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
25 Apr 2018	GBX	90	90	88.2	88.2	88.2	0.0 (0.0%)	289,691
24 Apr 2018	GBX	88.4	89.12	88.2	88.2	88.2	-0.8 (-0.90%)	270,963
23 Apr 2018	GBX	89	89	87.98	89	89	+1.2 (+1.37%)	29,180
20 Apr 2018	GBX	87.4	88.12	87.3	87.8	87.8	-0.2 (-0.23%)	117,584
19 Apr 2018	GBX	88.4	88.84	87	88	88	-1 (-1.12%)	521,530
18 Apr 2018	GBX	89.8	89.8	88.4	89	89	-0.5 (-0.56%)	553,961
17 Apr 2018	GBX	89.499	89.882	89.2	89.5	89.5	+0.1 (+0.11%)	133,758
16 Apr 2018	GBX	90	90.49	89.4	89.4	89.4	-0.7 (-0.78%)	273,869
13 Apr 2018	GBX	90	90.6	90	90.1	90.1	-0.3 (-0.33%)	439,213
12 Apr 2018	GBX	90.2	90.56	90.2	90.4	90.4	0.0 (0.0%)	472,879
11 Apr 2018	GBX	90.2	90.92	89.536	90.4	90.4	-0.1 (-0.11%)	793,439
10 Apr 2018	GBX	90	91.125	90	90.5	90.5	+0.2 (+0.22%)	257,229
9 Apr 2018	GBX	89	91.05	88.4	90.3	90.3	+1.8 (+2.03%)	588,253
6 Apr 2018	GBX	87	88.925	86	88.5	88.5	+1.6 (+1.84%)	1,106,966
5 Apr 2018	GBX	86	87.68	85.4	86.9	86.9	+1.3 (+1.52%)	237,433
4 Apr 2018	GBX	86	87.086	85.2	85.6	85.6	-1.3 (-1.50%)	506,186
3 Apr 2018	GBX	85.6	87.437	85.52	86.9	86.9	0.0 (0.0%)	1,106,381
29 Mar 2018	GBX	86	87.316	86	86.9	86.9	+0.9 (+1.05%)	321,070
28 Mar 2018	GBX	86.6	87.128	86	86	86	-1 (-1.15%)	135,425
27 Mar 2018	GBX	88	89	86.8	87	87	-0.5 (-0.57%)	669,720
26 Mar 2018	GBX	87.4	87.94	87	87.5	87.5	-1.3 (-1.46%)	348,771
23 Mar 2018	GBX	89	90.848	87	88.8	88.8	-1.2 (-1.33%)	817,643
22 Mar 2018	GBX	90	90.68	89.02	90	90	-0.2 (-0.22%)	103,222
21 Mar 2018	GBX	91	91	89.2	90.2	90.2	-0.8 (-0.88%)	279,385
20 Mar 2018	GBX	92	92.5	90.8	91	91	-1.7 (-1.83%)	3,236,400
19 Mar 2018	GBX	94	95.438	92	92.7	92.7	-2.3 (-2.42%)	507,844
16 Mar 2018	GBX	95.8	96.2	94.04	95	95	-0.9 (-0.94%)	758,270
15 Mar 2018	GBX	96.8	96.905	95.804	95.9	95.9	-1.2 (-1.24%)	112,472
14 Mar 2018	GBX	97	97.318	97	97.1	97.1	-0.2 (-0.21%)	168,802
13 Mar 2018	GBX	97.672	98	97.2	97.3	97.3	-0.2 (-0.21%)	667,722

Unicorn Response |