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 |
| 4 Apr 2022 |
GBX |
111 |
111.5 |
109 |
110.75 |
110.75 |
-0.25 (-0.23%)
|
111,396 |
| 1 Apr 2022 |
GBX |
110.5 |
112.5 |
108.5 |
111 |
111 |
+1 (+0.91%)
|
369,196 |
| 31 Mar 2022 |
GBX |
110.5 |
110.5 |
108.5 |
110 |
110 |
+1.5 (+1.38%)
|
521,738 |
| 30 Mar 2022 |
GBX |
108 |
110.5 |
107 |
108.5 |
108.5 |
-1 (-0.91%)
|
378,719 |
| 29 Mar 2022 |
GBX |
108.5 |
110 |
108 |
109.5 |
109.5 |
+0.5 (+0.46%)
|
132,113 |
| 28 Mar 2022 |
GBX |
107.5 |
110.5 |
106.5 |
109 |
109 |
+2.5 (+2.35%)
|
179,704 |
| 25 Mar 2022 |
GBX |
107 |
107.5 |
105.5 |
106.5 |
106.5 |
+0.5 (+0.47%)
|
122,261 |
| 24 Mar 2022 |
GBX |
103.5 |
107 |
103.5 |
106 |
106 |
-0.5 (-0.47%)
|
189,119 |
| 23 Mar 2022 |
GBX |
103 |
106.5 |
103 |
106.5 |
106.5 |
+1.5 (+1.43%)
|
95,851 |
| 22 Mar 2022 |
GBX |
105 |
105.3625 |
104.083 |
105 |
105 |
0.0 (0.0%)
|
44,155 |
| 21 Mar 2022 |
GBX |
101.5 |
106.5 |
100.563 |
105 |
105 |
+3.5 (+3.45%)
|
303,955 |
| 18 Mar 2022 |
GBX |
101 |
101.5 |
100 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
726,714 |
| 17 Mar 2022 |
GBX |
102 |
102 |
100.379 |
102 |
102 |
0.0 (0.0%)
|
113,500 |
| 16 Mar 2022 |
GBX |
99.2 |
102.5 |
99.2 |
102 |
102 |
+2 (+2%)
|
487,311 |
| 15 Mar 2022 |
GBX |
101 |
101 |
99.753 |
100 |
100 |
0.0 (0.0%)
|
54,764 |
| 14 Mar 2022 |
GBX |
99 |
100.5 |
98.8 |
100 |
100 |
0.0 (0.0%)
|
67,816 |
| 11 Mar 2022 |
GBX |
100 |
100 |
98.6 |
100 |
100 |
-0.5 (-0.50%)
|
110,655 |
| 10 Mar 2022 |
GBX |
100.5 |
100.5 |
98 |
100.5 |
100.5 |
+0.5 (+0.50%)
|
81,543 |
| 9 Mar 2022 |
GBX |
100.5 |
100.5 |
99 |
100 |
100 |
0.0 (0.0%)
|
294,229 |
| 8 Mar 2022 |
GBX |
98.2 |
100 |
98.2 |
100 |
100 |
+1.4 (+1.42%)
|
157,753 |
| 7 Mar 2022 |
GBX |
99.4 |
99.4 |
98.2 |
98.6 |
98.6 |
0.0 (0.0%)
|
101,459 |
| 4 Mar 2022 |
GBX |
101.5 |
101.5 |
98.4 |
98.6 |
98.6 |
-0.4 (-0.40%)
|
171,543 |
| 3 Mar 2022 |
GBX |
100 |
102.5 |
99 |
99 |
99 |
-1.5 (-1.49%)
|
105,058 |
| 2 Mar 2022 |
GBX |
102 |
102 |
100.0667 |
100.5 |
100.5 |
-1 (-0.99%)
|
132,655 |
| 1 Mar 2022 |
GBX |
101 |
102 |
100 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
136,595 |
| 28 Feb 2022 |
GBX |
100.5 |
102 |
100 |
101 |
101 |
-0.5 (-0.49%)
|
83,871 |
| 25 Feb 2022 |
GBX |
101.5 |
102 |
101 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
163,437 |
| 24 Feb 2022 |
GBX |
102 |
102 |
100.3576 |
101 |
101 |
-1 (-0.98%)
|
141,233 |
| 23 Feb 2022 |
GBX |
102.5 |
104.5 |
102 |
102 |
102 |
0.0 (0.0%)
|
101,164 |
| 22 Feb 2022 |
GBX |
105 |
105 |
102 |
102 |
102 |
-2.5 (-2.39%)
|
109,166 |
