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
04/09/2014 164.75p 164.75p 163.25p 163.25p 70253
03/09/2014 164.50p 166.00p 164.20p 164.25p 46360
02/09/2014 165.00p 166.00p 165.00p 166.00p 611770
01/09/2014 166.00p 166.25p 165.00p 165.00p 41713
29/08/2014 165.75p 166.00p 165.50p 166.00p 96231
28/08/2014 165.75p 166.00p 165.00p 166.00p 21666
27/08/2014 165.00p 166.00p 165.00p 166.00p 112616
26/08/2014 166.25p 166.50p 165.00p 166.50p 102156
22/08/2014 165.75p 166.00p 165.66p 166.00p 22073
21/08/2014 165.75p 166.00p 165.33p 166.00p 160019
20/08/2014 166.50p 166.50p 165.00p 166.00p 63162
19/08/2014 166.00p 166.00p 165.68p 166.00p 9174
18/08/2014 165.75p 166.25p 165.52p 166.25p 141263
15/08/2014 165.75p 166.00p 165.19p 166.00p 59472
14/08/2014 165.75p 165.80p 165.19p 165.75p 17612
13/08/2014 165.75p 166.25p 165.67p 166.00p 32484
12/08/2014 165.75p 166.00p 165.50p 166.00p 14869
11/08/2014 165.75p 166.00p 165.08p 165.50p 24741
08/08/2014 166.50p 166.50p 165.09p 165.25p 42794
07/08/2014 165.75p 166.00p 164.50p 165.25p 134797
06/08/2014 165.25p 165.75p 164.50p 165.75p 12959
05/08/2014 166.25p 166.25p 164.50p 164.50p 93765
04/08/2014 166.25p 166.25p 165.00p 165.00p 24421
01/08/2014 165.00p 166.34p 165.00p 165.00p 28255
31/07/2014 165.50p 166.25p 164.87p 165.50p 54814
30/07/2014 165.50p 166.25p 165.50p 166.25p 203187
29/07/2014 165.50p 166.50p 165.50p 166.25p 69687
28/07/2014 166.00p 166.00p 165.50p 165.75p 131202
25/07/2014 166.00p 166.00p 165.50p 165.50p 116950
24/07/2014 165.75p 166.00p 165.63p 165.75p 22900
23/07/2014 166.75p 166.75p 165.97p 166.00p 129198
22/07/2014 166.75p 166.75p 166.13p 166.13p 20171
21/07/2014 167.00p 167.00p 165.75p 165.75p 26129
18/07/2014 167.00p 167.00p 165.75p 166.25p 22218
17/07/2014 166.75p 167.00p 165.83p 167.00p 75127
16/07/2014 166.75p 167.00p 166.26p 167.00p 37998
15/07/2014 167.00p 167.23p 165.58p 166.75p 98572
14/07/2014 166.75p 168.00p 165.64p 167.00p 323130
11/07/2014 166.75p 167.00p 164.89p 167.00p 28897
10/07/2014 166.25p 166.75p 164.76p 166.50p 4564
09/07/2014 166.75p 166.75p 165.23p 166.00p 166638
08/07/2014 167.00p 167.00p 164.75p 166.75p 75930
07/07/2014 165.00p 167.00p 164.46p 167.00p 103714
04/07/2014 163.00p 166.75p 162.50p 166.75p 210430
03/07/2014 162.00p 163.00p 161.50p 162.75p 49470
02/07/2014 162.00p 162.00p 161.25p 161.50p 259923
01/07/2014 161.75p 162.00p 160.75p 162.00p 146913
30/06/2014 161.50p 161.75p 160.63p 161.50p 38935
27/06/2014 162.00p 162.00p 161.00p 161.75p 13414
26/06/2014 162.00p 162.00p 160.25p 161.00p 241317
25/06/2014 162.00p 162.25p 160.50p 161.50p 510129
24/06/2014 162.25p 164.25p 162.00p 162.25p 286014
23/06/2014 162.75p 164.75p 162.00p 162.50p 243498
20/06/2014 162.75p 163.75p 161.00p 163.75p 2279845
19/06/2014 162.50p 162.50p 161.79p 162.25p 602110
18/06/2014 162.25p 162.50p 161.55p 162.50p 152882
17/06/2014 162.25p 162.50p 161.79p 162.50p 255498
16/06/2014 162.75p 164.87p 159.75p 162.50p 78257
13/06/2014 161.25p 162.29p 161.19p 161.87p 125556
12/06/2014 160.50p 161.48p 160.00p 161.00p 180442
11/06/2014 160.00p 160.95p 159.92p 160.50p 108510
10/06/2014 159.75p 160.26p 159.33p 160.00p 43401
09/06/2014 159.75p 160.50p 159.20p 159.75p 53998
06/06/2014 158.00p 161.00p 157.66p 159.75p 72455
05/06/2014 158.00p 158.50p 158.00p 158.00p 10655
04/06/2014 158.00p 158.50p 157.45p 158.00p 37300
03/06/2014 158.00p 158.50p 157.42p 158.00p 37700
02/06/2014 158.00p 158.25p 157.22p 158.00p 54146
30/05/2014 157.50p 158.50p 157.02p 158.00p 72762
29/05/2014 157.50p 158.00p 157.00p 157.50p 45202
28/05/2014 157.25p 159.00p 157.02p 157.50p 76637
27/05/2014 157.50p 158.03p 156.83p 157.25p 48332
23/05/2014 157.25p 158.16p 156.83p 157.50p 55424
22/05/2014 156.50p 158.00p 156.25p 157.25p 147446
21/05/2014 156.25p 156.76p 156.25p 156.25p 15531
20/05/2014 156.00p 156.50p 155.90p 156.25p 0
19/05/2014 156.50p 156.50p 155.90p 156.00p 54971
16/05/2014 156.00p 156.50p 155.75p 156.00p 43634
15/05/2014 156.00p 156.50p 156.00p 156.00p 41799
14/05/2014 154.88p 156.50p 154.88p 156.00p 356437
13/05/2014 154.88p 155.73p 154.53p 154.88p 59112
12/05/2014 154.00p 155.12p 154.00p 155.12p 110901
09/05/2014 153.00p 154.48p 152.25p 154.00p 503129
08/05/2014 152.25p 152.75p 152.00p 152.25p 177415
07/05/2014 152.25p 152.50p 151.94p 152.25p 42221
06/05/2014 152.25p 152.75p 151.50p 152.25p 64796
02/05/2014 152.25p 152.50p 151.68p 152.25p 32241
01/05/2014 151.50p 152.75p 151.25p 152.25p 114006
30/04/2014 151.50p 151.75p 150.77p 151.50p 143500
29/04/2014 151.63p 152.00p 150.67p 151.50p 127856
28/04/2014 151.63p 151.70p 151.01p 151.63p 32700
25/04/2014 151.87p 151.87p 150.00p 151.63p 46911
24/04/2014 151.87p 151.87p 151.70p 151.87p 31280
23/04/2014 151.87p 151.87p 151.79p 151.87p 25307
22/04/2014 151.63p 152.25p 151.63p 151.87p 33198
17/04/2014 151.63p 152.00p 151.63p 152.00p 41208
16/04/2014 150.50p 152.00p 150.50p 152.00p 118778
15/04/2014 150.50p 150.72p 150.50p 150.50p 24274
14/04/2014 150.50p 150.78p 150.50p 150.50p 66939
11/04/2014 150.25p 150.78p 150.25p 150.50p 27649
10/04/2014 150.00p 150.80p 149.75p 150.25p 61437
09/04/2014 149.50p 150.34p 149.50p 149.75p 13425
08/04/2014 148.13p 150.34p 148.13p 150.00p 130766
07/04/2014 148.37p 148.44p 147.51p 148.13p 183873
04/04/2014 147.87p 148.42p 147.50p 148.37p 1061928
03/04/2014 147.75p 148.45p 144.00p 147.87p 55393
02/04/2014 148.25p 148.25p 147.00p 147.75p 164705
01/04/2014 149.00p 149.00p 148.00p 148.25p 61727
31/03/2014 149.00p 149.20p 148.00p 149.00p 13070
28/03/2014 149.00p 149.00p 148.93p 149.00p 3683
27/03/2014 149.50p 149.80p 148.00p 149.00p 47379
26/03/2014 149.50p 149.99p 149.40p 149.50p 10500
25/03/2014 149.50p 150.50p 148.66p 149.50p 20268
24/03/2014 150.50p 150.50p 148.00p 149.50p 40968
21/03/2014 150.50p 151.00p 149.00p 150.50p 40767
20/03/2014 151.50p 151.50p 150.00p 151.00p 58014
19/03/2014 151.50p 151.50p 151.00p 151.50p 35500
18/03/2014 152.00p 152.00p 151.27p 151.50p 35956
17/03/2014 152.00p 152.10p 151.68p 152.00p 4535
14/03/2014 152.00p 152.30p 151.68p 152.00p 6000
13/03/2014 152.25p 152.40p 151.50p 152.00p 57826
12/03/2014 152.25p 152.40p 152.25p 152.25p 6450
11/03/2014 152.00p 152.40p 152.00p 152.25p 102293
10/03/2014 152.00p 152.42p 151.53p 152.00p 68850
07/03/2014 152.00p 152.50p 151.53p 152.00p 49302
06/03/2014 151.75p 152.50p 151.75p 152.00p 78284
05/03/2014 151.75p 152.47p 151.15p 151.75p 29320
04/03/2014 151.75p 153.00p 150.87p 151.75p 23429
03/03/2014 151.75p 152.17p 151.05p 151.75p 23087
28/02/2014 151.75p 152.45p 151.75p 151.75p 4700
27/02/2014 151.75p 152.50p 151.15p 151.75p 40649
26/02/2014 151.75p 153.25p 151.50p 151.75p 23651
25/02/2014 153.75p 154.00p 153.00p 153.25p 44557
24/02/2014 153.50p 154.00p 153.02p 153.75p 123208
21/02/2014 153.25p 153.50p 153.25p 153.50p 2280
20/02/2014 153.25p 153.25p 152.28p 153.25p 1038
19/02/2014 153.25p 153.25p 152.00p 153.25p 55871
18/02/2014 153.25p 153.25p 152.75p 153.25p 91982
17/02/2014 153.25p 153.50p 152.00p 153.25p 9354
14/02/2014 153.50p 153.50p 152.00p 152.00p 59702
13/02/2014 153.25p 153.75p 153.00p 153.50p 19930
12/02/2014 153.75p 153.75p 153.25p 153.75p 91923
11/02/2014 153.25p 153.25p 152.75p 153.25p 50979
10/02/2014 153.25p 153.25p 152.28p 153.25p 177317
07/02/2014 153.25p 153.25p 152.00p 153.25p 66599
06/02/2014 153.25p 153.25p 152.28p 153.25p 110164
05/02/2014 153.25p 153.25p 152.00p 153.25p 65500
04/02/2014 153.25p 154.00p 153.25p 153.25p 34700
03/02/2014 153.25p 157.00p 153.00p 153.25p 18134
31/01/2014 153.25p 153.25p 153.00p 153.25p 291118
30/01/2014 153.25p 153.50p 153.00p 153.25p 9800
29/01/2014 153.50p 153.50p 153.15p 153.50p 61687
28/01/2014 154.00p 154.00p 153.15p 153.50p 104586
27/01/2014 154.50p 154.50p 154.00p 154.00p 14233
24/01/2014 155.00p 155.00p 154.50p 154.50p 177842
23/01/2014 155.00p 155.25p 154.75p 155.00p 39000
22/01/2014 155.00p 155.43p 155.00p 155.25p 11308
21/01/2014 155.25p 155.50p 155.25p 155.25p 173515
20/01/2014 154.50p 155.52p 154.50p 155.25p 51306
17/01/2014 154.50p 154.70p 154.30p 154.50p 44979
16/01/2014 154.50p 154.74p 154.25p 154.50p 12144
15/01/2014 154.50p 155.00p 154.25p 154.50p 59958
14/01/2014 154.25p 154.77p 153.88p 154.50p 7150
13/01/2014 154.25p 155.00p 153.88p 154.25p 39646
10/01/2014 153.75p 154.80p 153.50p 154.25p 84979
09/01/2014 153.50p 154.50p 153.00p 154.50p 81508
08/01/2014 154.00p 154.75p 153.10p 153.50p 13838
07/01/2014 153.75p 154.75p 153.50p 154.00p 13908
06/01/2014 153.50p 154.75p 153.13p 153.75p 25839
03/01/2014 153.00p 153.50p 152.75p 153.50p 715
02/01/2014 153.00p 154.00p 152.50p 153.00p 42262
31/12/2013 153.00p 153.10p 153.00p 153.00p 1951
30/12/2013 153.00p 153.10p 152.50p 153.00p 32362
27/12/2013 153.00p 153.10p 153.00p 153.00p 4425
24/12/2013 153.00p 153.10p 153.00p 153.00p 106130
23/12/2013 153.00p 153.25p 152.29p 153.00p 598631
20/12/2013 152.75p 153.25p 151.50p 153.00p 111025
19/12/2013 152.25p 153.20p 151.72p 152.75p 94950
18/12/2013 152.25p 152.25p 151.50p 152.00p 12333
17/12/2013 152.00p 152.63p 151.00p 152.25p 0
16/12/2013 152.63p 152.63p 151.00p 152.00p 13435
13/12/2013 153.25p 153.25p 151.50p 152.63p 24193
12/12/2013 154.25p 154.25p 152.50p 153.25p 34877
11/12/2013 154.25p 154.25p 154.13p 154.25p 12440
10/12/2013 154.25p 154.25p 153.00p 154.25p 40530
09/12/2013 154.25p 154.25p 153.50p 154.25p 59045
06/12/2013 154.25p 154.25p 153.50p 154.25p 2525
05/12/2013 154.00p 154.50p 153.36p 154.25p 61332
04/12/2013 153.50p 154.10p 152.35p 154.00p 207759
03/12/2013 155.50p 155.50p 152.33p 153.50p 37029
02/12/2013 155.50p 155.99p 155.00p 155.50p 24334
29/11/2013 155.75p 156.00p 155.00p 155.00p 28722
28/11/2013 156.25p 156.25p 155.20p 155.50p 77312
27/11/2013 156.25p 156.58p 155.00p 156.25p 61697
26/11/2013 156.25p 156.25p 155.00p 155.00p 9334
25/11/2013 156.25p 156.58p 156.25p 156.25p 53776
22/11/2013 156.25p 156.58p 156.25p 156.25p 6793
21/11/2013 156.00p 156.62p 156.00p 156.25p 19500
20/11/2013 156.25p 156.25p 155.60p 156.00p 9475
19/11/2013 156.25p 156.25p 155.60p 156.25p 27990

*Close Price adjusted for both dividends and splits