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
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
18/01/2017 163.00p 165.50p 162.50p 162.75p 21991
17/01/2017 162.50p 164.75p 162.25p 164.25p 24045
16/01/2017 165.75p 166.00p 163.09p 163.87p 22107
13/01/2017 164.50p 165.75p 161.00p 163.37p 105655
12/01/2017 162.50p 163.04p 162.50p 162.50p 14439
11/01/2017 163.25p 164.75p 163.25p 164.75p 20786
10/01/2017 162.75p 163.82p 160.25p 163.25p 46526
09/01/2017 161.50p 163.00p 159.50p 163.00p 21257
06/01/2017 162.75p 162.75p 158.50p 161.87p 126739
05/01/2017 160.00p 161.00p 158.00p 158.50p 39940
04/01/2017 159.75p 162.50p 157.09p 159.00p 150707
03/01/2017 156.75p 157.99p 156.50p 157.88p 15446
30/12/2016 157.50p 157.74p 156.50p 157.62p 5998
29/12/2016 156.75p 158.00p 156.47p 156.50p 14702
28/12/2016 157.00p 157.88p 156.50p 156.50p 83162
23/12/2016 158.00p 159.00p 157.00p 157.25p 16375
22/12/2016 157.50p 157.50p 156.25p 156.25p 30854
21/12/2016 156.00p 157.38p 156.00p 156.00p 47683
20/12/2016 156.00p 157.27p 156.00p 156.25p 46895
19/12/2016 157.25p 157.50p 156.00p 156.88p 33221
16/12/2016 160.00p 160.00p 156.00p 158.00p 54451
15/12/2016 161.25p 161.25p 158.29p 158.50p 50166
14/12/2016 160.50p 162.07p 159.00p 159.25p 92799
13/12/2016 161.00p 162.92p 160.50p 160.50p 46791
12/12/2016 165.00p 165.75p 160.25p 160.25p 33524
09/12/2016 165.00p 165.00p 162.93p 165.00p 8354
08/12/2016 162.00p 165.00p 160.00p 165.00p 40548
07/12/2016 162.00p 165.00p 161.00p 165.00p 61726
06/12/2016 162.00p 164.25p 160.00p 163.00p 10036
05/12/2016 162.50p 164.25p 162.47p 162.50p 11268
02/12/2016 162.50p 164.37p 162.50p 164.37p 21072
01/12/2016 162.50p 164.25p 162.50p 164.13p 6028
30/11/2016 165.00p 165.00p 163.75p 165.00p 14736
29/11/2016 163.00p 166.00p 162.78p 165.00p 21394
28/11/2016 163.00p 164.37p 163.00p 164.37p 53729
25/11/2016 164.37p 164.37p 164.37p 164.37p 526
24/11/2016 164.00p 164.25p 163.00p 163.00p 46919
23/11/2016 163.75p 165.74p 163.75p 163.75p 37156
22/11/2016 163.25p 166.34p 163.25p 165.50p 25401
21/11/2016 163.75p 168.00p 163.50p 165.50p 24561
18/11/2016 163.00p 166.25p 163.00p 164.13p 15593
17/11/2016 163.50p 165.50p 163.25p 165.50p 12500
16/11/2016 163.45p 165.93p 163.45p 165.00p 16534
15/11/2016 167.75p 168.00p 163.22p 167.25p 46129
14/11/2016 166.00p 166.00p 163.75p 164.50p 10752
11/11/2016 164.50p 167.50p 164.50p 164.50p 33126
10/11/2016 167.00p 167.00p 163.67p 165.50p 64849
09/11/2016 165.00p 166.75p 165.00p 166.75p 2515
08/11/2016 163.25p 167.55p 163.25p 165.88p 25072
07/11/2016 166.38p 166.38p 165.13p 165.13p 7751
04/11/2016 162.00p 167.00p 162.00p 164.63p 24442
03/11/2016 166.00p 166.00p 162.50p 162.50p 1149
02/11/2016 166.00p 166.00p 163.04p 164.00p 2561
01/11/2016 162.00p 166.00p 161.25p 165.25p 19823
31/10/2016 165.50p 165.50p 162.89p 165.50p 34679
28/10/2016 165.50p 165.50p 162.18p 163.87p 30062
27/10/2016 164.50p 164.50p 163.00p 163.75p 9750
26/10/2016 165.25p 165.25p 161.75p 163.63p 8535
25/10/2016 161.50p 164.98p 161.50p 163.50p 21099
24/10/2016 162.25p 162.88p 159.75p 162.50p 33572
21/10/2016 161.75p 163.00p 161.75p 162.50p 21566
20/10/2016 161.50p 163.00p 161.00p 162.37p 24531
19/10/2016 161.50p 162.61p 161.50p 161.50p 7321
18/10/2016 161.50p 162.62p 161.50p 162.00p 12453
17/10/2016 161.50p 162.93p 161.50p 161.50p 20183
14/10/2016 161.50p 162.76p 161.50p 161.50p 8016
13/10/2016 162.00p 164.00p 161.50p 161.50p 30680
12/10/2016 162.50p 165.75p 162.50p 165.00p 19510
11/10/2016 168.00p 168.00p 162.50p 165.00p 20570
10/10/2016 168.00p 168.00p 162.00p 166.50p 9756
07/10/2016 164.00p 164.25p 163.00p 164.00p 18217
06/10/2016 168.00p 168.00p 162.00p 162.00p 13387
05/10/2016 166.00p 168.00p 162.00p 162.00p 57226
04/10/2016 168.25p 168.25p 159.50p 159.50p 38352
03/10/2016 168.00p 168.00p 162.54p 167.25p 34577
30/09/2016 167.00p 167.00p 162.50p 166.00p 50690
29/09/2016 167.00p 167.00p 162.50p 164.75p 22712
28/09/2016 167.00p 167.00p 163.98p 167.00p 3284
27/09/2016 167.00p 167.00p 163.73p 166.75p 4290
26/09/2016 162.99p 166.00p 162.99p 164.25p 63260
23/09/2016 166.50p 166.50p 162.86p 165.13p 25697
22/09/2016 166.50p 166.50p 162.00p 166.25p 15322
21/09/2016 166.50p 166.50p 162.00p 166.25p 47386
20/09/2016 166.00p 166.50p 162.93p 166.50p 9441
19/09/2016 165.75p 165.75p 162.37p 165.75p 32422
16/09/2016 161.00p 174.00p 159.35p 174.00p 132008
15/09/2016 160.50p 160.50p 158.70p 159.75p 27088
14/09/2016 158.00p 159.02p 158.00p 158.50p 17530
13/09/2016 158.00p 160.48p 158.00p 159.00p 17531
12/09/2016 158.00p 160.40p 158.00p 158.00p 28706
09/09/2016 159.00p 161.00p 158.80p 159.00p 19026
08/09/2016 157.00p 160.00p 157.00p 158.00p 23271
07/09/2016 157.00p 159.96p 157.00p 157.00p 12830
06/09/2016 157.00p 158.99p 157.00p 157.00p 1346
05/09/2016 156.00p 159.00p 156.00p 156.00p 23875
02/09/2016 156.00p 161.00p 156.00p 156.00p 33917
01/09/2016 158.00p 158.25p 156.30p 158.25p 17947
31/08/2016 160.00p 160.00p 155.25p 157.62p 50609
30/08/2016 155.00p 157.96p 155.00p 156.50p 26163
26/08/2016 155.00p 157.59p 155.00p 155.00p 5861
25/08/2016 158.00p 160.00p 155.25p 160.00p 31995
24/08/2016 159.00p 159.50p 159.00p 159.50p 15794
23/08/2016 161.00p 161.00p 159.00p 159.00p 3078
22/08/2016 159.00p 160.33p 159.00p 159.25p 47709
19/08/2016 159.00p 160.17p 158.51p 159.00p 17009
18/08/2016 163.00p 163.00p 158.50p 158.50p 19539
17/08/2016 164.00p 164.00p 160.50p 160.50p 15459
16/08/2016 165.00p 165.00p 162.00p 163.75p 36110
15/08/2016 164.00p 164.25p 160.00p 163.00p 23799
12/08/2016 164.00p 164.00p 159.96p 164.00p 27481
11/08/2016 164.00p 164.00p 161.78p 162.75p 1858
10/08/2016 164.00p 164.00p 158.98p 163.00p 21574
09/08/2016 163.00p 164.00p 158.98p 164.00p 12671
08/08/2016 163.00p 163.00p 159.44p 162.00p 8716
05/08/2016 158.00p 163.00p 156.50p 163.00p 45662
04/08/2016 158.00p 158.00p 156.88p 158.00p 4292
03/08/2016 158.00p 158.00p 156.18p 158.00p 16514
02/08/2016 158.00p 159.55p 157.50p 157.50p 12970
01/08/2016 158.88p 158.88p 158.00p 158.00p 2000
29/07/2016 158.00p 158.00p 155.44p 158.00p 23557
28/07/2016 158.00p 158.00p 157.00p 158.00p 8657
27/07/2016 157.75p 158.75p 156.08p 158.75p 19444
26/07/2016 157.75p 157.75p 154.75p 156.25p 25889

*Close Price adjusted for both dividends and splits