr 2022 |
GBX |
108 |
109.5 |
107.5 |
108.5 |
108.5 |
+1.5 (+1.40%)
|
57,921 |
| 11 Apr 2022 |
GBX |
108.5 |
110.5 |
107 |
107 |
107 |
-1.5 (-1.38%)
|
151,368 |
| 8 Apr 2022 |
GBX |
109 |
111 |
108.5 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
98,056 |
| 7 Apr 2022 |
GBX |
110.5 |
111 |
108.5 |
109 |
109 |
-1 (-0.91%)
|
710,692 |
| 6 Apr 2022 |
GBX |
110 |
111.5 |
109 |
110 |
110 |
-1 (-0.90%)
|
558,188 |
| 5 Apr 2022 |
GBX |
109 |
111.5 |
109 |
111 |
111 |
+0.25 (+0.23%)
|
144,812 |
