Residential Secure Income plc Recent Share Price (LSE:RESI)

1 Followers LSE:RESI - Residential Secure Income PLC Residential Secure Income plc
Sector: Real Estate, Industry: Residential REITs

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Mar 2021	GBX	90	90	88.2	89	89	-1 (-1.11%)	92,654
9 Mar 2021	GBX	90	90	88.2	90	90	0.0 (0.0%)	76,981
8 Mar 2021	GBX	89	90	88.8	90	90	0.0 (0.0%)	75,941
5 Mar 2021	GBX	88.2	90	88	90	90	+2 (+2.27%)	99,907
4 Mar 2021	GBX	90	90	88	88	88	-2.2 (-2.44%)	86,961
3 Mar 2021	GBX	90	90.2	88.4	90.2	90.2	+1 (+1.12%)	47,729
2 Mar 2021	GBX	90	90.2	88.4	89.2	89.2	0.0 (0.0%)	177,074
1 Mar 2021	GBX	89	91	89	89.2	89.2	+1.2 (+1.36%)	100,790
26 Feb 2021	GBX	89.2	90.558	88	88	88	-1 (-1.12%)	162,463
25 Feb 2021	GBX	90.4	90.833	89	89	89	-1 (-1.11%)	90,483
24 Feb 2021	GBX	91	91	89	90	90	+1 (+1.12%)	84,272
23 Feb 2021	GBX	89	91.133	89	89	89	0.0 (0.0%)	82,412
22 Feb 2021	GBX	90.2	92	89	89	89	-0.8 (-0.89%)	129,481
19 Feb 2021	GBX	89.6	91	89.2	89.8	89.8	+0.8 (+0.90%)	68,204
18 Feb 2021	GBX	89	91	89	89	89	-0.6 (-0.67%)	175,392
17 Feb 2021	GBX	91	92.4	89.6	89.6	89.6	-0.6 (-0.67%)	248,589
16 Feb 2021	GBX	90.2	92	90.2	90.2	90.2	0.0 (0.0%)	99,504
15 Feb 2021	GBX	90.8	91.041	89.2	90.2	90.2	-0.8 (-0.88%)	124,566
12 Feb 2021	GBX	91	91	89.4	91	91	+1.8 (+2.02%)	105,253
11 Feb 2021	GBX	92	92.704	89.2	89.2	89.2	-2 (-2.19%)	145,814
10 Feb 2021	GBX	91.4	92.93	91.2	91.2	91.2	-0.4 (-0.44%)	45,746
9 Feb 2021	GBX	92	93.4	91.4	91.6	91.6	-0.8 (-0.87%)	328,945
8 Feb 2021	GBX	94	94	92	92.4	92.4	-0.6 (-0.65%)	336,799
5 Feb 2021	GBX	89.8	95	89.2	93	93	+3.9 (+4.38%)	1,480,348
4 Feb 2021	GBX	89.5	89.8	88	89.1	89.1	-0.9 (-1%)	117,401
3 Feb 2021	GBX	88.2	90	87.9	90	90	+2 (+2.27%)	77,488
2 Feb 2021	GBX	88.2	89.8	88	88	88	-1 (-1.12%)	34,309
1 Feb 2021	GBX	89	91	87.29	89	89	+0.4 (+0.45%)	176,609
29 Jan 2021	GBX	87.2	88.712	87.2	88.6	88.6	+1.6 (+1.84%)	170,803
28 Jan 2021	GBX	89	89	87	87	87	-1.1 (-1.25%)	165,954