Residential Secure Income plc
Sector:
Real Estate,
Industry:
Residential REITs
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
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 |
26 Jul 2023 |
GBX |
66.8 |
66.8 |
63 |
63 |
63 |
-2.2 (-3.37%)
|
73,383 |
25 Jul 2023 |
GBX |
66.8 |
66.8 |
63.4 |
65.2 |
65.2 |
+1.6 (+2.52%)
|
66,525 |
24 Jul 2023 |
GBX |
65.6 |
66.6 |
63.6 |
63.6 |
63.6 |
-0.4 (-0.63%)
|
30,965 |
21 Jul 2023 |
GBX |
63.8 |
64.4 |
62.816 |
64 |
64 |
+0.1 (+0.16%)
|
127,153 |
20 Jul 2023 |
GBX |
65.6 |
65.8 |
62.5 |
63.9 |
63.9 |
-1.5 (-2.29%)
|
623,131 |
19 Jul 2023 |
GBX |
65.2 |
66.2 |
63.2 |
65.4 |
65.4 |
+3.4 (+5.48%)
|
123,830 |
18 Jul 2023 |
GBX |
64.6 |
64.8 |
62 |
62 |
62 |
-2.2 (-3.43%)
|
230,159 |
17 Jul 2023 |
GBX |
63.6 |
66.2 |
62.2 |
64.2 |
64.2 |
-0.8 (-1.23%)
|
49,375 |
14 Jul 2023 |
GBX |
63.6 |
65 |
63.6 |
65 |
65 |
+1.4 (+2.20%)
|
104,220 |
13 Jul 2023 |
GBX |
65 |
67 |
63.6 |
63.6 |
63.6 |
-0.8 (-1.24%)
|
34,681 |