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
19/04/2012 87.25p 87.35p 87.00p 87.12p 1284650
18/04/2012 87.50p 87.60p 87.12p 87.25p 0
17/04/2012 87.50p 87.60p 87.12p 87.12p 40403
16/04/2012 87.50p 88.00p 87.25p 87.37p 111713
13/04/2012 86.00p 87.60p 85.00p 86.50p 219048
12/04/2012 84.75p 85.00p 84.75p 85.00p 35000
11/04/2012 83.50p 83.50p 83.50p 83.50p 41091
10/04/2012 84.50p 84.50p 84.00p 84.00p 91850
05/04/2012 84.00p 84.35p 83.25p 84.25p 25300
04/04/2012 84.00p 84.25p 84.00p 84.25p 2500
03/04/2012 84.50p 84.50p 83.50p 84.00p 70000
02/04/2012 85.00p 85.00p 84.00p 84.75p 64500
30/03/2012 85.50p 85.50p 84.75p 84.75p 13000
29/03/2012 87.00p 88.00p 85.00p 86.50p 108567
28/03/2012 86.00p 86.00p 85.00p 85.25p 55000
27/03/2012 87.00p 87.00p 85.00p 85.75p 57500
26/03/2012 86.50p 87.50p 85.00p 87.50p 14000
23/03/2012 85.50p 86.00p 85.00p 86.00p 6145
22/03/2012 86.00p 86.00p 85.25p 85.25p 2500
21/03/2012 86.00p 86.25p 85.62p 86.25p 0
20/03/2012 86.00p 86.25p 85.62p 86.25p 26000
19/03/2012 85.00p 85.00p 85.00p 85.00p 7500
16/03/2012 85.00p 85.00p 84.50p 84.50p 48300
15/03/2012 85.00p 86.50p 85.00p 85.00p 47433
14/03/2012 84.00p 86.36p 83.30p 84.00p 50460
13/03/2012 84.50p 85.25p 84.50p 85.25p 457000
12/03/2012 83.12p 86.00p 83.12p 84.50p 0
09/03/2012 83.12p 86.00p 83.12p 84.50p 0
08/03/2012 83.12p 86.00p 83.12p 84.50p 24578
07/03/2012 84.00p 84.50p 83.75p 84.50p 0
06/03/2012 84.00p 84.50p 83.75p 84.00p 0
05/03/2012 84.00p 84.50p 83.75p 84.50p 0
02/03/2012 84.00p 84.00p 83.75p 83.75p 16000
01/03/2012 83.00p 84.75p 83.00p 83.63p 0
29/02/2012 83.00p 84.75p 83.00p 84.75p 28440
28/02/2012 86.50p 86.50p 83.50p 85.00p 3515
27/02/2012 84.50p 84.75p 84.50p 84.50p 0
24/02/2012 84.50p 84.75p 84.50p 84.75p 0
23/02/2012 84.50p 84.75p 84.50p 84.75p 150000
22/02/2012 85.00p 85.30p 84.25p 84.75p 0
21/02/2012 85.00p 85.30p 84.25p 84.25p 0
20/02/2012 85.00p 85.30p 84.75p 84.75p 11729
17/02/2012 83.00p 83.75p 83.00p 83.75p 0
16/02/2012 83.00p 83.75p 83.00p 83.75p 277500
15/02/2012 82.00p 83.75p 82.00p 83.75p 0
14/02/2012 82.00p 83.75p 82.00p 83.75p 500
13/02/2012 83.00p 83.00p 82.75p 83.00p 200000
10/02/2012 85.00p 85.30p 84.50p 84.75p 185400
09/02/2012 85.00p 85.00p 85.00p 85.00p 0
08/02/2012 85.00p 85.00p 85.00p 85.00p 30000
07/02/2012 85.00p 85.00p 84.75p 84.75p 1500
06/02/2012 85.00p 85.50p 84.75p 84.75p 0
03/02/2012 85.00p 85.50p 85.00p 85.00p 32559
02/02/2012 82.00p 84.25p 81.50p 84.25p 0
01/02/2012 82.00p 83.00p 81.50p 83.00p 0
31/01/2012 82.00p 82.00p 81.50p 82.00p 0
30/01/2012 82.00p 82.00p 81.50p 81.50p 2500
27/01/2012 82.00p 83.50p 81.25p 83.50p 0
26/01/2012 82.00p 82.00p 81.25p 81.25p 72500
25/01/2012 81.50p 81.75p 81.50p 81.75p 60000
24/01/2012 80.50p 80.50p 79.50p 79.50p 30049
23/01/2012 80.50p 80.50p 75.00p 79.75p 67500
20/01/2012 80.50p 81.00p 80.50p 81.00p 0
19/01/2012 80.50p 80.50p 80.50p 80.50p 0
18/01/2012 80.50p 80.50p 80.50p 80.50p 0
17/01/2012 80.50p 80.50p 80.50p 80.50p 2500
16/01/2012 81.00p 81.00p 80.75p 80.75p 16500
13/01/2012 81.25p 81.25p 81.25p 81.25p 600
12/01/2012 81.00p 81.25p 81.00p 81.25p 7100
11/01/2012 81.00p 81.50p 81.00p 81.50p 0
10/01/2012 81.00p 81.50p 81.00p 81.50p 0
09/01/2012 81.00p 81.50p 81.00p 81.50p 0
06/01/2012 81.00p 81.50p 81.00p 81.50p 100
05/01/2012 81.00p 81.50p 78.00p 81.50p 0
04/01/2012 81.00p 81.50p 78.00p 81.50p 107500
03/01/2012 82.00p 82.00p 80.50p 80.50p 0
30/12/2011 82.00p 82.00p 80.50p 80.50p 6463
29/12/2011 81.00p 81.00p 79.00p 80.50p 0
28/12/2011 81.00p 81.00p 79.00p 80.00p 15000
23/12/2011 82.00p 82.25p 82.00p 82.25p 2500
22/12/2011 81.50p 82.00p 81.50p 82.00p 2500
21/12/2011 82.33p 82.50p 82.33p 82.50p 14285
20/12/2011 81.00p 82.00p 81.00p 82.00p 7700
19/12/2011 82.00p 82.00p 81.00p 82.00p 2115
16/12/2011 82.00p 82.50p 81.50p 82.50p 15517
15/12/2011 82.00p 82.00p 82.00p 82.00p 0
14/12/2011 82.00p 82.00p 82.00p 82.00p 2500
13/12/2011 82.00p 82.50p 82.00p 82.50p 0
12/12/2011 82.00p 82.50p 82.00p 82.50p 0
09/12/2011 82.00p 82.00p 82.00p 82.00p 5000
08/12/2011 81.00p 81.50p 81.00p 81.50p 0
07/12/2011 81.00p 81.50p 81.00p 81.50p 5000
06/12/2011 82.00p 83.00p 81.00p 82.00p 40500
05/12/2011 83.00p 83.00p 82.00p 82.25p 10000
02/12/2011 83.00p 84.00p 81.50p 84.00p 0
01/12/2011 83.00p 83.50p 81.50p 83.50p 0
30/11/2011 83.00p 83.00p 81.50p 82.50p 46076
29/11/2011 80.00p 82.50p 79.00p 82.50p 156303
28/11/2011 82.00p 82.00p 82.00p 82.00p 11500
25/11/2011 83.50p 83.50p 83.00p 83.00p 2500
24/11/2011 85.00p 85.00p 84.00p 84.75p 0
23/11/2011 85.00p 85.00p 84.00p 85.00p 3500
22/11/2011 85.00p 85.25p 85.00p 85.25p 2500
21/11/2011 85.00p 85.25p 85.00p 85.25p 5000
18/11/2011 86.00p 86.00p 86.00p 86.00p 2500
17/11/2011 86.50p 86.50p 86.37p 86.37p 0
16/11/2011 86.50p 86.50p 86.50p 86.50p 14046
15/11/2011 86.50p 87.00p 86.00p 87.00p 0
14/11/2011 86.50p 86.62p 86.00p 86.62p 0
11/11/2011 86.50p 86.60p 86.00p 86.00p 15824
10/11/2011 87.50p 87.50p 87.12p 87.25p 0
09/11/2011 87.50p 87.50p 87.12p 87.12p 8414
08/11/2011 88.00p 88.10p 88.00p 88.00p 6000
07/11/2011 88.00p 88.00p 88.00p 88.00p 5000
04/11/2011 89.00p 89.00p 87.25p 87.75p 40359
03/11/2011 87.00p 87.50p 85.00p 87.50p 65000
02/11/2011 86.00p 88.00p 86.00p 88.00p 45800
01/11/2011 87.00p 88.00p 84.50p 85.50p 32839
31/10/2011 89.00p 89.00p 87.50p 87.50p 5500
28/10/2011 91.00p 91.00p 89.00p 89.00p 13000
27/10/2011 89.00p 89.50p 89.00p 89.50p 5000
26/10/2011 88.00p 89.75p 88.00p 89.75p 20929
25/10/2011 89.00p 89.00p 88.80p 89.00p 10893
24/10/2011 88.00p 88.00p 88.00p 88.00p 1000
21/10/2011 87.00p 87.00p 85.25p 86.25p 7250
20/10/2011 87.00p 87.00p 86.68p 87.00p 9150
19/10/2011 86.00p 86.00p 85.62p 85.62p 25000
18/10/2011 83.00p 83.00p 82.00p 82.00p 15000
17/10/2011 83.00p 84.50p 82.00p 84.50p 0
14/10/2011 83.00p 84.00p 82.00p 84.00p 0
13/10/2011 83.00p 84.00p 82.00p 84.00p 0
12/10/2011 83.00p 83.00p 82.00p 82.00p 15310
11/10/2011 82.00p 83.13p 82.00p 83.13p 0
10/10/2011 82.00p 83.00p 82.00p 83.00p 16310
07/10/2011 86.00p 86.00p 82.63p 82.63p 4300
06/10/2011 88.00p 88.00p 85.00p 86.00p 46500
05/10/2011 0.95p 90.00p 95.00p 89.00p 0
04/10/2011 0.95p 90.00p 95.00p 89.00p 0
03/10/2011 0.95p 90.00p 95.00p 89.00p 5000
30/09/2011 99.00p 101.25p 99.00p 101.25p 942
29/09/2011 103.50p 103.75p 100.63p 100.63p 0
28/09/2011 103.50p 103.75p 101.13p 101.13p 0
27/09/2011 103.50p 103.75p 103.50p 103.75p 16417
26/09/2011 99.00p 100.50p 99.00p 100.50p 9000
23/09/2011 105.00p 105.00p 102.50p 102.50p 32685
22/09/2011 108.00p 108.00p 106.00p 106.00p 6000
21/09/2011 108.80p 109.00p 108.75p 109.00p 24274
20/09/2011 107.00p 107.00p 107.00p 107.00p 22011
19/09/2011 105.50p 105.50p 105.50p 105.50p 560
16/09/2011 105.50p 105.50p 105.50p 105.50p 2700
15/09/2011 108.30p 108.63p 108.25p 108.63p 1918
14/09/2011 107.00p 109.00p 107.00p 108.50p 5250
13/09/2011 107.00p 109.00p 107.00p 109.00p 5250
12/09/2011 107.00p 109.00p 107.00p 109.00p 5250
09/09/2011 109.00p 110.00p 108.75p 108.75p 39770
08/09/2011 110.00p 110.00p 109.50p 109.50p 4640
07/09/2011 109.00p 109.00p 105.00p 108.00p 10163
06/09/2011 108.00p 108.00p 107.00p 107.50p 5000
05/09/2011 109.80p 109.80p 108.00p 108.38p 3750
02/09/2011 105.30p 108.50p 105.00p 108.50p 26932
01/09/2011 113.00p 113.38p 110.00p 112.38p 0
31/08/2011 113.00p 113.38p 110.00p 113.38p 0
30/08/2011 113.00p 113.00p 110.00p 112.50p 0
26/08/2011 113.00p 113.00p 110.00p 111.50p 45897
25/08/2011 110.00p 113.75p 110.00p 111.25p 59213
24/08/2011 115.00p 115.00p 112.00p 112.00p 13000
23/08/2011 115.00p 115.00p 114.00p 115.00p 4334
22/08/2011 110.00p 116.12p 110.00p 116.12p 5000
19/08/2011 111.00p 112.00p 109.75p 110.75p 57334
18/08/2011 122.00p 123.00p 113.00p 113.00p 40000
17/08/2011 123.00p 123.00p 123.00p 123.00p 50000
16/08/2011 123.00p 123.50p 123.00p 123.50p 11000
15/08/2011 123.00p 125.50p 123.00p 125.50p 56000
12/08/2011 123.00p 125.13p 123.00p 125.13p 50000
11/08/2011 123.00p 126.00p 120.00p 126.00p 63983
10/08/2011 127.30p 127.50p 124.63p 124.63p 23846
09/08/2011 125.00p 126.50p 125.00p 126.50p 31900
08/08/2011 125.00p 127.50p 125.00p 127.50p 116100
05/08/2011 132.00p 133.00p 130.00p 131.00p 22216
04/08/2011 135.00p 135.00p 134.00p 134.00p 5000
03/08/2011 138.00p 139.00p 138.00p 139.00p 16193
02/08/2011 139.00p 139.00p 138.00p 138.88p 603778
01/08/2011 140.88p 140.88p 140.88p 140.88p 0
29/07/2011 140.00p 141.38p 140.00p 140.00p 0
28/07/2011 140.00p 141.38p 140.00p 141.12p 0
27/07/2011 140.00p 141.38p 140.00p 141.38p 19000
26/07/2011 142.00p 143.00p 142.00p 143.00p 8838
25/07/2011 141.00p 141.00p 140.00p 140.50p 12500
22/07/2011 140.00p 141.50p 140.00p 141.50p 27200
21/07/2011 141.00p 141.00p 139.50p 139.50p 0
20/07/2011 141.00p 141.00p 140.00p 140.00p 7200
19/07/2011 140.00p 142.00p 140.00p 142.00p 1025000
18/07/2011 142.00p 142.00p 142.00p 142.00p 5000
15/07/2011 143.80p 145.00p 143.00p 143.00p 20110
14/07/2011 140.00p 140.25p 139.00p 139.00p 108225
13/07/2011 139.30p 139.30p 139.00p 139.25p 11430
12/07/2011 142.50p 142.50p 139.00p 139.00p 90217
11/07/2011 139.00p 143.80p 138.00p 142.00p 218484
08/07/2011 141.00p 141.00p 139.00p 139.00p 6000
07/07/2011 141.00p 141.00p 138.50p 139.50p 118645

*Close Price adjusted for both dividends and splits