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 |
| 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 |
| 12 Jul 2023 |
GBX |
64.4 |
65.4 |
63.7125 |
64.4 |
64.4 |
-1 (-1.53%)
|
74,728 |
| 11 Jul 2023 |
GBX |
64.2 |
65.4 |
63.6 |
65.4 |
65.4 |
0.0 (0.0%)
|
109,921 |
| 10 Jul 2023 |
GBX |
63.6 |
65.4 |
63.6 |
65.4 |
65.4 |
+0.8 (+1.24%)
|
34,619 |
| 7 Jul 2023 |
GBX |
64.2 |
66.4 |
62.884 |
64.6 |
64.6 |
+0.4 (+0.62%)
|
122,442 |
| 6 Jul 2023 |
GBX |
62.4 |
64.2 |
62.4 |
64.2 |
64.2 |
+0.2 (+0.31%)
|
55,021 |
| 5 Jul 2023 |
GBX |
62.4 |
64 |
62.4 |
64 |
64 |
0.0 (0.0%)
|
56,446 |
| 4 Jul 2023 |
GBX |
62.4 |
64.2 |
62.2 |
64 |
64 |
+1.2 (+1.91%)
|
71,551 |
| 3 Jul 2023 |
GBX |
64.2 |
64.2 |
61.8 |
62.8 |
62.8 |
0.0 (0.0%)
|
225,286 |
| 30 Jun 2023 |
GBX |
63.6 |
64 |
61.8 |
62.8 |
62.8 |
+0.2 (+0.32%)
|
121,145 |
| 29 Jun 2023 |
GBX |
63.4 |
64 |
61.8 |
62.6 |
62.6 |
-0.8 (-1.26%)
|
92,692 |
| 28 Jun 2023 |
GBX |
63 |
64.8 |
62 |
63.4 |
63.4 |
+1 (+1.60%)
|
267,429 |
| 27 Jun 2023 |
GBX |
64 |
66 |
62.4 |
62.4 |
62.4 |
-1.8 (-2.80%)
|
507,117 |
| 26 Jun 2023 |
GBX |
63.6 |
66.6 |
62.7885 |
64.2 |
64.2 |
+1.4 (+2.23%)
|
247,819 |
| 23 Jun 2023 |
GBX |
65.2 |
66.8 |
62.8 |
62.8 |
62.8 |
-2.4 (-3.68%)
|
278,464 |
| 22 Jun 2023 |
GBX |
66.8 |
66.8 |
65.2 |
65.2 |
65.2 |
-1.6 (-2.40%)
|
75,188 |
| 21 Jun 2023 |
GBX |
65.6 |
67.8 |
65.4 |
66.8 |
66.8 |
+0.4 (+0.60%)
|
63,193 |
| 20 Jun 2023 |
GBX |
65.2 |
67.8 |
65.199 |
66.4 |
66.4 |
+1.2 (+1.84%)
|
80,174 |
| 19 Jun 2023 |
GBX |
65.6 |
67.4 |
64.9 |
65.2 |
65.2 |
+0.4 (+0.62%)
|
250,788 |
| 16 Jun 2023 |
GBX |
65.8 |
68 |
64.8 |
64.8 |
64.8 |
-2.2 (-3.28%)
|
175,313 |
| 15 Jun 2023 |
GBX |
65.6 |
68 |
65.6 |
67 |
67 |
+0.2 (+0.30%)
|
71,017 |
| 14 Jun 2023 |
GBX |
66.6 |
68 |
66.6 |
66.8 |
66.8 |
0.0 (0.0%)
|
120,468 |
| 13 Jun 2023 |
GBX |
67.2 |
67.2 |
65 |
66.8 |
66.8 |
-0.4 (-0.60%)
|
205,971 |
| 12 Jun 2023 |
GBX |
67.2 |
68.2 |
67.2 |
67.2 |
67.2 |
-0.8 (-1.18%)
|
60,512 |
| 9 Jun 2023 |
GBX |
69.8 |
70.4 |
67.4 |
68 |
68 |
-1.8 (-2.58%)
|
214,419 |
| 8 Jun 2023 |
GBX |
68.6 |
69.8 |
67.4 |
69.8 |
69.8 |
+1 (+1.45%)
|
191,651 |
| 7 Jun 2023 |
GBX |
70.4 |
71.824 |
67.8469 |
68.8 |
68.8 |
-3.4 (-4.71%)
|
517,973 |
| 6 Jun 2023 |
GBX |
71.4 |
72.2 |
70.4 |
72.2 |
72.2 |
+0.6 (+0.84%)
|
143,760 |
