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 |
| 5 Sep 2018 |
GBX |
95 |
95.4 |
95 |
95.4 |
95.4 |
+0.1 (+0.10%)
|
187,136 |
| 4 Sep 2018 |
GBX |
95.2 |
95.6 |
95.092 |
95.3 |
95.3 |
+0.3 (+0.32%)
|
37,263 |
| 3 Sep 2018 |
GBX |
96.6 |
96.6 |
95 |
95 |
95 |
0.0 (0.0%)
|
64,174 |
| 31 Aug 2018 |
GBX |
95 |
95.5 |
94.928 |
95 |
95 |
+0.2 (+0.21%)
|
14,202 |
| 30 Aug 2018 |
GBX |
95 |
95.915 |
94.8 |
94.8 |
94.8 |
-0.2 (-0.21%)
|
127,909 |
| 29 Aug 2018 |
GBX |
95 |
95.308 |
95 |
95 |
95 |
-0.1 (-0.11%)
|
177,569 |
| 28 Aug 2018 |
GBX |
95 |
95.8 |
94.8 |
95.1 |
95.1 |
+0.1 (+0.11%)
|
378,195 |
| 24 Aug 2018 |
GBX |
94.95 |
95.2 |
94.95 |
95 |
95 |
+0.2 (+0.21%)
|
37,750 |
| 23 Aug 2018 |
GBX |
95.2 |
96.52 |
94.8 |
94.8 |
94.8 |
-2.3 (-2.37%)
|
124,937 |
| 22 Aug 2018 |
GBX |
96.2 |
97.8 |
96.2 |
97.1 |
97.1 |
-0.5 (-0.51%)
|
85,190 |
| 21 Aug 2018 |
GBX |
97.6 |
97.64 |
96.292 |
97.6 |
97.6 |
+0.6 (+0.62%)
|
136,760 |
| 20 Aug 2018 |
GBX |
97 |
97.008 |
95.692 |
97 |
97 |
+1 (+1.04%)
|
58,415 |
| 17 Aug 2018 |
GBX |
95.8 |
96.6 |
94.536 |
96 |
96 |
+1.2 (+1.27%)
|
800,192 |
| 16 Aug 2018 |
GBX |
94 |
95.6 |
94 |
94.8 |
94.8 |
+0.8 (+0.85%)
|
723,581 |
| 15 Aug 2018 |
GBX |
94.6 |
94.6 |
93.8 |
94 |
94 |
-0.6 (-0.63%)
|
160,527 |
| 14 Aug 2018 |
GBX |
94.2 |
95 |
94 |
94.6 |
94.6 |
+0.2 (+0.21%)
|
320,015 |
| 13 Aug 2018 |
GBX |
94 |
94.8 |
94 |
94.4 |
94.4 |
+0.2 (+0.21%)
|
349,758 |
| 10 Aug 2018 |
GBX |
93.6 |
94.2 |
93.415 |
94.2 |
94.2 |
+0.3 (+0.32%)
|
42,426 |
| 9 Aug 2018 |
GBX |
93.4 |
94.194 |
93.4 |
93.9 |
93.9 |
-0.3 (-0.32%)
|
101,848 |
| 8 Aug 2018 |
GBX |
94.6 |
94.6 |
93.62 |
94.2 |
94.2 |
+1.2 (+1.29%)
|
86,116 |
| 7 Aug 2018 |
GBX |
94 |
94 |
93 |
93 |
93 |
-1 (-1.06%)
|
175,937 |
| 6 Aug 2018 |
GBX |
94 |
94 |
93.24 |
94 |
94 |
0.0 (0.0%)
|
207,824 |
| 3 Aug 2018 |
GBX |
94.4 |
94.4 |
93.4 |
94 |
94 |
+0.2 (+0.21%)
|
73,487 |
| 2 Aug 2018 |
GBX |
94 |
94.8 |
93 |
93.8 |
93.8 |
-0.5 (-0.53%)
|
997,466 |
| 1 Aug 2018 |
GBX |
94 |
94.4 |
93.412 |
94.3 |
94.3 |
+0.3 (+0.32%)
|
789,822 |
| 31 Jul 2018 |
GBX |
94 |
94.8 |
93.368 |
94 |
94 |
+0.8 (+0.86%)
|
318,921 |
| 30 Jul 2018 |
GBX |
93.8 |
94.4 |
93.02 |
93.2 |
93.2 |
0.0 (0.0%)
|
446,478 |
| 27 Jul 2018 |
GBX |
93 |
94.358 |
93 |
93.2 |
93.2 |
+0.2 (+0.22%)
|
44,941 |
| 26 Jul 2018 |
GBX |
93 |
94.6 |
93 |
93 |
93 |
0.0 (0.0%)
|
142,250 |
| 25 Jul 2018 |
GBX |
93 |
93.95 |
93 |
93 |
93 |
+0.2 (+0.22%)
|
72,674 |
