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 Nov 2023 |
GBX |
63.4 |
64 |
61.8 |
63.6 |
63.6 |
+0.2 (+0.32%)
|
84,956 |
| 15 Nov 2023 |
GBX |
62.2 |
63.4 |
62.08 |
63.4 |
63.4 |
+0.2 (+0.32%)
|
173,692 |
| 14 Nov 2023 |
GBX |
61.2 |
63.2 |
60.8 |
63.2 |
63.2 |
+1.2 (+1.94%)
|
63,298 |
| 13 Nov 2023 |
GBX |
62 |
62 |
60.7644 |
62 |
62 |
+0.2 (+0.32%)
|
89,890 |
| 10 Nov 2023 |
GBX |
60.8 |
62 |
60.8 |
61.8 |
61.8 |
0.0 (0.0%)
|
165,917 |
| 9 Nov 2023 |
GBX |
60.8 |
62 |
60.8 |
61.8 |
61.8 |
+1 (+1.64%)
|
117,205 |
| 8 Nov 2023 |
GBX |
62 |
62 |
59 |
60.8 |
60.8 |
0.0 (0.0%)
|
43,900 |
| 7 Nov 2023 |
GBX |
61.8 |
61.8 |
59 |
60.8 |
60.8 |
+0.6 (+1.00%)
|
39,719 |
| 6 Nov 2023 |
GBX |
60 |
61.622 |
59 |
60.2 |
60.2 |
0.0 (0.0%)
|
50,815 |
| 3 Nov 2023 |
GBX |
56.6 |
63.2 |
55.7914 |
60.2 |
60.2 |
+5 (+9.06%)
|
331,266 |
| 2 Nov 2023 |
GBX |
55 |
56.6 |
54.4 |
55.2 |
55.2 |
+0.2 (+0.36%)
|
141,162 |
| 1 Nov 2023 |
GBX |
53 |
55 |
52 |
55 |
55 |
+1.4 (+2.61%)
|
96,881 |
| 31 Oct 2023 |
GBX |
54.4 |
57.6 |
53 |
53.6 |
53.6 |
-1.8 (-3.25%)
|
307,498 |
| 30 Oct 2023 |
GBX |
55.4 |
57.6 |
54.6 |
55.4 |
55.4 |
-1.2 (-2.12%)
|
81,876 |
| 27 Oct 2023 |
GBX |
54.8 |
57.6 |
54.4 |
56.6 |
56.6 |
+3.6 (+6.79%)
|
77,792 |
| 26 Oct 2023 |
GBX |
56.8 |
59.8 |
53 |
53 |
53 |
-6 (-10.17%)
|
160,865 |
| 25 Oct 2023 |
GBX |
60.8 |
61 |
56.8 |
59 |
59 |
-1.8 (-2.96%)
|
49,331 |
| 24 Oct 2023 |
GBX |
60.8 |
60.8 |
58 |
60.8 |
60.8 |
+0.8 (+1.33%)
|
18,845 |
| 23 Oct 2023 |
GBX |
60 |
61.6 |
57 |
60 |
60 |
+3 (+5.26%)
|
120,823 |
| 20 Oct 2023 |
GBX |
57 |
61 |
57 |
57 |
57 |
-2.8 (-4.68%)
|
206,233 |
| 19 Oct 2023 |
GBX |
58 |
61.8 |
58 |
59.8 |
59.8 |
0.0 (0.0%)
|
12,814 |
| 18 Oct 2023 |
GBX |
58.8 |
61 |
57.2 |
59.8 |
59.8 |
-0.6 (-0.99%)
|
1,413,817 |
| 17 Oct 2023 |
GBX |
60.4 |
61.4 |
57 |
60.4 |
60.4 |
+0.8 (+1.34%)
|
197,780 |
| 16 Oct 2023 |
GBX |
57.6 |
61.2 |
57.2 |
59.6 |
59.6 |
+1 (+1.71%)
|
212,075 |
| 13 Oct 2023 |
GBX |
60.4 |
60.8 |
57.8 |
58.6 |
58.6 |
-0.4 (-0.68%)
|
266,800 |
| 12 Oct 2023 |
GBX |
59 |
60.801 |
58.65 |
59 |
59 |
-3 (-4.84%)
|
176,238 |
| 11 Oct 2023 |
GBX |
60 |
62 |
58.6 |
62 |
62 |
+0.8 (+1.31%)
|
206,583 |
| 10 Oct 2023 |
GBX |
60 |
61.2 |
57 |
61.2 |
61.2 |
+2 (+3.38%)
|
451,110 |
| 9 Oct 2023 |
GBX |
60 |
60 |
57.2 |
59.2 |
59.2 |
-1.2 (-1.99%)
|
123,457 |
| 6 Oct 2023 |
GBX |
59 |
60.6 |
57 |
60.4 |
60.4 |
-0.6 (-0.98%)
|
230,246 |
