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 |
| 16 Apr 2019 |
GBX |
90.698 |
91.1 |
90.58 |
91.1 |
91.1 |
-0.1 (-0.11%)
|
53,746 |
| 15 Apr 2019 |
GBX |
91.8 |
91.8 |
90.6 |
91.2 |
91.2 |
+0.6 (+0.66%)
|
83,654 |
| 12 Apr 2019 |
GBX |
91.6 |
91.6 |
90.6 |
90.6 |
90.6 |
-0.4 (-0.44%)
|
116,147 |
| 11 Apr 2019 |
GBX |
90.8 |
91.4 |
89.696 |
91 |
91 |
+0.2 (+0.22%)
|
39,080 |
| 10 Apr 2019 |
GBX |
90 |
90.8 |
89.52 |
90.8 |
90.8 |
+0.5 (+0.55%)
|
137,815 |
| 9 Apr 2019 |
GBX |
90.2 |
91.161 |
89.6 |
90.3 |
90.3 |
-0.5 (-0.55%)
|
3,401,081 |
| 8 Apr 2019 |
GBX |
91.4 |
92.366 |
90 |
90.8 |
90.8 |
-0.9 (-0.98%)
|
298,608 |
| 5 Apr 2019 |
GBX |
91.8 |
93.242 |
91.1 |
91.7 |
91.7 |
+0.4 (+0.44%)
|
670,286 |
| 4 Apr 2019 |
GBX |
91.2 |
91.76 |
90.6 |
91.3 |
91.3 |
-0.7 (-0.76%)
|
104,696 |
| 3 Apr 2019 |
GBX |
92 |
92 |
90.6 |
92 |
92 |
+0.2 (+0.22%)
|
425,319 |
| 2 Apr 2019 |
GBX |
91.8 |
92.086 |
90.54 |
91.8 |
91.8 |
0.0 (0.0%)
|
341,900 |
| 1 Apr 2019 |
GBX |
93 |
93 |
91.376 |
91.8 |
91.8 |
+0.8 (+0.88%)
|
414,947 |
| 29 Mar 2019 |
GBX |
92 |
92.2 |
91 |
91 |
91 |
0.0 (0.0%)
|
136,620 |
| 28 Mar 2019 |
GBX |
92 |
92 |
90.75 |
91 |
91 |
+0.1 (+0.11%)
|
137,107 |
| 27 Mar 2019 |
GBX |
90.88 |
90.9 |
90.88 |
90.9 |
90.9 |
+0.3 (+0.33%)
|
19,130 |
| 26 Mar 2019 |
GBX |
91 |
91 |
90.4 |
90.6 |
90.6 |
-0.2 (-0.22%)
|
189,800 |
| 25 Mar 2019 |
GBX |
90.4 |
91 |
90.4 |
90.8 |
90.8 |
-0.2 (-0.22%)
|
107,933 |
| 22 Mar 2019 |
GBX |
91 |
91 |
90 |
91 |
91 |
+0.2 (+0.22%)
|
840,778 |
| 21 Mar 2019 |
GBX |
90.8 |
90.8 |
90 |
90.8 |
90.8 |
0.0 (0.0%)
|
37,511 |
| 20 Mar 2019 |
GBX |
90 |
90.96 |
90 |
90.8 |
90.8 |
0.0 (0.0%)
|
706,577 |
| 19 Mar 2019 |
GBX |
90.4 |
91.072 |
90 |
90.8 |
90.8 |
-0.8 (-0.87%)
|
144,847 |
| 18 Mar 2019 |
GBX |
91.6 |
92.2 |
90.2 |
91.6 |
91.6 |
-0.4 (-0.43%)
|
1,283,589 |
| 15 Mar 2019 |
GBX |
91.6 |
92.4 |
91.037 |
92 |
92 |
0.0 (0.0%)
|
69,982 |
| 14 Mar 2019 |
GBX |
92 |
92 |
91 |
92 |
92 |
+0.4 (+0.44%)
|
5,535,297 |
| 13 Mar 2019 |
GBX |
92.8 |
93 |
91.544 |
91.6 |
91.6 |
-0.8 (-0.87%)
|
74,746 |
| 12 Mar 2019 |
GBX |
91.4 |
93 |
91.4 |
92.4 |
92.4 |
-0.4 (-0.43%)
|
106,404 |
| 11 Mar 2019 |
GBX |
92.8 |
92.988 |
91.6 |
92.8 |
92.8 |
-0.2 (-0.22%)
|
43,168 |
| 8 Mar 2019 |
GBX |
92.6 |
93.2 |
91.2 |
93 |
93 |
-0.6 (-0.64%)
|
289,584 |
| 7 Mar 2019 |
GBX |
94.2 |
94.2 |
93.03 |
93.6 |
93.6 |
-0.2 (-0.21%)
|
1,415,399 |
| 6 Mar 2019 |
GBX |
93.4 |
94.2 |
92.8 |
93.8 |
93.8 |
+0.4 (+0.43%)
|
127,745 |
