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

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Mar 2020	GBX	84.2	87.848	84	86.5	86.5	-2.7 (-3.03%)	84,204
26 Mar 2020	GBX	85.6	90	80	89.2	89.2	+2.2 (+2.53%)	187,892
25 Mar 2020	GBX	84.4	87	81.2	87	87	+5.2 (+6.36%)	71,750
24 Mar 2020	GBX	76.8	81.8	73	81.8	81.8	+8.8 (+12.05%)	252,646
23 Mar 2020	GBX	73.8	77.985	73	73	73	-4 (-5.19%)	15,795
20 Mar 2020	GBX	72.2	79	69.2	77	77	+6.7 (+9.53%)	185,791
19 Mar 2020	GBX	72.2	75.392	69	70.3	70.3	-5.7 (-7.50%)	175,093
18 Mar 2020	GBX	72.2	76	72.2	76	76	0.0 (0.0%)	227,949
17 Mar 2020	GBX	76	77	72	76	76	+1 (+1.33%)	160,824
16 Mar 2020	GBX	83.6	83.6	72.2	75	75	-10 (-11.76%)	404,186
13 Mar 2020	GBX	84.2	86.54	83.5	85	85	+0.2 (+0.24%)	244,727
12 Mar 2020	GBX	86	89.8	84	84.8	84.8	-4.2 (-4.72%)	2,152,321
11 Mar 2020	GBX	89.2	91.67	89	89	89	0.0 (0.0%)	112,859
10 Mar 2020	GBX	90	91.8	89	89	89	-0.7 (-0.78%)	112,497
9 Mar 2020	GBX	89	91.8	88	89.7	89.7	-2.3 (-2.50%)	70,684
6 Mar 2020	GBX	92	92.99	92	92	92	-2 (-2.13%)	27,532
5 Mar 2020	GBX	93.4	94	91	94	94	-0.6 (-0.63%)	127,979
4 Mar 2020	GBX	94.4	94.6	92.2	94.6	94.6	0.0 (0.0%)	42,341
3 Mar 2020	GBX	93.4	94.6	92	94.6	94.6	+2.2 (+2.38%)	111,341
2 Mar 2020	GBX	92	93.6	90.2	92.4	92.4	+2.2 (+2.44%)	135,265
28 Feb 2020	GBX	93.2	94.325	90	90.2	90.2	-3.4 (-3.63%)	321,140
27 Feb 2020	GBX	96.2	96.2	93.6	93.6	93.6	-3.4 (-3.51%)	180,744
26 Feb 2020	GBX	99.4	99.4	96	97	97	-1 (-1.02%)	70,365
25 Feb 2020	GBX	99.2	99.2	97.4	98	98	-0.6 (-0.61%)	536,670
24 Feb 2020	GBX	98	98.6	97.2	98.6	98.6	-1.2 (-1.20%)	66,710
21 Feb 2020	GBX	99.8	99.8	99.11	99.8	99.8	0.0 (0.0%)	11,263
20 Feb 2020	GBX	99.8	99.8	98.2	99.8	99.8	+1.8 (+1.84%)	37,737
19 Feb 2020	GBX	100	100	98	98	98	-1.2 (-1.21%)	39,714
18 Feb 2020	GBX	98.4	99.35	98.4	99.2	99.2	-0.8 (-0.80%)	31,409
17 Feb 2020	GBX	100	100	98.576	100	100	0.0 (0.0%)	35,359

Unicorn Response |