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 |
| 27 Sep 2017 |
GBX |
100.25 |
100.75 |
100 |
100.25 |
100.25 |
0.0 (0.0%)
|
125,539 |
| 26 Sep 2017 |
GBX |
100.25 |
100.375 |
100.05 |
100.25 |
100.25 |
-0.75 (-0.74%)
|
103,547 |
| 25 Sep 2017 |
GBX |
100 |
101 |
100 |
101 |
101 |
0.0 (0.0%)
|
89,417 |
| 22 Sep 2017 |
GBX |
101 |
101 |
100 |
101 |
101 |
+0.25 (+0.25%)
|
54,979 |
| 21 Sep 2017 |
GBX |
100.75 |
100.75 |
99.55 |
100.75 |
100.75 |
+0.75 (+0.75%)
|
1,354,100 |
| 20 Sep 2017 |
GBX |
100 |
100.3 |
99.55 |
100 |
100 |
0.0 (0.0%)
|
100,676 |
| 19 Sep 2017 |
GBX |
100 |
100.25 |
99.5 |
100 |
100 |
-0.5 (-0.50%)
|
192,000 |
| 18 Sep 2017 |
GBX |
101 |
101 |
100 |
100.5 |
100.5 |
0.0 (0.0%)
|
105,443 |
| 15 Sep 2017 |
GBX |
100.5 |
100.667 |
100 |
100.5 |
100.5 |
-0.125 (-0.12%)
|
64,465 |
| 14 Sep 2017 |
GBX |
100.5 |
100.75 |
100.288 |
100.625 |
100.625 |
-0.25 (-0.25%)
|
83,410 |
| 13 Sep 2017 |
GBX |
100.875 |
101.64 |
100.51 |
100.875 |
100.875 |
-0.125 (-0.12%)
|
135,124 |
| 12 Sep 2017 |
GBX |
101 |
101.7375 |
101 |
101 |
101 |
0.0 (0.0%)
|
168,230 |
| 11 Sep 2017 |
GBX |
101 |
101.8 |
100.725 |
101 |
101 |
0.0 (0.0%)
|
286,329 |
| 8 Sep 2017 |
GBX |
100.75 |
101.313 |
100.65 |
101 |
101 |
-0.5 (-0.49%)
|
260,905 |
| 7 Sep 2017 |
GBX |
101.5 |
101.8 |
101 |
101.5 |
101.5 |
0.0 (0.0%)
|
23,750 |
| 6 Sep 2017 |
GBX |
101.5 |
102 |
101.5 |
101.5 |
101.5 |
0.0 (0.0%)
|
94,704 |
| 5 Sep 2017 |
GBX |
101.5 |
101.98 |
100.6 |
101.5 |
101.5 |
0.0 (0.0%)
|
141,193 |
| 4 Sep 2017 |
GBX |
100.5 |
101.98 |
100.5 |
101.5 |
101.5 |
0.0 (0.0%)
|
90,206 |
| 1 Sep 2017 |
GBX |
101.5 |
102 |
101 |
101.5 |
101.5 |
+0.25 (+0.25%)
|
71,851 |
| 31 Aug 2017 |
GBX |
101.25 |
101.5 |
100.75 |
101.25 |
101.25 |
0.0 (0.0%)
|
138,855 |
| 30 Aug 2017 |
GBX |
101.25 |
101.5 |
101 |
101.25 |
101.25 |
0.0 (0.0%)
|
42,525 |
| 29 Aug 2017 |
GBX |
101.25 |
101.5 |
100.9 |
101.25 |
101.25 |
0.0 (0.0%)
|
60,324 |
| 25 Aug 2017 |
GBX |
101.25 |
101.495 |
100.9 |
101.25 |
101.25 |
0.0 (0.0%)
|
94,956 |
| 24 Aug 2017 |
GBX |
101.25 |
101.5625 |
101 |
101.25 |
101.25 |
+0.125 (+0.12%)
|
212,792 |
| 23 Aug 2017 |
GBX |
101.125 |
101.75 |
101.048 |
101.125 |
101.125 |
-0.375 (-0.37%)
|
154,045 |
| 22 Aug 2017 |
GBX |
101 |
101.75 |
101 |
101.5 |
101.5 |
+0.5 (+0.50%)
|
172,194 |
| 21 Aug 2017 |
GBX |
101.25 |
101.25 |
101 |
101 |
101 |
0.0 (0.0%)
|
104,661 |
| 18 Aug 2017 |
GBX |
101 |
101.25 |
100.927 |
101 |
101 |
0.0 (0.0%)
|
62,775 |
| 17 Aug 2017 |
GBX |
101 |
101.2 |
100.927 |
101 |
101 |
0.0 (0.0%)
|
109,281 |
| 16 Aug 2017 |
GBX |
101 |
101.2 |
100.927 |
101 |
101 |
0.0 (0.0%)
|
47,872 |
