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 |
| 20 Jul 2021 |
GBX |
105.5 |
105.5 |
103 |
103 |
103 |
0.0 (0.0%)
|
22,098 |
| 19 Jul 2021 |
GBX |
104 |
105.5 |
103 |
103 |
103 |
-0.5 (-0.48%)
|
82,454 |
| 16 Jul 2021 |
GBX |
105.5 |
105.5 |
103.5 |
103.5 |
103.5 |
-1.5 (-1.43%)
|
204,442 |
| 15 Jul 2021 |
GBX |
105.5 |
107 |
104 |
105 |
105 |
-0.5 (-0.47%)
|
56,644 |
| 14 Jul 2021 |
GBX |
105.5 |
105.5 |
104.75 |
105.5 |
105.5 |
0.0 (0.0%)
|
81,679 |
| 13 Jul 2021 |
GBX |
105.5 |
107.2834 |
105 |
105.5 |
105.5 |
-0.5 (-0.47%)
|
166,773 |
| 12 Jul 2021 |
GBX |
107.5 |
108 |
105.563 |
106 |
106 |
-1.5 (-1.40%)
|
44,551 |
| 9 Jul 2021 |
GBX |
107 |
107.75 |
106 |
107.5 |
107.5 |
+0.5 (+0.47%)
|
663,464 |
| 8 Jul 2021 |
GBX |
106.5 |
108 |
105.5 |
107 |
107 |
+0.5 (+0.47%)
|
168,000 |
| 7 Jul 2021 |
GBX |
107 |
107 |
105 |
106.5 |
106.5 |
0.0 (0.0%)
|
69,883 |
| 6 Jul 2021 |
GBX |
105 |
107 |
105 |
106.5 |
106.5 |
+1.5 (+1.43%)
|
102,702 |
| 5 Jul 2021 |
GBX |
104.5 |
106.1145 |
104.5 |
105 |
105 |
0.0 (0.0%)
|
513,900 |
| 2 Jul 2021 |
GBX |
106 |
106 |
104.5 |
105 |
105 |
0.0 (0.0%)
|
348,876 |
| 1 Jul 2021 |
GBX |
105 |
107 |
104.5 |
105 |
105 |
-1 (-0.94%)
|
238,516 |
| 30 Jun 2021 |
GBX |
105 |
106.5 |
103.5 |
106 |
106 |
+0.5 (+0.47%)
|
340,905 |
| 29 Jun 2021 |
GBX |
105 |
105.5 |
104.5 |
105.5 |
105.5 |
0.0 (0.0%)
|
223,146 |
| 28 Jun 2021 |
GBX |
105 |
107 |
101 |
105.5 |
105.5 |
0.0 (0.0%)
|
174,794 |
| 25 Jun 2021 |
GBX |
105.5 |
107 |
104.5 |
105.5 |
105.5 |
+0.5 (+0.48%)
|
259,886 |
| 24 Jun 2021 |
GBX |
104 |
105.5 |
103.5 |
105 |
105 |
0.0 (0.0%)
|
99,151 |
| 23 Jun 2021 |
GBX |
104.5 |
105 |
104 |
105 |
105 |
+0.5 (+0.48%)
|
585,399 |
| 22 Jun 2021 |
GBX |
103 |
104.6005 |
102.5 |
104.5 |
104.5 |
+3 (+2.96%)
|
61,789 |
| 21 Jun 2021 |
GBX |
101.5 |
104 |
101.5 |
101.5 |
101.5 |
0.0 (0.0%)
|
48,801 |
| 18 Jun 2021 |
GBX |
102.5 |
104 |
101.5 |
101.5 |
101.5 |
-1.5 (-1.46%)
|
387,621 |
| 17 Jun 2021 |
GBX |
104 |
105 |
103 |
103 |
103 |
0.0 (0.0%)
|
238,628 |
| 16 Jun 2021 |
GBX |
102 |
104 |
102 |
103 |
103 |
-0.5 (-0.48%)
|
137,045 |
| 15 Jun 2021 |
GBX |
102.5 |
103.5 |
102.5 |
103.5 |
103.5 |
+1 (+0.98%)
|
553,516 |
| 14 Jun 2021 |
GBX |
101 |
102.5 |
101 |
102.5 |
102.5 |
+0.75 (+0.74%)
|
119,199 |
| 11 Jun 2021 |
GBX |
99.4 |
102.4813 |
98.4 |
101.75 |
101.75 |
+2.75 (+2.78%)
|
271,539 |
| 10 Jun 2021 |
GBX |
99 |
99.4 |
98.2 |
99 |
99 |
+1.6 (+1.64%)
|
534,220 |
| 9 Jun 2021 |
GBX |
98.4 |
99 |
97.4 |
97.4 |
97.4 |
-1 (-1.02%)
|
180,921 |
