Residential Secure Income plc Recent Share Price (LSE:RESI)

1 Followers LSE:RESI - Residential Secure Income PLC Residential Secure Income plc
Sector: Real Estate, Industry: Residential REITs

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jun 2018	GBX	97	97	96	96.2	96.2	-0.8 (-0.82%)	563,325
7 Jun 2018	GBX	97	97.4	96.523	97	97	+0.2 (+0.21%)	545,983
6 Jun 2018	GBX	96.2	97	96.2	96.8	96.8	+1 (+1.04%)	187,221
5 Jun 2018	GBX	97	97	95.8	95.8	95.8	-0.8 (-0.83%)	273,022
4 Jun 2018	GBX	96.4	96.6	96	96.6	96.6	+0.6 (+0.63%)	331,774
1 Jun 2018	GBX	96	96	95.654	96	96	+0.2 (+0.21%)	1,056,379
31 May 2018	GBX	94	96	94	95.8	95.8	+1.2 (+1.27%)	454,496
30 May 2018	GBX	95.4	95.4	94.4	94.6	94.6	+1.4 (+1.50%)	841,792
29 May 2018	GBX	93.4	94.6	93.2	93.2	93.2	-0.8 (-0.85%)	240,794
25 May 2018	GBX	93	94.8	92.8	94	94	+1.4 (+1.51%)	523,780
24 May 2018	GBX	94	94.4	92.6	92.6	92.6	+0.2 (+0.22%)	1,338,535
23 May 2018	GBX	92	92.4	91.88	92.4	92.4	+0.6 (+0.65%)	294,496
22 May 2018	GBX	91.4	92	91.2	91.8	91.8	+0.3 (+0.33%)	808,009
21 May 2018	GBX	91.6	91.8	90.776	91.5	91.5	+0.1 (+0.11%)	546,863
18 May 2018	GBX	90.8	91.8	90.8	91.4	91.4	+0.4 (+0.44%)	426,121
17 May 2018	GBX	90.2	91.2	90.2	91	91	+0.1 (+0.11%)	442,158
16 May 2018	GBX	90.4	91.4	90.28	90.9	90.9	+0.5 (+0.55%)	612,931
15 May 2018	GBX	89.6	90.96	89.6	90.4	90.4	+0.4 (+0.44%)	555,833
14 May 2018	GBX	90.4	90.4	89.2	90	90	+0.2 (+0.22%)	1,423,694
11 May 2018	GBX	89.8	89.8	89.088	89.8	89.8	-0.2 (-0.22%)	118,246
10 May 2018	GBX	90	90.4	89	90	90	0.0 (0.0%)	759,864
9 May 2018	GBX	88.6	90	88.4	90	90	+1.2 (+1.35%)	243,987
8 May 2018	GBX	89	89.4	88.4	88.8	88.8	+0.2 (+0.23%)	393,924
4 May 2018	GBX	88.67	88.67	88.2	88.6	88.6	+0.1 (+0.11%)	91,450
3 May 2018	GBX	88.2	88.59	88	88.5	88.5	+0.3 (+0.34%)	65,500
2 May 2018	GBX	88.6	88.6	88	88.2	88.2	-0.8 (-0.90%)	2,529,874
1 May 2018	GBX	88.2	89	88	89	89	+0.8 (+0.91%)	247,470
30 Apr 2018	GBX	90	90	88.151	88.2	88.2	-0.2 (-0.23%)	657,836
27 Apr 2018	GBX	90	90	88.4	88.4	88.4	-0.6 (-0.67%)	103,296
26 Apr 2018	GBX	88.2	89.4	88.2	89	89	+0.8 (+0.91%)	1,806,897

Unicorn Response |