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 |
| 10 May 2024 |
GBX |
49.5 |
50 |
47.6 |
49.5 |
49.5 |
+0.3 (+0.61%)
|
287,589 |
| 9 May 2024 |
GBX |
50.2 |
50.2 |
49.2 |
49.2 |
49.2 |
+0.1 (+0.20%)
|
341,040 |
| 8 May 2024 |
GBX |
50 |
52 |
49.1 |
49.1 |
49.1 |
-0.6 (-1.21%)
|
59,125 |
| 7 May 2024 |
GBX |
49.1 |
51.6 |
49 |
49.7 |
49.7 |
+1.1 (+2.26%)
|
352,995 |
| 3 May 2024 |
GBX |
49 |
51 |
48.5 |
48.6 |
48.6 |
-0.5 (-1.02%)
|
558,642 |
| 2 May 2024 |
GBX |
49.9 |
51.6 |
47.7 |
49.1 |
49.1 |
+0.1 (+0.20%)
|
115,086 |
| 1 May 2024 |
GBX |
49 |
50.8 |
47.952 |
49 |
49 |
-1 (-2%)
|
265,495 |
| 30 Apr 2024 |
GBX |
50 |
50.8 |
49.135 |
50 |
50 |
+0.5 (+1.01%)
|
268,540 |
| 29 Apr 2024 |
GBX |
51.2 |
53.2 |
49.352 |
49.5 |
49.5 |
-1.7 (-3.32%)
|
100,176 |
| 26 Apr 2024 |
GBX |
51 |
53.2 |
50.2 |
51.2 |
51.2 |
+0.8 (+1.59%)
|
252,414 |
| 25 Apr 2024 |
GBX |
50.6 |
52.8 |
50 |
50.4 |
50.4 |
-1.2 (-2.33%)
|
147,795 |
| 24 Apr 2024 |
GBX |
50.4 |
52 |
50.4 |
51.6 |
51.6 |
+1.2 (+2.38%)
|
209,628 |
| 23 Apr 2024 |
GBX |
50.8 |
53.2 |
50.22 |
50.4 |
50.4 |
-0.8 (-1.56%)
|
246,867 |
| 22 Apr 2024 |
GBX |
51.8 |
53.2 |
50.6 |
51.2 |
51.2 |
+0.2 (+0.39%)
|
247,245 |
| 19 Apr 2024 |
GBX |
51 |
52 |
50.6404 |
51 |
51 |
-1 (-1.92%)
|
165,282 |
| 18 Apr 2024 |
GBX |
52 |
54 |
52 |
52 |
52 |
-1 (-1.89%)
|
74,731 |
| 17 Apr 2024 |
GBX |
55.4 |
56 |
52 |
53 |
53 |
-2.4 (-4.33%)
|
93,286 |
| 16 Apr 2024 |
GBX |
54.2 |
56 |
53.3256 |
55.4 |
55.4 |
+1.4 (+2.59%)
|
280,430 |
| 15 Apr 2024 |
GBX |
54 |
54.2 |
52 |
54 |
54 |
+1 (+1.89%)
|
134,285 |
| 12 Apr 2024 |
GBX |
53 |
53.8 |
53 |
53 |
53 |
0.0 (0.0%)
|
90,810 |
| 11 Apr 2024 |
GBX |
53.8 |
54 |
52.6012 |
53 |
53 |
-0.4 (-0.75%)
|
109,313 |
| 10 Apr 2024 |
GBX |
53.4 |
53.6 |
51.2 |
53.4 |
53.4 |
+0.2 (+0.38%)
|
64,250 |
| 9 Apr 2024 |
GBX |
53.8 |
53.8 |
51.2 |
53.2 |
53.2 |
-0.6 (-1.12%)
|
70,017 |
| 8 Apr 2024 |
GBX |
52.6 |
53.8 |
50.8 |
53.8 |
53.8 |
+1 (+1.89%)
|
449,649 |
| 5 Apr 2024 |
GBX |
51 |
53.8 |
51 |
52.8 |
52.8 |
+0.8 (+1.54%)
|
388,110 |
| 4 Apr 2024 |
GBX |
53.4 |
53.4 |
51 |
52 |
52 |
-1 (-1.89%)
|
131,178 |
| 3 Apr 2024 |
GBX |
53.2 |
54 |
51.652 |
53 |
53 |
-0.4 (-0.75%)
|
452,935 |
| 2 Apr 2024 |
GBX |
53.2 |
54 |
52.4 |
53.4 |
53.4 |
0.0 (0.0%)
|
240,018 |
| 28 Mar 2024 |
GBX |
53.4 |
54 |
52.672 |
53.4 |
53.4 |
+0.4 (+0.75%)
|
211,073 |
| 27 Mar 2024 |
GBX |
51 |
53.005 |
51 |
53 |
53 |
+0.8 (+1.53%)
|
107,951 |
