Residential Secure Income plc
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jan 2024 |
GBX |
58.4 |
59 |
58 |
58.2 |
58.2 |
-0.8 (-1.36%)
|
829,445 |
| 29 Dec 2023 |
GBX |
59 |
59.006 |
58 |
59 |
59 |
+0.2 (+0.34%)
|
100,975 |
| 28 Dec 2023 |
GBX |
56.6 |
58.8 |
55.75 |
58.8 |
58.8 |
+2 (+3.52%)
|
370,133 |
| 27 Dec 2023 |
GBX |
58.6 |
58.6 |
56.4 |
56.8 |
56.8 |
+0.2 (+0.35%)
|
171,451 |
| 22 Dec 2023 |
GBX |
56.8 |
56.93 |
56 |
56.6 |
56.6 |
+1 (+1.80%)
|
67,344 |
| 21 Dec 2023 |
GBX |
57 |
57 |
55 |
55.6 |
55.6 |
-1 (-1.77%)
|
411,348 |
| 20 Dec 2023 |
GBX |
58.6 |
58.6 |
56.0546 |
56.6 |
56.6 |
-0.4 (-0.70%)
|
74,450 |
| 19 Dec 2023 |
GBX |
58.6 |
58.6 |
56 |
57 |
57 |
+0.8 (+1.42%)
|
117,835 |
| 18 Dec 2023 |
GBX |
58.6 |
58.6 |
56 |
56.2 |
56.2 |
-0.8 (-1.40%)
|
112,634 |
| 15 Dec 2023 |
GBX |
61 |
61 |
56.8 |
57 |
57 |
-0.4 (-0.70%)
|
341,434 |
| 14 Dec 2023 |
GBX |
61.2 |
61.2 |
57.4 |
57.4 |
57.4 |
0.0 (0.0%)
|
235,472 |
| 13 Dec 2023 |
GBX |
61 |
61.4 |
57.4 |
57.4 |
57.4 |
-0.8 (-1.37%)
|
155,212 |
| 12 Dec 2023 |
GBX |
62.2 |
62.2 |
57.5511 |
58.2 |
58.2 |
-0.6 (-1.02%)
|
59,445 |
| 11 Dec 2023 |
GBX |
62.4 |
62.4 |
58 |
58.8 |
58.8 |
-2 (-3.29%)
|
227,971 |
| 8 Dec 2023 |
GBX |
62 |
62.4 |
57.9434 |
60.8 |
60.8 |
+0.8 (+1.33%)
|
116,341 |
| 7 Dec 2023 |
GBX |
62 |
62 |
58.0042 |
60 |
60 |
+0.2 (+0.33%)
|
41,912 |
| 6 Dec 2023 |
GBX |
59.8 |
61.8 |
58 |
59.8 |
59.8 |
0.0 (0.0%)
|
85,235 |
| 5 Dec 2023 |
GBX |
62.4 |
62.4 |
58 |
59.8 |
59.8 |
-0.8 (-1.32%)
|
178,525 |
| 4 Dec 2023 |
GBX |
62.4 |
62.4 |
59 |
60.6 |
60.6 |
+0.6 (+1%)
|
112,487 |
| 1 Dec 2023 |
GBX |
61.8 |
61.8 |
59.224 |
60 |
60 |
+2.6 (+4.53%)
|
250,164 |
| 30 Nov 2023 |
GBX |
63.4 |
63.504 |
57.4 |
57.4 |
57.4 |
-7 (-10.87%)
|
224,214 |
| 29 Nov 2023 |
GBX |
64 |
66 |
62.955 |
64.4 |
64.4 |
-0.2 (-0.31%)
|
142,791 |
| 28 Nov 2023 |
GBX |
64.2 |
66 |
63 |
64.6 |
64.6 |
+1.8 (+2.87%)
|
375,898 |
| 27 Nov 2023 |
GBX |
65 |
65.8 |
62 |
62.8 |
62.8 |
-1.8 (-2.79%)
|
230,026 |
| 24 Nov 2023 |
GBX |
64.6 |
65 |
62 |
64.6 |
64.6 |
-0.4 (-0.62%)
|
85,177 |
| 23 Nov 2023 |
GBX |
65 |
65 |
62 |
65 |
65 |
-0.4 (-0.61%)
|
119,598 |
| 22 Nov 2023 |
GBX |
62.6 |
65.4 |
62 |
65.4 |
65.4 |
+1.4 (+2.19%)
|
87,699 |
| 21 Nov 2023 |
GBX |
62.6 |
65 |
62.6 |
64 |
64 |
-0.8 (-1.23%)
|
97,972 |
| 20 Nov 2023 |
GBX |
63.6 |
64.8 |
62.011 |
64.8 |
64.8 |
+2 (+3.18%)
|
190,208 |
| 17 Nov 2023 |
GBX |
63.2 |
63.6 |
61.884 |
62.8 |
62.8 |
-0.8 (-1.26%)
|
74,852 |
