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 Feb 2024 |
GBX |
51.8 |
52.6 |
50.06 |
51.4 |
51.4 |
+0.8 (+1.58%)
|
185,682 |
| 12 Feb 2024 |
GBX |
49.2 |
52.4 |
49 |
50.6 |
50.6 |
+0.9 (+1.81%)
|
100,319 |
| 9 Feb 2024 |
GBX |
48.8 |
52.6 |
48.6 |
49.7 |
49.7 |
-1.3 (-2.55%)
|
144,052 |
| 8 Feb 2024 |
GBX |
50 |
52.4 |
49 |
51 |
51 |
+0.8 (+1.59%)
|
217,552 |
| 7 Feb 2024 |
GBX |
51.2 |
52.6 |
50.2 |
50.2 |
50.2 |
+0.3 (+0.60%)
|
320,700 |
| 6 Feb 2024 |
GBX |
50 |
52.6 |
49.4 |
49.9 |
49.9 |
-1.3 (-2.54%)
|
204,940 |
| 5 Feb 2024 |
GBX |
51.4 |
52.8 |
48.5 |
51.2 |
51.2 |
+1.2 (+2.40%)
|
490,927 |
| 2 Feb 2024 |
GBX |
50 |
50.8389 |
48.152 |
50 |
50 |
+0.9 (+1.83%)
|
587,877 |
| 1 Feb 2024 |
GBX |
52.6 |
52.6 |
49 |
49.1 |
49.1 |
-1.7 (-3.35%)
|
813,721 |
| 31 Jan 2024 |
GBX |
53.2 |
54.4 |
49.765 |
50.8 |
50.8 |
-1 (-1.93%)
|
526,824 |
| 30 Jan 2024 |
GBX |
54 |
54.8 |
50.4 |
51.8 |
51.8 |
-2 (-3.72%)
|
598,853 |
| 29 Jan 2024 |
GBX |
55 |
56 |
53.8 |
53.8 |
53.8 |
-1.2 (-2.18%)
|
116,324 |
| 26 Jan 2024 |
GBX |
54.2 |
56 |
53.8731 |
55 |
55 |
-1.8 (-3.17%)
|
282,835 |
| 25 Jan 2024 |
GBX |
56.8 |
56.8 |
54.201 |
56.8 |
56.8 |
+0.6 (+1.07%)
|
41,568 |
| 24 Jan 2024 |
GBX |
56.2 |
56.2 |
54 |
56.2 |
56.2 |
+1 (+1.81%)
|
104,574 |
| 23 Jan 2024 |
GBX |
55.2 |
55.8 |
53.8 |
55.2 |
55.2 |
+1.2 (+2.22%)
|
166,809 |
| 22 Jan 2024 |
GBX |
54.8 |
56 |
53.8 |
54 |
54 |
-1 (-1.82%)
|
243,820 |
| 19 Jan 2024 |
GBX |
55 |
58 |
54.6 |
55 |
55 |
0.0 (0.0%)
|
301,172 |
| 18 Jan 2024 |
GBX |
58.6 |
60 |
55 |
55 |
55 |
-2.8 (-4.84%)
|
212,706 |
| 17 Jan 2024 |
GBX |
59.4 |
60 |
57 |
57.8 |
57.8 |
-1.2 (-2.03%)
|
81,293 |
| 16 Jan 2024 |
GBX |
58.2 |
60 |
58 |
59 |
59 |
-0.2 (-0.34%)
|
51,495 |
| 15 Jan 2024 |
GBX |
59.8 |
59.8 |
57.2 |
59.2 |
59.2 |
+0.8 (+1.37%)
|
43,763 |
| 12 Jan 2024 |
GBX |
60 |
60 |
57.66 |
58.4 |
58.4 |
0.0 (0.0%)
|
58,728 |
| 11 Jan 2024 |
GBX |
60 |
60 |
57.471 |
58.4 |
58.4 |
-0.8 (-1.35%)
|
145,394 |
| 10 Jan 2024 |
GBX |
60 |
60 |
57.471 |
59.2 |
59.2 |
-0.8 (-1.33%)
|
156,763 |
| 9 Jan 2024 |
GBX |
60 |
60 |
57 |
60 |
60 |
+1 (+1.69%)
|
47,377 |
| 8 Jan 2024 |
GBX |
60 |
60 |
55.6 |
59 |
59 |
-0.4 (-0.67%)
|
53,263 |
| 5 Jan 2024 |
GBX |
59.6 |
60 |
55.8 |
59.4 |
59.4 |
+0.2 (+0.34%)
|
49,286 |
| 4 Jan 2024 |
GBX |
59.4 |
60 |
57.6 |
59.2 |
59.2 |
+0.2 (+0.34%)
|
316,863 |
| 3 Jan 2024 |
GBX |
57.6 |
59.4 |
57.6 |
59 |
59 |
+0.8 (+1.37%)
|
103,454 |
