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 |
| 9 Mar 2018 |
GBX |
98 |
98.25 |
97.224 |
97.6 |
97.6 |
-1.1 (-1.11%)
|
120,795 |
| 8 Mar 2018 |
GBX |
98.175 |
99.386 |
98.175 |
98.7 |
98.7 |
+0.2 (+0.20%)
|
97,895 |
| 7 Mar 2018 |
GBX |
98 |
98.7 |
98 |
98.5 |
98.5 |
-0.4 (-0.40%)
|
47,088 |
| 6 Mar 2018 |
GBX |
99.206 |
99.206 |
98.61 |
98.9 |
98.9 |
-0.2 (-0.20%)
|
91,400 |
| 5 Mar 2018 |
GBX |
98.8 |
99.69 |
98.8 |
99.1 |
99.1 |
+0.1 (+0.10%)
|
14,528 |
| 2 Mar 2018 |
GBX |
98.2 |
99.498 |
98.2 |
99 |
99 |
+0.3 (+0.30%)
|
121,516 |
| 1 Mar 2018 |
GBX |
99.73 |
99.73 |
98.64 |
98.7 |
98.7 |
-0.4 (-0.40%)
|
313,913 |
| 28 Feb 2018 |
GBX |
98.4 |
99.8 |
98.4 |
99.1 |
99.1 |
-0.2 (-0.20%)
|
299,337 |
| 27 Feb 2018 |
GBX |
99.77 |
99.77 |
98.856 |
99.3 |
99.3 |
+0.2 (+0.20%)
|
33,398 |
| 26 Feb 2018 |
GBX |
98.61 |
99.371 |
98.6 |
99.1 |
99.1 |
0.0 (0.0%)
|
153,790 |
| 23 Feb 2018 |
GBX |
98.2 |
99.78 |
98.2 |
99.1 |
99.1 |
+0.1 (+0.10%)
|
58,629 |
| 22 Feb 2018 |
GBX |
98.89 |
99 |
98.89 |
99 |
99 |
+0.5 (+0.51%)
|
5,000 |
| 21 Feb 2018 |
GBX |
98 |
99.184 |
98 |
98.5 |
98.5 |
-0.4 (-0.40%)
|
76,347 |
| 20 Feb 2018 |
GBX |
99.25 |
99.25 |
98.9 |
98.9 |
98.9 |
+0.1 (+0.10%)
|
47,490 |
| 19 Feb 2018 |
GBX |
98.61 |
99.25 |
98.61 |
98.8 |
98.8 |
0.0 (0.0%)
|
24,600 |
| 16 Feb 2018 |
GBX |
99 |
99.25 |
98 |
98.8 |
98.8 |
+0.3 (+0.30%)
|
44,894 |
| 15 Feb 2018 |
GBX |
97.4 |
99.38 |
97.4 |
98.5 |
98.5 |
-0.8 (-0.81%)
|
63,141 |
| 14 Feb 2018 |
GBX |
99.449 |
99.449 |
98.908 |
99.3 |
99.3 |
+0.1 (+0.10%)
|
52,909 |
| 13 Feb 2018 |
GBX |
98.852 |
99.2 |
98.852 |
99.2 |
99.2 |
+0.2 (+0.20%)
|
5,567 |
| 12 Feb 2018 |
GBX |
99.8 |
99.8 |
98.438 |
99 |
99 |
+0.1 (+0.10%)
|
80,838 |
| 9 Feb 2018 |
GBX |
100 |
100 |
98.9 |
98.9 |
98.9 |
-0.7 (-0.70%)
|
169,298 |
| 8 Feb 2018 |
GBX |
99.6 |
100.455 |
99 |
99.6 |
99.6 |
-0.4 (-0.40%)
|
62,062 |
| 7 Feb 2018 |
GBX |
100 |
100 |
99.06 |
100 |
100 |
0.0 (0.0%)
|
72,297 |
| 6 Feb 2018 |
GBX |
100 |
100 |
99.02 |
100 |
100 |
-1 (-0.99%)
|
114,463 |
| 5 Feb 2018 |
GBX |
101 |
101.5 |
100.5 |
101 |
101 |
-0.5 (-0.49%)
|
27,826 |
| 2 Feb 2018 |
GBX |
102 |
102 |
101.16 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
49,824 |
| 1 Feb 2018 |
GBX |
101.5 |
102.49 |
101.5 |
102 |
102 |
0.0 (0.0%)
|
132,791 |
| 31 Jan 2018 |
GBX |
102 |
102.49 |
101.63 |
102 |
102 |
0.0 (0.0%)
|
59,430 |
| 30 Jan 2018 |
GBX |
102 |
102.25 |
101.5 |
102 |
102 |
0.0 (0.0%)
|
124,582 |
| 29 Jan 2018 |
GBX |
102 |
102.375 |
101.61 |
102 |
102 |
0.0 (0.0%)
|
238,885 |
