Real Estate Credit Investments Ltd (RECI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Real Estate Credit Investments Ltd

Date Open High Low Close* Volume
01/11/2017 170.50p 171.43p 169.50p 170.00p 174206
31/10/2017 169.00p 171.75p 169.00p 169.50p 244123
30/10/2017 171.25p 172.73p 170.50p 170.50p 338901
27/10/2017 173.00p 173.00p 170.00p 170.75p 470256
26/10/2017 170.50p 171.61p 169.40p 170.00p 963666
25/10/2017 170.00p 170.00p 168.50p 169.25p 129066
24/10/2017 168.00p 169.46p 168.00p 168.00p 47061
23/10/2017 169.00p 169.40p 167.00p 168.50p 105053
20/10/2017 169.00p 170.00p 166.50p 168.62p 191638
19/10/2017 169.50p 169.50p 165.00p 166.00p 103555
18/10/2017 167.50p 169.29p 167.25p 169.00p 46332
17/10/2017 168.00p 169.15p 167.05p 168.62p 17813
16/10/2017 168.00p 171.00p 167.87p 171.00p 52754
13/10/2017 168.00p 170.75p 165.50p 168.88p 41899
12/10/2017 170.50p 170.50p 168.00p 168.50p 2560
11/10/2017 170.75p 170.75p 167.25p 167.25p 8205
10/10/2017 168.00p 168.75p 167.00p 167.25p 14826
09/10/2017 167.50p 170.75p 166.50p 167.50p 14139
06/10/2017 168.25p 168.50p 167.00p 168.00p 13759
05/10/2017 169.00p 169.00p 167.75p 169.00p 25845
04/10/2017 169.00p 169.50p 167.75p 168.50p 678
03/10/2017 166.50p 168.50p 166.50p 168.00p 28119
02/10/2017 167.50p 169.25p 167.50p 169.25p 3535
29/09/2017 167.75p 168.00p 166.50p 167.50p 118066
28/09/2017 169.50p 169.50p 166.00p 166.50p 11765
27/09/2017 169.50p 169.50p 166.50p 166.50p 176883
26/09/2017 168.75p 169.50p 168.75p 169.50p 7495
25/09/2017 169.50p 171.00p 168.25p 170.75p 14872
22/09/2017 170.00p 170.50p 168.00p 169.75p 8917
21/09/2017 168.75p 170.00p 168.50p 170.00p 4476
20/09/2017 170.00p 171.75p 167.00p 170.50p 18720
19/09/2017 170.00p 172.75p 169.00p 169.00p 59754
18/09/2017 170.00p 173.00p 168.50p 172.50p 75333
15/09/2017 170.00p 172.50p 164.00p 164.00p 162925
14/09/2017 171.25p 172.50p 168.50p 172.25p 61058
13/09/2017 173.75p 173.75p 171.00p 172.25p 9927
12/09/2017 173.50p 173.50p 171.00p 172.50p 75092
11/09/2017 172.75p 172.75p 171.00p 172.50p 75
08/09/2017 173.50p 173.50p 172.75p 173.00p 11093
07/09/2017 172.75p 173.50p 172.00p 172.75p 384
06/09/2017 172.50p 172.50p 172.50p 172.50p 30656
05/09/2017 170.75p 172.75p 170.75p 172.00p 11868
04/09/2017 171.00p 173.00p 170.00p 170.75p 10162
01/09/2017 170.00p 173.00p 170.00p 171.00p 11194
31/08/2017 169.50p 171.00p 168.50p 171.00p 255871
30/08/2017 170.50p 171.00p 170.00p 171.00p 31277
29/08/2017 170.75p 174.00p 170.00p 172.00p 32021
25/08/2017 171.50p 172.50p 170.75p 171.25p 19651
24/08/2017 172.25p 172.50p 168.50p 172.50p 16350
23/08/2017 172.00p 173.50p 172.00p 172.13p 3976
22/08/2017 172.75p 173.00p 172.38p 172.38p 2810
21/08/2017 173.50p 173.50p 171.50p 172.25p 2648
18/08/2017 173.00p 173.50p 172.00p 172.50p 4219
17/08/2017 173.00p 173.00p 171.25p 171.25p 11790
16/08/2017 172.00p 173.00p 171.00p 172.13p 54480
15/08/2017 172.00p 172.00p 169.75p 170.88p 54179
14/08/2017 170.25p 171.75p 169.00p 169.00p 105615
11/08/2017 171.25p 171.25p 169.25p 170.25p 4955
10/08/2017 172.00p 172.00p 169.25p 170.00p 133709
09/08/2017 170.00p 170.00p 169.25p 169.50p 15847
08/08/2017 170.00p 171.50p 169.50p 170.12p 10154
07/08/2017 169.50p 172.00p 169.00p 170.00p 109936
04/08/2017 171.50p 171.50p 169.75p 169.75p 3142
03/08/2017 169.00p 171.00p 169.00p 170.25p 33625
02/08/2017 169.50p 170.00p 168.50p 169.12p 59672
01/08/2017 170.00p 170.50p 168.50p 169.12p 127297
31/07/2017 170.00p 170.00p 167.00p 167.00p 6084
28/07/2017 169.75p 170.50p 166.75p 167.62p 106363
27/07/2017 170.75p 170.75p 166.50p 166.50p 66649
26/07/2017 169.25p 170.75p 166.00p 166.00p 9076
25/07/2017 168.25p 169.75p 167.00p 167.75p 1833
24/07/2017 167.50p 169.75p 166.50p 169.75p 74510
21/07/2017 167.00p 167.12p 166.50p 167.12p 6100
20/07/2017 167.00p 168.50p 166.75p 166.75p 8808
19/07/2017 168.75p 168.75p 167.75p 168.25p 2589
18/07/2017 169.00p 169.00p 168.00p 168.50p 50701
17/07/2017 168.75p 169.00p 168.00p 168.00p 2473
14/07/2017 168.50p 168.75p 168.12p 168.12p 3092
13/07/2017 168.75p 168.75p 165.25p 167.50p 3288
12/07/2017 166.00p 169.00p 164.00p 166.62p 36138
11/07/2017 169.00p 169.00p 167.00p 167.50p 3729
10/07/2017 169.00p 169.00p 167.00p 168.12p 1904
07/07/2017 169.00p 169.00p 168.12p 168.12p 2810
06/07/2017 167.25p 169.00p 167.25p 169.00p 5854
05/07/2017 170.00p 170.00p 168.00p 168.12p 33081
04/07/2017 168.50p 169.00p 166.00p 166.00p 5354
03/07/2017 167.00p 169.75p 167.00p 169.75p 9970
30/06/2017 167.75p 169.75p 165.75p 168.00p 78688
29/06/2017 166.25p 169.75p 165.75p 167.62p 6005
28/06/2017 169.00p 171.25p 167.75p 169.00p 23918
27/06/2017 171.00p 172.00p 171.25p 171.25p 62211
26/06/2017 171.00p 173.75p 170.00p 172.00p 31135
23/06/2017 169.00p 170.75p 169.00p 169.00p 16552
22/06/2017 169.00p 170.00p 168.00p 169.75p 14279
21/06/2017 166.50p 168.50p 166.50p 167.75p 14690
20/06/2017 169.00p 169.00p 167.25p 169.00p 3232
19/06/2017 167.50p 169.00p 165.50p 167.50p 29728
16/06/2017 164.75p 168.00p 163.00p 168.00p 92735
15/06/2017 163.00p 164.96p 162.25p 162.25p 59465
14/06/2017 163.00p 165.00p 163.00p 163.00p 45525
13/06/2017 164.75p 165.00p 162.72p 163.75p 58123
12/06/2017 163.00p 163.83p 161.00p 162.87p 43834
09/06/2017 162.75p 164.25p 162.00p 162.00p 64017
08/06/2017 164.00p 164.09p 162.00p 164.00p 29921
07/06/2017 162.00p 164.09p 160.75p 164.00p 70445
06/06/2017 162.50p 163.63p 162.00p 163.63p 89175
05/06/2017 162.50p 163.70p 161.00p 161.00p 37671
02/06/2017 163.50p 165.25p 162.50p 162.50p 90660
01/06/2017 162.50p 163.50p 162.50p 163.00p 25841
31/05/2017 163.50p 163.75p 162.50p 163.75p 22157
30/05/2017 165.00p 165.00p 162.50p 162.75p 78697
26/05/2017 163.50p 163.50p 162.00p 162.63p 36296
25/05/2017 162.50p 164.00p 162.50p 162.87p 53927
24/05/2017 162.50p 165.75p 161.00p 163.00p 36455
23/05/2017 164.00p 164.88p 163.00p 163.50p 56588
22/05/2017 164.88p 164.88p 163.37p 164.50p 30348
19/05/2017 164.25p 164.83p 162.50p 163.63p 35146
18/05/2017 163.50p 164.08p 162.50p 162.50p 27687
17/05/2017 162.75p 164.76p 162.50p 162.50p 1447329
16/05/2017 165.75p 165.75p 162.50p 162.50p 23764
15/05/2017 163.75p 164.57p 163.75p 164.37p 58499
12/05/2017 164.25p 164.50p 163.50p 163.50p 207233
11/05/2017 165.50p 165.50p 162.50p 162.50p 56213
10/05/2017 164.75p 164.75p 163.50p 164.00p 30900
09/05/2017 164.25p 164.83p 164.00p 164.50p 95145
08/05/2017 164.58p 164.83p 164.25p 164.25p 3679
05/05/2017 163.00p 164.25p 163.00p 164.25p 42938
04/05/2017 164.75p 165.00p 162.00p 162.00p 59311
03/05/2017 164.50p 164.50p 162.25p 164.50p 53733
02/05/2017 162.00p 164.00p 162.00p 163.50p 119222
28/04/2017 162.69p 163.90p 162.69p 163.63p 16500
27/04/2017 162.00p 163.33p 162.00p 162.00p 24807
26/04/2017 162.75p 164.50p 162.50p 163.13p 239692
25/04/2017 163.00p 163.08p 162.27p 163.00p 22556
24/04/2017 163.00p 164.00p 162.25p 163.13p 59274
21/04/2017 163.00p 164.75p 162.27p 163.00p 54900
20/04/2017 164.75p 165.00p 162.25p 163.50p 76464
19/04/2017 162.50p 164.50p 162.50p 164.50p 79351
18/04/2017 164.00p 164.00p 161.75p 163.75p 64505
13/04/2017 162.00p 165.00p 161.46p 162.75p 72412
12/04/2017 162.50p 163.25p 161.50p 162.00p 41163
11/04/2017 162.25p 163.00p 161.04p 162.63p 143945
10/04/2017 162.25p 164.50p 161.61p 162.00p 47589
07/04/2017 162.50p 164.50p 161.50p 162.50p 55073
06/04/2017 161.75p 163.08p 161.00p 162.25p 60532
05/04/2017 162.00p 162.50p 161.75p 162.25p 47922
04/04/2017 163.00p 163.00p 161.37p 162.00p 9405
03/04/2017 162.50p 163.00p 161.52p 162.50p 309330
31/03/2017 162.00p 162.50p 161.40p 162.50p 33104
30/03/2017 162.25p 163.14p 161.25p 161.25p 110100
29/03/2017 162.00p 163.00p 161.50p 162.00p 157281
28/03/2017 162.00p 163.00p 161.50p 162.50p 151972
27/03/2017 163.00p 163.25p 161.00p 162.00p 38576
24/03/2017 162.50p 163.75p 161.08p 162.13p 19944
23/03/2017 162.50p 164.50p 159.00p 162.50p 253724
22/03/2017 164.75p 164.75p 161.30p 164.75p 39414
21/03/2017 161.25p 164.25p 161.25p 162.63p 47242
20/03/2017 164.00p 164.05p 161.06p 161.50p 56344
17/03/2017 164.25p 164.50p 162.00p 164.50p 123221
16/03/2017 163.00p 164.25p 162.00p 163.25p 48465
15/03/2017 164.13p 164.50p 163.30p 163.75p 15491
14/03/2017 164.00p 164.37p 162.25p 164.37p 75718
13/03/2017 163.75p 164.50p 162.00p 163.00p 31116
10/03/2017 162.50p 163.75p 161.00p 162.63p 58095
09/03/2017 162.00p 162.75p 161.00p 162.00p 56914
08/03/2017 161.00p 162.00p 161.00p 162.00p 65300
07/03/2017 161.00p 162.00p 160.67p 162.00p 63656
06/03/2017 164.75p 164.75p 158.00p 159.88p 47413
03/03/2017 162.00p 162.00p 160.87p 160.87p 48460
02/03/2017 160.98p 161.75p 160.98p 161.75p 2500
01/03/2017 162.75p 164.00p 160.00p 164.00p 56389
28/02/2017 162.00p 162.00p 159.50p 160.00p 147637
27/02/2017 159.25p 162.19p 159.25p 160.25p 21357
24/02/2017 161.68p 161.68p 160.21p 160.37p 24856
23/02/2017 162.00p 162.00p 160.50p 161.00p 44207
22/02/2017 163.50p 164.00p 162.94p 163.25p 103648
21/02/2017 163.50p 163.69p 163.00p 163.50p 56333
20/02/2017 163.69p 163.69p 163.37p 163.37p 21973
17/02/2017 163.00p 164.00p 163.00p 163.50p 20378
16/02/2017 163.02p 164.25p 163.02p 164.25p 18353
15/02/2017 164.25p 164.25p 162.95p 163.25p 12508
14/02/2017 162.50p 164.25p 162.50p 163.25p 10226
13/02/2017 163.50p 164.00p 162.10p 162.87p 28927
10/02/2017 162.00p 164.13p 162.00p 163.00p 78039
09/02/2017 162.25p 164.10p 162.00p 163.00p 86333
08/02/2017 163.00p 163.00p 162.04p 162.25p 58578
07/02/2017 162.00p 163.00p 162.00p 162.25p 50801
06/02/2017 164.00p 164.00p 161.75p 161.75p 34856
03/02/2017 162.50p 164.00p 162.00p 162.50p 158084
02/02/2017 163.50p 163.50p 162.00p 162.00p 70791
01/02/2017 164.00p 164.00p 162.50p 163.00p 28848
31/01/2017 163.57p 163.57p 163.25p 163.25p 18850
30/01/2017 163.00p 163.28p 161.75p 161.87p 88806
27/01/2017 166.00p 166.00p 162.00p 162.00p 30132
26/01/2017 162.75p 163.50p 162.50p 163.50p 34706
25/01/2017 165.75p 166.00p 162.75p 163.50p 9831
24/01/2017 162.75p 162.98p 162.75p 162.75p 100695
23/01/2017 165.25p 165.25p 162.82p 165.25p 8944
20/01/2017 165.75p 166.00p 162.50p 163.63p 17026
19/01/2017 162.75p 163.37p 162.00p 163.37p 68273

*Close Price adjusted for both dividends and splits