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
13 May 2020	GBX	92.8	92.8	88.028	90	90	-0.2 (-0.22%)	87,715
12 May 2020	GBX	93	93	88.2	90.2	90.2	-0.3 (-0.33%)	95,820
11 May 2020	GBX	90.621	90.621	88.2	90.5	90.5	+2.5 (+2.84%)	162,282
7 May 2020	GBX	92.8	92.8	88	88	88	-2 (-2.22%)	35,535
6 May 2020	GBX	92.8	92.8	89	90	90	0.0 (0.0%)	128,651
5 May 2020	GBX	93.8	93.8	90	90	90	-3 (-3.23%)	76,244
4 May 2020	GBX	90.2	93	90.2	93	93	-1 (-1.06%)	65,942
1 May 2020	GBX	93	94	91	94	94	0.0 (0.0%)	1,485,750
30 Apr 2020	GBX	91.2	94	91.2	94	94	0.0 (0.0%)	93,181
29 Apr 2020	GBX	94	94	93	94	94	0.0 (0.0%)	261,125
28 Apr 2020	GBX	93	94	89.613	94	94	+2 (+2.17%)	130,758
27 Apr 2020	GBX	92.8	93	89.4	92	92	+1 (+1.10%)	136,160
24 Apr 2020	GBX	92.8	93.024	90	91	91	-2 (-2.15%)	86,941
23 Apr 2020	GBX	95	95	91.4	93	93	0.0 (0.0%)	161,093
22 Apr 2020	GBX	90.2	95	90.2	93	93	-1 (-1.06%)	71,714
21 Apr 2020	GBX	94.8	94.8	91.6	94	94	+2 (+2.17%)	52,679
20 Apr 2020	GBX	92.2	96.8	91.42	92	92	-5 (-5.15%)	385,494
17 Apr 2020	GBX	91.4	97.2	91.22	97	97	+8.6 (+9.73%)	462,038
16 Apr 2020	GBX	91.4	91.4	87.41	88.4	88.4	-3.2 (-3.49%)	33,181
15 Apr 2020	GBX	91.4	91.6	87.2	91.6	91.6	+4.2 (+4.81%)	67,686
14 Apr 2020	GBX	87.2	90.62	87.2	87.4	87.4	-1.9 (-2.13%)	143,747
9 Apr 2020	GBX	88.2	91.4	86.2	89.3	89.3	+1.3 (+1.48%)	209,591
8 Apr 2020	GBX	88	88	83.2	88	88	+1.4 (+1.62%)	84,122
7 Apr 2020	GBX	85	89	84.2	86.6	86.6	+2.6 (+3.10%)	115,632
6 Apr 2020	GBX	88.8	88.8	84	84	84	-2.6 (-3.00%)	51,726
3 Apr 2020	GBX	86.6	90.59	85	86.6	86.6	-1.5 (-1.70%)	56,649
2 Apr 2020	GBX	90	90	86.7	88.1	88.1	-2.9 (-3.19%)	38,088
1 Apr 2020	GBX	81.4	91	78.161	91	91	+5.6 (+6.56%)	302,076
31 Mar 2020	GBX	85.6	85.6	78	85.4	85.4	+0.4 (+0.47%)	92,140
30 Mar 2020	GBX	88.8	88.8	78.8	85	85	-1.5 (-1.73%)	184,038