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
05/04/2016 162.50p 162.50p 161.03p 162.00p 26980
04/04/2016 163.00p 163.00p 161.19p 162.50p 9862
01/04/2016 162.00p 162.00p 160.25p 162.00p 31095
31/03/2016 161.00p 162.00p 159.25p 162.00p 58695
30/03/2016 160.25p 161.00p 156.00p 160.75p 6913
29/03/2016 159.50p 160.00p 156.00p 159.75p 19091
24/03/2016 159.00p 159.50p 156.45p 158.00p 75016
23/03/2016 155.50p 157.62p 155.39p 157.62p 72614
22/03/2016 154.50p 155.50p 154.50p 155.50p 32210
21/03/2016 155.00p 155.50p 154.00p 155.25p 78809
18/03/2016 155.50p 155.50p 153.55p 155.50p 59828
17/03/2016 154.50p 155.50p 153.75p 154.00p 10560
16/03/2016 155.50p 155.50p 153.01p 154.50p 67181
15/03/2016 155.50p 155.50p 153.00p 154.25p 53892
14/03/2016 152.75p 153.82p 152.75p 152.75p 3697
11/03/2016 155.50p 155.50p 152.75p 152.75p 33957
10/03/2016 155.00p 155.25p 152.50p 155.25p 23109
09/03/2016 153.00p 154.50p 152.50p 152.50p 33690
08/03/2016 152.25p 154.18p 152.25p 152.25p 17394
07/03/2016 154.75p 154.75p 152.81p 154.75p 6591
04/03/2016 154.00p 154.48p 154.00p 154.00p 15552
03/03/2016 152.50p 153.99p 152.25p 152.25p 18720
02/03/2016 152.50p 154.50p 152.50p 152.50p 15512
01/03/2016 155.75p 155.75p 152.25p 152.50p 65886
29/02/2016 155.00p 155.00p 153.13p 155.00p 13586
26/02/2016 153.00p 156.00p 152.00p 152.50p 76860
25/02/2016 155.00p 156.00p 153.00p 153.00p 39750
24/02/2016 155.25p 156.69p 155.25p 155.25p 29831
23/02/2016 155.88p 156.67p 155.88p 156.00p 4087
22/02/2016 156.50p 156.50p 155.56p 156.50p 27106
19/02/2016 157.00p 157.00p 155.50p 155.50p 13199
18/02/2016 157.00p 157.00p 155.50p 157.00p 54496
17/02/2016 155.00p 157.00p 154.50p 155.00p 28848
16/02/2016 154.25p 156.00p 154.00p 154.00p 27807
15/02/2016 157.00p 157.00p 154.00p 154.00p 36606
12/02/2016 153.75p 157.00p 153.50p 155.00p 62381
11/02/2016 156.00p 157.00p 154.00p 154.38p 101553
10/02/2016 155.75p 157.00p 155.50p 157.00p 67597
09/02/2016 158.75p 159.00p 154.50p 154.50p 46076
08/02/2016 156.50p 158.75p 155.98p 157.50p 35193
05/02/2016 157.50p 157.75p 156.29p 157.12p 944553
04/02/2016 159.00p 159.00p 155.50p 155.75p 19951
03/02/2016 159.00p 159.00p 156.25p 156.25p 11553
02/02/2016 157.50p 159.50p 157.00p 157.00p 6536
01/02/2016 160.50p 160.50p 156.00p 157.00p 65904
29/01/2016 159.00p 159.00p 158.00p 158.00p 23272
28/01/2016 159.00p 159.00p 158.75p 158.75p 6356
27/01/2016 160.00p 160.77p 158.33p 158.50p 19554
26/01/2016 161.00p 161.00p 158.62p 158.88p 33810
25/01/2016 159.75p 160.25p 158.75p 158.75p 50665
22/01/2016 160.00p 160.00p 159.25p 160.00p 43979
21/01/2016 160.50p 160.50p 157.00p 159.75p 52335
20/01/2016 164.50p 164.50p 158.00p 159.88p 115293
19/01/2016 165.00p 165.30p 164.00p 164.75p 29293
18/01/2016 165.00p 165.00p 164.82p 164.87p 2420
15/01/2016 165.25p 166.75p 164.26p 164.87p 119754
14/01/2016 166.00p 166.30p 164.50p 165.50p 70853
13/01/2016 166.25p 166.56p 166.00p 166.25p 44285
12/01/2016 167.00p 167.00p 165.00p 166.00p 37947
11/01/2016 167.00p 168.49p 163.97p 166.00p 75314
08/01/2016 169.25p 169.25p 167.00p 168.12p 11305
07/01/2016 169.50p 169.50p 167.00p 168.00p 16331
06/01/2016 167.00p 168.75p 167.00p 167.00p 24752
05/01/2016 167.50p 169.56p 167.50p 168.75p 51550
04/01/2016 169.94p 169.94p 167.50p 168.62p 22067
31/12/2015 170.75p 170.75p 169.12p 169.12p 57
30/12/2015 170.75p 170.75p 170.75p 170.75p 511
29/12/2015 170.75p 170.75p 169.00p 169.12p 802
24/12/2015 167.25p 169.88p 167.25p 169.00p 1493
23/12/2015 168.00p 171.00p 168.00p 168.00p 69343
22/12/2015 168.00p 168.00p 168.00p 168.00p 498
21/12/2015 170.50p 170.50p 166.50p 168.25p 19001
18/12/2015 168.75p 170.00p 168.00p 170.00p 129151
17/12/2015 168.00p 170.50p 166.50p 168.00p 25550
16/12/2015 166.50p 170.50p 166.50p 166.50p 11775
15/12/2015 166.50p 170.50p 166.50p 167.50p 102388
14/12/2015 166.50p 168.62p 166.29p 166.50p 1490
11/12/2015 166.25p 166.25p 166.25p 166.25p 3204
10/12/2015 166.00p 168.25p 166.00p 166.00p 11663
09/12/2015 169.00p 169.38p 168.75p 169.38p 21884
08/12/2015 167.25p 169.25p 167.00p 168.75p 132037
07/12/2015 167.00p 167.00p 167.00p 167.00p 39
04/12/2015 166.50p 167.75p 166.50p 167.75p 30061
03/12/2015 167.50p 167.50p 166.50p 166.50p 44302
02/12/2015 170.00p 170.00p 167.00p 167.50p 70076
01/12/2015 169.29p 169.29p 169.00p 169.00p 12391
30/11/2015 168.50p 169.34p 168.50p 168.50p 36105
27/11/2015 169.00p 169.00p 168.50p 168.75p 31790
26/11/2015 169.00p 170.25p 169.00p 170.25p 44981
25/11/2015 169.75p 170.20p 169.00p 169.00p 12759
24/11/2015 170.50p 171.00p 169.75p 170.00p 36982
23/11/2015 171.50p 171.50p 170.75p 170.75p 33258
20/11/2015 170.75p 171.09p 170.50p 170.50p 1890
19/11/2015 171.00p 171.25p 170.75p 170.75p 5247
18/11/2015 171.25p 171.25p 170.30p 171.00p 10197
17/11/2015 171.00p 171.56p 171.00p 171.25p 32124
16/11/2015 170.00p 170.00p 170.00p 170.00p 10491
13/11/2015 170.00p 171.41p 170.00p 170.00p 22166
12/11/2015 171.00p 171.75p 170.25p 171.75p 25231
11/11/2015 170.75p 171.33p 170.00p 170.75p 33165
10/11/2015 171.75p 171.75p 170.25p 170.75p 23423
09/11/2015 170.50p 171.50p 170.50p 170.88p 1632
06/11/2015 171.25p 172.00p 170.50p 171.25p 63332
05/11/2015 172.09p 172.25p 172.00p 172.25p 9025
04/11/2015 170.50p 172.13p 170.50p 172.13p 8943
03/11/2015 171.00p 171.33p 170.00p 171.25p 70686
02/11/2015 171.00p 172.00p 170.50p 172.00p 21133
30/10/2015 171.00p 171.74p 170.00p 170.00p 11658
29/10/2015 171.00p 172.50p 171.00p 172.50p 27276
28/10/2015 171.50p 171.75p 171.50p 171.75p 4998
27/10/2015 171.25p 173.50p 171.25p 173.50p 25144
26/10/2015 171.50p 172.75p 171.00p 172.75p 21545
23/10/2015 172.75p 172.75p 172.25p 172.75p 9123
22/10/2015 172.00p 172.00p 171.00p 171.50p 42235
21/10/2015 172.00p 172.00p 170.50p 171.00p 36043
20/10/2015 170.00p 171.00p 170.00p 170.50p 19762
19/10/2015 172.00p 172.50p 170.00p 171.25p 59675
16/10/2015 173.00p 173.00p 171.93p 173.00p 35494
15/10/2015 171.50p 172.99p 171.50p 172.50p 16948
14/10/2015 171.50p 171.50p 170.00p 170.50p 7055
13/10/2015 171.50p 171.50p 170.25p 170.25p 12634
12/10/2015 171.00p 171.50p 170.25p 170.25p 8172
09/10/2015 170.00p 170.00p 168.62p 170.00p 6303
08/10/2015 168.00p 169.50p 167.00p 169.12p 42855
07/10/2015 167.50p 168.00p 166.50p 167.50p 46217
06/10/2015 167.25p 167.50p 166.88p 166.88p 76554
05/10/2015 166.00p 167.10p 166.00p 166.00p 6264
02/10/2015 167.25p 167.50p 166.00p 166.75p 11849
01/10/2015 167.25p 167.25p 165.00p 167.25p 45679
30/09/2015 166.50p 166.50p 165.39p 165.88p 106991
29/09/2015 165.00p 166.00p 163.34p 165.50p 43507
28/09/2015 165.00p 165.00p 161.00p 161.63p 198674
25/09/2015 166.00p 166.00p 164.25p 165.50p 59098
24/09/2015 167.00p 167.01p 163.75p 164.25p 142299
23/09/2015 168.00p 168.00p 167.00p 167.00p 10213
22/09/2015 167.00p 168.00p 167.00p 167.00p 20336
21/09/2015 169.00p 170.00p 167.25p 168.00p 214113
18/09/2015 170.00p 170.00p 169.10p 170.00p 22400
17/09/2015 170.00p 170.00p 169.25p 169.75p 18810
16/09/2015 172.00p 172.00p 169.50p 169.62p 102874
15/09/2015 173.00p 173.00p 171.10p 171.75p 48536
14/09/2015 173.50p 173.50p 172.00p 172.25p 28737
11/09/2015 173.00p 173.00p 172.50p 172.50p 16658
10/09/2015 173.00p 173.99p 172.30p 173.00p 10610
09/09/2015 172.30p 173.99p 172.30p 173.50p 11300
08/09/2015 172.33p 174.25p 172.30p 173.37p 3700
07/09/2015 172.50p 174.75p 172.50p 174.25p 68989
04/09/2015 174.00p 175.67p 173.00p 173.00p 16463
03/09/2015 175.00p 176.67p 175.00p 175.75p 35829
02/09/2015 176.75p 177.00p 175.00p 175.00p 70746
01/09/2015 175.00p 176.83p 175.00p 175.00p 42729
28/08/2015 177.00p 177.00p 175.75p 176.50p 26656
27/08/2015 175.40p 177.47p 175.40p 176.37p 31503
26/08/2015 178.00p 178.00p 175.44p 177.25p 6334
25/08/2015 176.50p 176.50p 175.90p 176.50p 2086
24/08/2015 179.50p 180.52p 176.00p 176.25p 107114
21/08/2015 179.89p 181.25p 179.89p 180.50p 15261
20/08/2015 182.25p 182.36p 179.50p 179.50p 15634
19/08/2015 180.00p 183.00p 180.00p 180.00p 87707
18/08/2015 183.00p 183.25p 182.00p 183.00p 42384
17/08/2015 181.50p 183.00p 179.00p 183.00p 50571
14/08/2015 182.00p 182.00p 181.67p 181.75p 22206
13/08/2015 182.00p 182.50p 180.21p 182.00p 40733
12/08/2015 182.00p 182.00p 180.25p 182.00p 18479
11/08/2015 180.00p 182.50p 178.25p 182.00p 79039
10/08/2015 180.00p 181.00p 180.00p 180.00p 2369
07/08/2015 177.50p 180.00p 177.50p 180.00p 18367
06/08/2015 179.50p 180.00p 177.95p 180.00p 20750
05/08/2015 178.25p 179.47p 177.80p 178.25p 5155
04/08/2015 179.60p 179.60p 178.25p 178.25p 21800
03/08/2015 176.50p 179.21p 176.25p 177.63p 14873
31/07/2015 176.00p 178.97p 176.00p 177.00p 88854
30/07/2015 177.33p 178.80p 177.23p 177.75p 48878
29/07/2015 178.50p 178.50p 178.50p 178.50p 4955
28/07/2015 179.50p 179.50p 177.23p 179.50p 26739
27/07/2015 177.50p 180.00p 176.19p 179.50p 66505
24/07/2015 179.50p 181.00p 178.23p 178.88p 41425
23/07/2015 179.50p 180.39p 177.55p 179.50p 10935
22/07/2015 179.00p 180.50p 177.00p 179.50p 15278
21/07/2015 179.00p 179.00p 177.05p 177.50p 42158
20/07/2015 177.00p 179.00p 175.75p 179.00p 60583
17/07/2015 176.00p 176.00p 174.66p 175.75p 9239
16/07/2015 176.00p 176.00p 174.50p 175.50p 77249
15/07/2015 176.00p 176.00p 175.00p 175.50p 66816
14/07/2015 176.50p 176.75p 176.50p 176.75p 3981
13/07/2015 176.50p 178.00p 175.00p 175.00p 64018
10/07/2015 176.50p 176.50p 173.00p 173.00p 34099
09/07/2015 173.00p 175.63p 173.00p 173.00p 36694
08/07/2015 175.00p 175.00p 174.75p 174.75p 172
07/07/2015 176.50p 176.50p 176.00p 176.00p 3605
06/07/2015 176.00p 176.06p 174.10p 174.50p 10173
03/07/2015 176.49p 176.49p 174.63p 174.63p 13935
02/07/2015 176.00p 176.00p 174.63p 174.63p 14884
01/07/2015 172.50p 175.99p 172.40p 172.50p 25126
30/06/2015 171.50p 175.10p 171.50p 171.50p 53504
29/06/2015 174.00p 174.58p 172.72p 173.25p 51360
26/06/2015 176.00p 178.00p 176.00p 176.00p 13370
25/06/2015 176.00p 178.70p 175.35p 176.75p 54376
24/06/2015 182.00p 182.00p 178.00p 180.00p 162581
23/06/2015 182.00p 182.17p 179.75p 182.00p 102676

*Close Price adjusted for both dividends and splits