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
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
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

*Close Price adjusted for both dividends and splits