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 |
| 10 Jan 2022 |
GBX |
108 |
109 |
107.5 |
108 |
108 |
-0.25 (-0.23%)
|
86,654 |
| 7 Jan 2022 |
GBX |
108 |
109 |
107.5 |
108.25 |
108.25 |
+0.25 (+0.23%)
|
80,343 |
| 6 Jan 2022 |
GBX |
108.5 |
108.5 |
107.5 |
108 |
108 |
+0.5 (+0.47%)
|
91,595 |
| 5 Jan 2022 |
GBX |
108.5 |
108.55 |
107.5 |
107.5 |
107.5 |
0.0 (0.0%)
|
48,013 |
| 4 Jan 2022 |
GBX |
109.5 |
109.5 |
107.5 |
107.5 |
107.5 |
-1 (-0.92%)
|
78,552 |
| 31 Dec 2021 |
GBX |
109 |
109.5 |
108 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
48,371 |
| 30 Dec 2021 |
GBX |
108.5 |
110.156 |
107.5 |
109 |
109 |
-0.75 (-0.68%)
|
56,899 |
| 29 Dec 2021 |
GBX |
110.5 |
111 |
108 |
109.75 |
109.75 |
-0.75 (-0.68%)
|
68,717 |
| 24 Dec 2021 |
GBX |
109 |
110.6 |
108.5 |
110.5 |
110.5 |
0.0 (0.0%)
|
114,747 |
| 23 Dec 2021 |
GBX |
110.5 |
110.5 |
108.5 |
110.5 |
110.5 |
+1 (+0.91%)
|
60,837 |
| 22 Dec 2021 |
GBX |
109.5 |
110 |
109.3 |
109.5 |
109.5 |
-1 (-0.90%)
|
49,052 |
| 21 Dec 2021 |
GBX |
110 |
110.5 |
108.5 |
110.5 |
110.5 |
+1.5 (+1.38%)
|
162,584 |
| 20 Dec 2021 |
GBX |
110 |
110 |
108 |
109 |
109 |
-0.5 (-0.46%)
|
193,379 |
| 17 Dec 2021 |
GBX |
109.5 |
110 |
108.5 |
109.5 |
109.5 |
0.0 (0.0%)
|
421,894 |
| 16 Dec 2021 |
GBX |
108.5 |
110.5 |
108.5 |
109.5 |
109.5 |
-1 (-0.90%)
|
128,597 |
| 15 Dec 2021 |
GBX |
110.5 |
110.5 |
109 |
110.5 |
110.5 |
+1 (+0.91%)
|
129,010 |
| 14 Dec 2021 |
GBX |
109 |
110 |
108.63 |
109.5 |
109.5 |
+1 (+0.92%)
|
722,061 |
| 13 Dec 2021 |
GBX |
108.5 |
109.805 |
108.5 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
1,014,819 |
| 10 Dec 2021 |
GBX |
108.5 |
109.5 |
106.875 |
109 |
109 |
+0.5 (+0.46%)
|
456,598 |
| 9 Dec 2021 |
GBX |
106.5 |
108.5 |
105.333 |
108.5 |
108.5 |
+1 (+0.93%)
|
198,486 |
| 8 Dec 2021 |
GBX |
105.5 |
107.5 |
105.5 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
72,720 |
| 7 Dec 2021 |
GBX |
106 |
107.5 |
104.5 |
106 |
106 |
+0.5 (+0.47%)
|
354,843 |
| 6 Dec 2021 |
GBX |
104.5 |
106 |
103.5 |
105.5 |
105.5 |
+1 (+0.96%)
|
311,695 |
| 3 Dec 2021 |
GBX |
104 |
104.5 |
102.83 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
100,307 |
| 2 Dec 2021 |
GBX |
102.5 |
104 |
102.5 |
103 |
103 |
0.0 (0.0%)
|
847,114 |
| 1 Dec 2021 |
GBX |
98.8 |
103.1672 |
98.6 |
103 |
103 |
+4.8 (+4.89%)
|
762,439 |
| 30 Nov 2021 |
GBX |
98 |
98.8 |
97.4 |
98.2 |
98.2 |
+0.2 (+0.20%)
|
45,870 |
| 29 Nov 2021 |
GBX |
99.2 |
101 |
98 |
98 |
98 |
0.0 (0.0%)
|
279,846 |
| 26 Nov 2021 |
GBX |
98.2 |
99.2 |
97.2 |
98 |
98 |
-1 (-1.01%)
|
121,755 |
| 25 Nov 2021 |
GBX |
99 |
99.2 |
98.8 |
99 |
99 |
0.0 (0.0%)
|
415,271 |
