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 |
| 3 Jun 2019 |
GBX |
96 |
96 |
94.978 |
95.4 |
95.4 |
+0.4 (+0.42%)
|
530,656 |
| 31 May 2019 |
GBX |
95 |
95.9 |
94.616 |
95 |
95 |
+0.5 (+0.53%)
|
243,828 |
| 30 May 2019 |
GBX |
94.8 |
95.2 |
94.5 |
94.5 |
94.5 |
-1.1 (-1.15%)
|
822,412 |
| 29 May 2019 |
GBX |
94.8 |
95.6 |
94.8 |
95.6 |
95.6 |
+0.6 (+0.63%)
|
46,650 |
| 28 May 2019 |
GBX |
95.2 |
95.2 |
94.8 |
95 |
95 |
-0.2 (-0.21%)
|
417,566 |
| 24 May 2019 |
GBX |
95 |
95.61 |
95 |
95.2 |
95.2 |
-0.2 (-0.21%)
|
1,110,618 |
| 23 May 2019 |
GBX |
96 |
96 |
95.2 |
95.4 |
95.4 |
-0.6 (-0.63%)
|
134,718 |
| 22 May 2019 |
GBX |
96.6 |
97.199 |
96 |
96 |
96 |
-0.4 (-0.41%)
|
73,737 |
| 21 May 2019 |
GBX |
97.4 |
98.346 |
96.4 |
96.4 |
96.4 |
-0.8 (-0.82%)
|
225,467 |
| 20 May 2019 |
GBX |
97.4 |
98.986 |
97.2 |
97.2 |
97.2 |
+0.6 (+0.62%)
|
855,326 |
| 17 May 2019 |
GBX |
96.8 |
97.4 |
96.162 |
96.6 |
96.6 |
+0.6 (+0.63%)
|
84,981 |
| 16 May 2019 |
GBX |
95.4 |
97.377 |
95.4 |
96 |
96 |
+1.1 (+1.16%)
|
73,661 |
| 15 May 2019 |
GBX |
94.824 |
95.301 |
94.824 |
94.9 |
94.9 |
-0.1 (-0.11%)
|
64,770 |
| 14 May 2019 |
GBX |
95 |
96.576 |
94.5 |
95 |
95 |
0.0 (0.0%)
|
159,843 |
| 13 May 2019 |
GBX |
95.2 |
95.55 |
95 |
95 |
95 |
0.0 (0.0%)
|
173,625 |
| 10 May 2019 |
GBX |
96 |
96.6 |
95 |
95 |
95 |
0.0 (0.0%)
|
107,407 |
| 9 May 2019 |
GBX |
95.4 |
96.588 |
95 |
95 |
95 |
-1.2 (-1.25%)
|
94,553 |
| 8 May 2019 |
GBX |
96.8 |
97.388 |
95.8 |
96.2 |
96.2 |
+0.3 (+0.31%)
|
548,293 |
| 7 May 2019 |
GBX |
97 |
98 |
95.9 |
95.9 |
95.9 |
-2.1 (-2.14%)
|
656,779 |
| 3 May 2019 |
GBX |
97 |
98 |
97 |
98 |
98 |
+2 (+2.08%)
|
138,382 |
| 2 May 2019 |
GBX |
95.2 |
97 |
95 |
96 |
96 |
+1.2 (+1.27%)
|
218,603 |
| 1 May 2019 |
GBX |
94.4 |
95 |
94.11 |
94.8 |
94.8 |
+0.8 (+0.85%)
|
321,926 |
| 30 Apr 2019 |
GBX |
91.8 |
94 |
91.576 |
94 |
94 |
+2.3 (+2.51%)
|
230,621 |
| 29 Apr 2019 |
GBX |
91.396 |
91.8 |
91 |
91.7 |
91.7 |
+0.3 (+0.33%)
|
651,685 |
| 26 Apr 2019 |
GBX |
91 |
91.8 |
90.472 |
91.4 |
91.4 |
0.0 (0.0%)
|
157,346 |
| 25 Apr 2019 |
GBX |
91.8 |
91.8 |
90.57 |
91.4 |
91.4 |
+0.4 (+0.44%)
|
448,664 |
| 24 Apr 2019 |
GBX |
91 |
91.199 |
90.17 |
91 |
91 |
0.0 (0.0%)
|
88,890 |
| 23 Apr 2019 |
GBX |
90.728 |
91.199 |
90.728 |
91 |
91 |
-0.5 (-0.55%)
|
22,445 |
| 18 Apr 2019 |
GBX |
90.2 |
91.5 |
90.2 |
91.5 |
91.5 |
+0.8 (+0.88%)
|
76,524 |
| 17 Apr 2019 |
GBX |
90.8 |
91 |
89.7 |
90.7 |
90.7 |
-0.4 (-0.44%)
|
71,958 |
