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 |
| 1 Sep 2021 |
GBX |
112 |
113 |
111 |
112.5 |
112.5 |
0.0 (0.0%)
|
367,536 |
| 31 Aug 2021 |
GBX |
110 |
112.5 |
108.5 |
112.5 |
112.5 |
+3.25 (+2.97%)
|
357,082 |
| 27 Aug 2021 |
GBX |
109.5 |
110 |
108 |
109.25 |
109.25 |
+2.25 (+2.10%)
|
185,003 |
| 26 Aug 2021 |
GBX |
108.5 |
109.5 |
107 |
107 |
107 |
-0.5 (-0.47%)
|
123,242 |
| 25 Aug 2021 |
GBX |
108.5 |
108.5 |
106 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
164,787 |
| 24 Aug 2021 |
GBX |
107 |
109 |
106 |
106 |
106 |
-3 (-2.75%)
|
119,299 |
| 23 Aug 2021 |
GBX |
109 |
109 |
107.1312 |
109 |
109 |
0.0 (0.0%)
|
106,684 |
| 20 Aug 2021 |
GBX |
109 |
109 |
107.15 |
109 |
109 |
+2 (+1.87%)
|
80,619 |
| 19 Aug 2021 |
GBX |
109 |
109 |
106 |
107 |
107 |
+1 (+0.94%)
|
28,156 |
| 18 Aug 2021 |
GBX |
108.5 |
108.5 |
106 |
106 |
106 |
-2 (-1.85%)
|
120,350 |
| 17 Aug 2021 |
GBX |
108 |
108.39 |
106.5 |
108 |
108 |
0.0 (0.0%)
|
932,788 |
| 16 Aug 2021 |
GBX |
109 |
109 |
108 |
108 |
108 |
+1 (+0.93%)
|
31,548 |
| 13 Aug 2021 |
GBX |
108.5 |
109 |
106.5 |
107 |
107 |
-1 (-0.93%)
|
455,797 |
| 12 Aug 2021 |
GBX |
107 |
108.92 |
106 |
108 |
108 |
+1 (+0.93%)
|
152,193 |
| 11 Aug 2021 |
GBX |
107 |
108.956 |
107 |
107 |
107 |
-1 (-0.93%)
|
138,427 |
| 10 Aug 2021 |
GBX |
108.5 |
108.624 |
107.3788 |
108 |
108 |
+1 (+0.93%)
|
1,104,638 |
| 9 Aug 2021 |
GBX |
109 |
109.28 |
107 |
107 |
107 |
+0.5 (+0.47%)
|
281,442 |
| 6 Aug 2021 |
GBX |
104.5 |
111 |
104.5 |
106.5 |
106.5 |
+2 (+1.91%)
|
846,112 |
| 5 Aug 2021 |
GBX |
103 |
104.5 |
103 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
82,846 |
| 4 Aug 2021 |
GBX |
103 |
104.5 |
103 |
103 |
103 |
0.0 (0.0%)
|
6,010 |
| 3 Aug 2021 |
GBX |
103 |
104.08 |
103 |
103 |
103 |
-0.5 (-0.48%)
|
89,865 |
| 2 Aug 2021 |
GBX |
103 |
104.5 |
103 |
103.5 |
103.5 |
0.0 (0.0%)
|
76,335 |
| 30 Jul 2021 |
GBX |
104.5 |
104.5 |
103 |
103.5 |
103.5 |
-0.5 (-0.48%)
|
56,486 |
| 29 Jul 2021 |
GBX |
103.5 |
105 |
103.5 |
104 |
104 |
-0.5 (-0.48%)
|
58,780 |
| 28 Jul 2021 |
GBX |
104 |
105 |
103.06 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
112,546 |
| 27 Jul 2021 |
GBX |
103 |
105 |
103 |
103 |
103 |
-2.5 (-2.37%)
|
117,331 |
| 26 Jul 2021 |
GBX |
103.5 |
105.5 |
103.5 |
105.5 |
105.5 |
0.0 (0.0%)
|
72,247 |
| 23 Jul 2021 |
GBX |
103.5 |
105.5 |
103.5 |
105.5 |
105.5 |
+1 (+0.96%)
|
57,951 |
| 22 Jul 2021 |
GBX |
103 |
105 |
103 |
104.5 |
104.5 |
0.0 (0.0%)
|
17,478 |
| 21 Jul 2021 |
GBX |
103.5 |
105.5 |
103.5 |
104.5 |
104.5 |
+1.5 (+1.46%)
|
45,190 |
