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 |
| 7 Sep 2023 |
GBX |
59.2 |
60 |
59.2 |
60 |
60 |
+0.8 (+1.35%)
|
243,138 |
| 6 Sep 2023 |
GBX |
60 |
60 |
59.2 |
59.2 |
59.2 |
-0.6 (-1.00%)
|
112,464 |
| 5 Sep 2023 |
GBX |
59 |
60 |
58.67 |
59.8 |
59.8 |
+1.6 (+2.75%)
|
45,843 |
| 4 Sep 2023 |
GBX |
58.4 |
59 |
58.2 |
58.2 |
58.2 |
+0.2 (+0.34%)
|
60,988 |
| 1 Sep 2023 |
GBX |
59 |
60.8 |
58 |
58 |
58 |
0.0 (0.0%)
|
45,548 |
| 31 Aug 2023 |
GBX |
59 |
61 |
58 |
58 |
58 |
-2 (-3.33%)
|
115,492 |
| 30 Aug 2023 |
GBX |
58.8 |
61 |
58.6 |
60 |
60 |
+0.2 (+0.33%)
|
100,560 |
| 29 Aug 2023 |
GBX |
58.6 |
61 |
58.6 |
59.8 |
59.8 |
+1.2 (+2.05%)
|
36,166 |
| 25 Aug 2023 |
GBX |
58.6 |
60.8 |
58.6 |
58.6 |
58.6 |
-0.4 (-0.68%)
|
32,496 |
| 24 Aug 2023 |
GBX |
59 |
60.8 |
58.6 |
59 |
59 |
-1 (-1.67%)
|
49,471 |
| 23 Aug 2023 |
GBX |
59 |
60.8 |
58.807 |
60 |
60 |
+1.2 (+2.04%)
|
658,344 |
| 22 Aug 2023 |
GBX |
61 |
61 |
58.8 |
58.8 |
58.8 |
-0.2 (-0.34%)
|
264,829 |
| 21 Aug 2023 |
GBX |
59 |
61 |
58 |
59 |
59 |
-0.2 (-0.34%)
|
248,360 |
| 18 Aug 2023 |
GBX |
59.2 |
60.2 |
59 |
59.2 |
59.2 |
-2.4 (-3.90%)
|
78,185 |
| 17 Aug 2023 |
GBX |
59.6 |
61.8 |
59.513 |
61.6 |
61.6 |
+2.6 (+4.41%)
|
82,767 |
| 16 Aug 2023 |
GBX |
59 |
61.2 |
58 |
59 |
59 |
0.0 (0.0%)
|
355,753 |
| 15 Aug 2023 |
GBX |
60 |
60.8 |
59 |
59 |
59 |
-0.8 (-1.34%)
|
298,427 |
| 14 Aug 2023 |
GBX |
59.8 |
62 |
59.5 |
59.8 |
59.8 |
-0.8 (-1.32%)
|
83,656 |
| 11 Aug 2023 |
GBX |
60.2 |
62 |
59.2 |
60.6 |
60.6 |
-0.6 (-0.98%)
|
179,176 |
| 10 Aug 2023 |
GBX |
60.2 |
61.8 |
59.2 |
61.2 |
61.2 |
0.0 (0.0%)
|
375,739 |
| 9 Aug 2023 |
GBX |
60.6 |
64 |
60.2 |
61.2 |
61.2 |
-1.6 (-2.55%)
|
144,637 |
| 8 Aug 2023 |
GBX |
62.8 |
63 |
61 |
62.8 |
62.8 |
+0.8 (+1.29%)
|
72,512 |
| 7 Aug 2023 |
GBX |
62.8 |
63 |
61.203 |
62 |
62 |
-0.6 (-0.96%)
|
132,695 |
| 4 Aug 2023 |
GBX |
62 |
64 |
62 |
62.6 |
62.6 |
-0.6 (-0.95%)
|
315,465 |
| 3 Aug 2023 |
GBX |
64.4 |
64.4 |
62 |
63.2 |
63.2 |
+1 (+1.61%)
|
101,088 |
| 2 Aug 2023 |
GBX |
62.2 |
64.4 |
61.998 |
62.2 |
62.2 |
-0.4 (-0.64%)
|
112,796 |
| 1 Aug 2023 |
GBX |
64 |
64.4 |
62 |
62.6 |
62.6 |
-1.2 (-1.88%)
|
1,155,695 |
| 31 Jul 2023 |
GBX |
64 |
64.4 |
63.042 |
63.8 |
63.8 |
+1 (+1.59%)
|
104,024 |
| 28 Jul 2023 |
GBX |
63.8 |
64.2 |
62 |
62.8 |
62.8 |
+0.2 (+0.32%)
|
166,625 |
| 27 Jul 2023 |
GBX |
63 |
66.2 |
62 |
62.6 |
62.6 |
-0.4 (-0.63%)
|
64,819 |
