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
22/06/2015 181.00p 182.75p 178.96p 182.50p 229490
19/06/2015 177.50p 179.00p 175.00p 178.75p 149146
18/06/2015 177.00p 177.50p 174.75p 177.50p 42617
17/06/2015 175.00p 177.00p 174.00p 177.00p 74348
16/06/2015 174.00p 175.00p 171.90p 174.50p 30186
15/06/2015 172.00p 174.25p 172.00p 172.00p 12356
12/06/2015 174.00p 174.97p 172.00p 174.25p 78040
11/06/2015 172.00p 174.00p 171.66p 173.75p 125139
10/06/2015 170.50p 171.47p 168.76p 170.50p 28728
09/06/2015 170.50p 170.50p 169.00p 170.50p 35451
08/06/2015 170.25p 170.50p 170.25p 170.25p 17853
05/06/2015 170.00p 170.00p 169.75p 169.75p 30226
04/06/2015 167.38p 170.00p 167.38p 168.12p 4495
03/06/2015 167.75p 170.00p 167.50p 170.00p 15661
02/06/2015 165.50p 167.75p 165.50p 167.38p 174973
01/06/2015 167.00p 168.00p 166.56p 168.00p 69491
29/05/2015 166.50p 166.50p 166.00p 166.00p 31823
28/05/2015 167.00p 167.00p 165.50p 166.00p 23807
27/05/2015 167.00p 167.00p 165.73p 165.75p 29291
26/05/2015 168.25p 168.25p 165.50p 167.75p 131346
22/05/2015 168.50p 168.50p 165.91p 168.25p 58092
21/05/2015 165.75p 166.70p 165.75p 166.25p 34871
20/05/2015 167.00p 167.00p 165.73p 166.25p 10906
19/05/2015 166.75p 166.75p 165.50p 165.50p 41056
18/05/2015 168.00p 168.00p 165.50p 168.00p 12363
15/05/2015 165.50p 166.83p 165.50p 165.50p 83747
14/05/2015 167.75p 167.75p 166.27p 166.75p 10517
13/05/2015 165.50p 166.81p 165.50p 165.75p 28842
12/05/2015 167.00p 167.50p 166.50p 167.50p 90303
11/05/2015 164.50p 166.73p 164.50p 166.50p 78625
08/05/2015 163.75p 166.00p 163.50p 166.00p 113457
07/05/2015 165.00p 165.50p 163.87p 165.50p 56020
06/05/2015 164.50p 165.00p 163.50p 165.00p 144601
05/05/2015 162.25p 166.00p 162.25p 163.00p 79206
01/05/2015 165.00p 167.75p 162.00p 162.00p 102883
30/04/2015 166.50p 169.00p 165.00p 165.00p 46129
29/04/2015 166.50p 168.12p 166.50p 166.50p 37591
28/04/2015 167.00p 169.00p 167.00p 169.00p 27330
27/04/2015 169.50p 169.50p 167.28p 169.50p 58806
24/04/2015 169.00p 169.00p 166.50p 167.00p 31392
23/04/2015 166.50p 167.25p 166.25p 166.25p 18513
22/04/2015 167.00p 167.00p 166.75p 167.00p 3144
21/04/2015 167.50p 167.75p 167.00p 167.75p 21694
20/04/2015 168.50p 169.23p 168.50p 169.12p 18930
17/04/2015 169.00p 170.25p 168.50p 168.50p 35132
16/04/2015 171.75p 171.75p 169.50p 170.50p 32530
15/04/2015 171.75p 172.00p 170.25p 172.00p 53125
14/04/2015 172.50p 172.50p 170.00p 172.00p 30044
13/04/2015 170.50p 172.75p 170.00p 171.00p 67012
10/04/2015 172.75p 172.75p 170.83p 172.00p 41998
09/04/2015 172.00p 172.00p 170.00p 170.00p 70343
08/04/2015 171.75p 172.00p 170.50p 172.00p 56046
07/04/2015 171.50p 172.00p 171.07p 172.00p 57455
02/04/2015 173.00p 173.00p 171.00p 171.00p 71447
01/04/2015 172.00p 172.00p 172.00p 172.00p 60
31/03/2015 172.00p 173.40p 172.00p 172.00p 24746
30/03/2015 173.75p 173.75p 172.00p 173.50p 134603
27/03/2015 172.00p 172.60p 171.00p 171.00p 47867
26/03/2015 172.00p 173.50p 172.00p 172.50p 109965
25/03/2015 172.00p 173.49p 172.00p 172.00p 26811
24/03/2015 172.50p 173.35p 172.00p 172.00p 34985
23/03/2015 173.75p 174.75p 172.50p 172.50p 102934
20/03/2015 176.00p 176.00p 173.75p 173.75p 71733
19/03/2015 175.75p 176.00p 174.65p 175.75p 108269
18/03/2015 175.75p 176.00p 174.76p 175.50p 29513
17/03/2015 176.00p 176.00p 174.75p 176.00p 42342
16/03/2015 176.00p 176.00p 174.50p 174.50p 39343
13/03/2015 176.75p 176.75p 176.00p 176.00p 1412
12/03/2015 176.25p 176.25p 174.75p 175.00p 30633
11/03/2015 176.25p 176.25p 175.01p 175.75p 9684
10/03/2015 174.75p 176.50p 174.50p 174.50p 8189
09/03/2015 174.50p 176.23p 174.50p 174.50p 31116
06/03/2015 175.50p 176.37p 175.00p 175.00p 62242
05/03/2015 176.00p 177.00p 175.00p 175.00p 21628
04/03/2015 175.50p 176.61p 175.50p 175.50p 46062
03/03/2015 175.50p 176.75p 175.30p 176.25p 19607
02/03/2015 175.00p 176.29p 174.75p 174.75p 22716
27/02/2015 176.00p 176.78p 174.75p 174.75p 78148
26/02/2015 177.50p 177.56p 176.00p 176.00p 54804
25/02/2015 181.00p 181.00p 178.75p 179.00p 49652
24/02/2015 176.75p 181.00p 174.75p 179.75p 200496
23/02/2015 176.50p 177.00p 176.11p 176.75p 21501
20/02/2015 176.50p 176.75p 176.08p 176.75p 16823
19/02/2015 176.25p 176.75p 175.86p 176.75p 21080
18/02/2015 175.83p 175.86p 175.25p 175.25p 17481
17/02/2015 174.75p 175.86p 174.64p 175.25p 26451
16/02/2015 176.00p 176.30p 175.52p 176.25p 46294
13/02/2015 175.75p 175.75p 174.25p 174.75p 59855
12/02/2015 174.25p 175.67p 174.00p 174.00p 73295
11/02/2015 176.25p 176.25p 174.60p 175.50p 69340
10/02/2015 176.00p 176.00p 174.69p 176.00p 78006
09/02/2015 172.75p 175.50p 172.38p 175.50p 99404
06/02/2015 170.25p 173.00p 170.00p 173.00p 82193
05/02/2015 171.75p 172.00p 170.73p 172.00p 64192
04/02/2015 170.75p 171.00p 169.50p 170.25p 14923
03/02/2015 168.25p 171.00p 168.25p 171.00p 117967
02/02/2015 167.75p 168.00p 167.74p 168.00p 13010
30/01/2015 167.75p 168.00p 166.93p 168.00p 13708
29/01/2015 167.75p 168.00p 167.75p 168.00p 7972
28/01/2015 167.00p 168.00p 166.25p 167.75p 56675
27/01/2015 167.00p 168.00p 165.45p 168.00p 58357
26/01/2015 165.45p 166.75p 165.45p 165.75p 24288
23/01/2015 167.00p 167.00p 164.75p 166.75p 31181
22/01/2015 164.75p 166.50p 164.75p 166.00p 69244
21/01/2015 164.75p 164.75p 163.50p 164.75p 24616
20/01/2015 163.75p 164.75p 163.75p 164.75p 76573
19/01/2015 164.75p 165.00p 163.50p 165.00p 46739
16/01/2015 163.00p 164.50p 162.14p 164.50p 55888
15/01/2015 163.00p 163.00p 162.00p 163.00p 11097
14/01/2015 162.75p 163.00p 161.00p 163.00p 20146
13/01/2015 162.50p 163.00p 161.35p 163.00p 27199
12/01/2015 162.25p 162.50p 160.25p 162.50p 33269
09/01/2015 161.50p 162.50p 160.84p 162.50p 121701
08/01/2015 161.50p 161.75p 161.00p 161.50p 47577
07/01/2015 161.25p 162.00p 161.00p 161.75p 115873
06/01/2015 160.25p 162.00p 159.75p 161.75p 59497
05/01/2015 160.00p 162.00p 160.00p 162.00p 68448
02/01/2015 159.25p 161.25p 159.00p 159.00p 17195
31/12/2014 159.50p 160.75p 159.00p 159.00p 82941
30/12/2014 160.00p 161.75p 159.77p 161.50p 85825
29/12/2014 161.75p 162.00p 159.63p 162.00p 17017
24/12/2014 161.75p 161.75p 159.50p 159.50p 7756
23/12/2014 161.75p 162.00p 159.77p 162.00p 21506
22/12/2014 161.75p 162.00p 161.03p 162.00p 27932
19/12/2014 159.75p 161.75p 159.75p 161.75p 103154
18/12/2014 159.75p 160.75p 159.50p 160.00p 6967
17/12/2014 161.00p 161.00p 159.75p 160.00p 13889
16/12/2014 160.75p 161.00p 159.50p 159.50p 42138
15/12/2014 160.75p 160.75p 159.41p 159.75p 96007
12/12/2014 160.50p 160.50p 159.50p 159.50p 78765
11/12/2014 159.50p 161.00p 159.50p 159.75p 36001
10/12/2014 164.25p 164.25p 162.00p 162.50p 244517
09/12/2014 164.25p 164.25p 163.00p 163.00p 17960
08/12/2014 163.00p 164.75p 163.00p 164.00p 70489
05/12/2014 163.00p 164.25p 163.00p 163.00p 101959
04/12/2014 163.00p 164.25p 163.00p 163.00p 44631
03/12/2014 163.00p 164.75p 163.00p 163.00p 87401
02/12/2014 165.50p 165.50p 163.89p 164.00p 281476
01/12/2014 166.00p 166.00p 164.75p 165.50p 49428
28/11/2014 165.50p 165.50p 164.88p 165.25p 52845
27/11/2014 164.00p 165.31p 164.00p 164.75p 41859
26/11/2014 164.25p 164.64p 164.00p 164.00p 102440
25/11/2014 164.50p 165.00p 164.00p 164.00p 46918
24/11/2014 165.75p 165.75p 164.50p 164.50p 12491
21/11/2014 164.50p 166.00p 164.50p 166.00p 48838
20/11/2014 165.25p 165.25p 164.75p 164.87p 56228
19/11/2014 165.00p 165.25p 164.50p 164.87p 78453
18/11/2014 165.00p 166.00p 165.00p 165.50p 60193
17/11/2014 164.50p 166.00p 164.50p 166.00p 24831
14/11/2014 165.75p 165.75p 164.50p 164.50p 434217
13/11/2014 166.00p 166.00p 164.98p 166.00p 12278
12/11/2014 165.75p 165.75p 164.50p 165.00p 18307
11/11/2014 164.50p 165.75p 164.50p 165.00p 25555
10/11/2014 164.50p 165.50p 164.50p 165.50p 39938
07/11/2014 164.75p 166.00p 164.75p 166.00p 36189
06/11/2014 165.75p 165.75p 164.98p 165.13p 3801
05/11/2014 164.50p 165.25p 164.50p 165.00p 54000
04/11/2014 164.50p 165.75p 164.50p 164.50p 26620
03/11/2014 164.50p 165.50p 164.50p 165.50p 47426
31/10/2014 166.00p 166.00p 164.50p 165.50p 77689
30/10/2014 166.00p 166.25p 165.00p 166.25p 58859
29/10/2014 166.25p 166.25p 164.75p 165.00p 21197
28/10/2014 166.00p 166.00p 164.50p 166.00p 65908
27/10/2014 164.75p 165.24p 164.50p 165.00p 56400
24/10/2014 165.25p 165.50p 164.50p 165.00p 60907
23/10/2014 166.00p 166.00p 164.50p 165.00p 14404
22/10/2014 165.75p 165.75p 164.25p 165.25p 66882
21/10/2014 164.25p 166.00p 164.25p 165.25p 35471
20/10/2014 166.25p 166.25p 164.50p 165.50p 1399
17/10/2014 166.50p 166.50p 164.25p 165.75p 3924
16/10/2014 164.75p 165.08p 164.00p 164.00p 31786
15/10/2014 165.25p 165.25p 165.00p 165.00p 23108
14/10/2014 166.25p 166.25p 164.50p 165.63p 2403
13/10/2014 166.50p 166.50p 164.50p 164.50p 63816
10/10/2014 166.50p 166.50p 165.25p 166.00p 43440
09/10/2014 166.50p 166.50p 165.25p 166.00p 66705
08/10/2014 166.50p 166.50p 165.25p 166.50p 22717
07/10/2014 165.00p 166.50p 164.00p 166.50p 40832
06/10/2014 164.75p 164.75p 164.25p 164.75p 15134
03/10/2014 165.00p 165.00p 164.15p 165.00p 31667
02/10/2014 165.00p 165.00p 163.32p 165.00p 56923
01/10/2014 164.75p 164.75p 163.00p 163.00p 53298
30/09/2014 165.00p 165.00p 163.25p 164.00p 15756
29/09/2014 165.00p 165.00p 163.00p 163.00p 47060
26/09/2014 164.25p 164.25p 163.25p 164.00p 30660
25/09/2014 165.00p 165.00p 163.25p 164.50p 10271
24/09/2014 165.00p 165.00p 163.50p 164.50p 36217
23/09/2014 163.00p 164.37p 163.00p 163.00p 36115
22/09/2014 163.00p 164.98p 163.00p 163.75p 82266
19/09/2014 163.25p 164.75p 163.25p 164.75p 76473
18/09/2014 162.50p 164.00p 162.50p 162.50p 1366
17/09/2014 162.75p 164.00p 162.50p 162.50p 40786
16/09/2014 163.50p 164.00p 162.50p 162.50p 11789
15/09/2014 164.00p 164.00p 163.00p 163.00p 68286
12/09/2014 164.00p 164.00p 163.25p 163.25p 10938
11/09/2014 164.00p 164.00p 163.00p 163.00p 23490
10/09/2014 164.00p 164.00p 163.00p 163.00p 19229
09/09/2014 163.75p 164.30p 163.00p 163.00p 56942
08/09/2014 163.50p 164.26p 163.00p 163.00p 30153
05/09/2014 164.75p 164.75p 163.25p 163.25p 11910

*Close Price adjusted for both dividends and splits