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
25/07/2016 157.00p 157.00p 155.63p 157.00p 9276
22/07/2016 155.00p 157.00p 155.00p 157.00p 20310
21/07/2016 158.00p 158.00p 155.88p 158.00p 6053
20/07/2016 157.00p 157.00p 154.50p 156.62p 75937
19/07/2016 155.75p 155.75p 154.75p 155.75p 14742
18/07/2016 153.50p 154.12p 153.50p 153.50p 11786
15/07/2016 152.75p 152.75p 152.75p 152.75p 855
14/07/2016 152.50p 154.58p 152.50p 152.50p 11352
13/07/2016 155.50p 155.50p 153.00p 153.00p 43086
12/07/2016 154.25p 155.00p 152.06p 155.00p 21332
11/07/2016 153.75p 154.00p 151.77p 154.00p 17412
08/07/2016 148.75p 152.50p 147.08p 152.25p 87506
07/07/2016 145.25p 148.00p 141.65p 148.00p 66157
06/07/2016 146.00p 148.00p 140.25p 143.00p 194038
05/07/2016 155.25p 155.25p 145.00p 149.00p 298341
04/07/2016 155.75p 158.06p 155.75p 155.75p 12086
01/07/2016 156.25p 158.75p 156.25p 158.75p 6424
30/06/2016 155.00p 165.50p 152.50p 157.00p 74210
29/06/2016 154.75p 155.00p 152.00p 154.75p 32177
28/06/2016 151.75p 154.75p 151.25p 152.00p 26024
27/06/2016 153.25p 154.25p 146.00p 146.00p 92314
24/06/2016 155.00p 157.00p 150.00p 157.00p 121872
23/06/2016 157.50p 163.50p 157.50p 162.75p 158593
22/06/2016 155.75p 157.25p 153.50p 153.50p 137751
21/06/2016 154.75p 157.25p 152.75p 152.75p 92469
20/06/2016 154.25p 154.94p 154.00p 154.00p 15727
17/06/2016 158.25p 158.25p 152.50p 152.50p 76326
16/06/2016 154.00p 157.75p 152.75p 152.75p 67317
15/06/2016 157.00p 157.00p 153.75p 153.75p 27173
14/06/2016 157.00p 157.90p 154.00p 154.00p 77264
13/06/2016 157.25p 160.50p 156.25p 157.25p 61037
10/06/2016 157.50p 159.25p 156.50p 156.50p 31153
09/06/2016 158.25p 159.00p 157.50p 157.50p 28742
08/06/2016 159.75p 160.25p 158.00p 158.00p 43446
07/06/2016 160.00p 160.25p 159.50p 159.50p 38948
06/06/2016 160.25p 161.00p 159.55p 161.00p 31461
03/06/2016 161.00p 161.50p 160.00p 160.00p 44983
02/06/2016 160.50p 161.25p 159.50p 159.50p 138315
01/06/2016 162.00p 162.50p 160.50p 160.50p 47741
31/05/2016 162.25p 163.75p 162.00p 163.75p 21284
27/05/2016 164.75p 164.75p 162.00p 163.13p 27807
26/05/2016 164.25p 164.25p 162.76p 163.37p 20626
25/05/2016 164.00p 164.00p 162.25p 162.25p 18669
24/05/2016 162.00p 164.00p 162.00p 162.25p 8526
23/05/2016 162.00p 164.00p 162.00p 163.00p 12406
20/05/2016 162.00p 164.00p 162.00p 162.00p 19999
19/05/2016 162.25p 164.00p 162.00p 162.00p 20820
18/05/2016 162.00p 163.47p 162.00p 162.25p 47582
17/05/2016 164.00p 164.00p 162.80p 163.50p 41113
16/05/2016 162.00p 162.50p 162.00p 162.00p 8090
13/05/2016 163.00p 163.77p 162.00p 162.00p 20942
12/05/2016 163.00p 165.75p 163.00p 163.00p 86838
11/05/2016 163.00p 165.49p 163.00p 163.00p 25102
10/05/2016 163.00p 165.48p 163.00p 163.25p 25707
09/05/2016 166.75p 166.75p 163.50p 163.50p 15524
06/05/2016 166.00p 166.00p 163.00p 163.25p 44047
05/05/2016 166.00p 166.00p 164.25p 164.25p 3753
04/05/2016 166.75p 166.75p 162.25p 162.25p 63683
03/05/2016 162.25p 162.46p 162.25p 162.25p 7112
29/04/2016 166.75p 166.75p 162.25p 162.25p 52451
28/04/2016 167.25p 167.25p 166.00p 166.00p 1136
27/04/2016 167.25p 167.25p 162.75p 167.25p 47586
26/04/2016 165.50p 165.50p 163.00p 165.50p 6646
25/04/2016 165.50p 166.50p 163.65p 166.50p 10559
22/04/2016 167.00p 167.00p 162.00p 162.00p 101074
21/04/2016 165.00p 166.00p 165.00p 165.00p 53904
20/04/2016 164.00p 164.85p 163.56p 164.75p 68944
19/04/2016 164.00p 167.00p 164.00p 164.00p 51041
18/04/2016 167.00p 167.00p 164.00p 164.25p 4610
15/04/2016 167.00p 167.00p 164.75p 165.00p 40045
14/04/2016 166.50p 167.00p 164.00p 165.00p 16564
13/04/2016 166.75p 166.75p 164.25p 164.50p 2224
12/04/2016 166.25p 167.00p 164.75p 165.50p 4888
11/04/2016 165.75p 167.00p 164.75p 167.00p 26271
08/04/2016 162.00p 166.00p 162.00p 166.00p 195688
07/04/2016 163.00p 163.00p 161.00p 162.00p 37643
06/04/2016 162.50p 163.00p 161.00p 162.50p 54745
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

*Close Price adjusted for both dividends and splits