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 |
| 13 Oct 2021 |
GBX |
99.4 |
100 |
98.9794 |
99.4 |
99.4 |
+0.4 (+0.40%)
|
83,794 |
| 12 Oct 2021 |
GBX |
99.4 |
101 |
99 |
99 |
99 |
-2.5 (-2.46%)
|
98,862 |
| 11 Oct 2021 |
GBX |
99.8 |
101.5 |
98.8 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
113,397 |
| 8 Oct 2021 |
GBX |
100.5 |
101 |
99.4061 |
101 |
101 |
+1.3 (+1.30%)
|
185,397 |
| 7 Oct 2021 |
GBX |
99.911 |
100.5 |
98.8371 |
99.7 |
99.7 |
-0.05 (-0.05%)
|
102,968 |
| 6 Oct 2021 |
GBX |
101 |
102 |
99 |
99.75 |
99.75 |
-0.75 (-0.75%)
|
242,649 |
| 5 Oct 2021 |
GBX |
101 |
101.79 |
99 |
100.5 |
100.5 |
-0.5 (-0.50%)
|
275,165 |
| 4 Oct 2021 |
GBX |
103.5 |
104 |
101 |
101 |
101 |
-2 (-1.94%)
|
718,044 |
| 1 Oct 2021 |
GBX |
103 |
104 |
102.5 |
103 |
103 |
+0.5 (+0.49%)
|
151,844 |
| 30 Sep 2021 |
GBX |
106 |
106.5 |
102.5 |
102.5 |
102.5 |
-3.5 (-3.30%)
|
285,714 |
| 29 Sep 2021 |
GBX |
104.5 |
106.5 |
104.5 |
106 |
106 |
+1 (+0.95%)
|
56,750 |
| 28 Sep 2021 |
GBX |
107 |
107 |
104.5 |
105 |
105 |
-0.5 (-0.47%)
|
48,446 |
| 27 Sep 2021 |
GBX |
107 |
107 |
105 |
105.5 |
105.5 |
-1 (-0.94%)
|
139,108 |
| 24 Sep 2021 |
GBX |
105.5 |
106.5 |
105.023 |
106.5 |
106.5 |
+1 (+0.95%)
|
131,219 |
| 23 Sep 2021 |
GBX |
106 |
106.5 |
105.0125 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
208,716 |
| 22 Sep 2021 |
GBX |
105 |
105.718 |
105 |
105 |
105 |
-1 (-0.94%)
|
62,568 |
| 21 Sep 2021 |
GBX |
106 |
106.5 |
105 |
106 |
106 |
0.0 (0.0%)
|
72,283 |
| 20 Sep 2021 |
GBX |
107 |
107 |
104.5 |
106 |
106 |
+1 (+0.95%)
|
270,100 |
| 17 Sep 2021 |
GBX |
106 |
107 |
105 |
105 |
105 |
-1 (-0.94%)
|
197,756 |
| 16 Sep 2021 |
GBX |
106.5 |
106.5 |
105.57 |
106 |
106 |
+0.5 (+0.47%)
|
462,389 |
| 15 Sep 2021 |
GBX |
106 |
107.5 |
105 |
105.5 |
105.5 |
-2 (-1.86%)
|
342,186 |
| 14 Sep 2021 |
GBX |
107 |
108.11 |
106.5 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
278,817 |
| 13 Sep 2021 |
GBX |
108 |
109.5 |
107 |
107 |
107 |
-0.5 (-0.47%)
|
536,455 |
| 10 Sep 2021 |
GBX |
109.5 |
109.5 |
107.5 |
107.5 |
107.5 |
-0.5 (-0.46%)
|
100,766 |
| 9 Sep 2021 |
GBX |
108.5 |
109.5 |
108 |
108 |
108 |
0.0 (0.0%)
|
114,412 |
| 8 Sep 2021 |
GBX |
109.5 |
111.5 |
108 |
108 |
108 |
-0.5 (-0.46%)
|
98,467 |
| 7 Sep 2021 |
GBX |
109 |
111 |
108.5 |
108.5 |
108.5 |
0.0 (0.0%)
|
78,909 |
| 6 Sep 2021 |
GBX |
110 |
110.7374 |
108.5 |
108.5 |
108.5 |
0.0 (0.0%)
|
157,405 |
| 3 Sep 2021 |
GBX |
112 |
112 |
108.5 |
108.5 |
108.5 |
-1.5 (-1.36%)
|
247,177 |
| 2 Sep 2021 |
GBX |
112 |
112.793 |
110 |
110 |
110 |
-2.5 (-2.22%)
|
215,188 |
