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
28/05/2013 141.00p 141.25p 140.00p 141.25p 18099
24/05/2013 141.00p 141.09p 140.00p 141.00p 4800
23/05/2013 141.00p 141.00p 140.00p 141.00p 69022
22/05/2013 140.50p 141.00p 139.50p 141.00p 61194
21/05/2013 142.50p 142.50p 139.00p 140.50p 69334
20/05/2013 142.00p 142.67p 141.00p 142.50p 31720
17/05/2013 142.00p 142.50p 141.00p 142.00p 14904
16/05/2013 142.50p 144.00p 142.25p 142.50p 33265
15/05/2013 144.25p 144.40p 143.00p 143.00p 39560
14/05/2013 144.25p 144.40p 144.00p 144.25p 123000
13/05/2013 144.25p 144.40p 144.00p 144.25p 12070
10/05/2013 144.25p 144.25p 143.50p 144.25p 3420
09/05/2013 144.25p 144.25p 144.00p 144.25p 12829
08/05/2013 144.25p 144.25p 144.00p 144.25p 3684
07/05/2013 144.00p 144.25p 143.95p 144.25p 37500
03/05/2013 144.00p 144.10p 143.50p 144.00p 31856
02/05/2013 144.00p 144.00p 143.50p 144.00p 60926
01/05/2013 144.00p 144.25p 143.50p 144.00p 121520
30/04/2013 144.25p 144.25p 143.68p 144.00p 3607
29/04/2013 144.50p 144.50p 144.00p 144.25p 15176
26/04/2013 144.50p 144.50p 143.00p 144.50p 62769
25/04/2013 144.50p 144.75p 144.00p 144.50p 32000
24/04/2013 144.75p 144.75p 144.00p 144.75p 45539
23/04/2013 144.50p 144.75p 144.00p 144.75p 85213
22/04/2013 144.50p 144.50p 144.00p 144.50p 41416
19/04/2013 144.50p 144.50p 144.00p 144.50p 542618
18/04/2013 144.50p 144.50p 143.00p 144.50p 964344
17/04/2013 144.50p 144.50p 144.00p 144.50p 13040
16/04/2013 144.50p 144.50p 144.00p 144.50p 18663
15/04/2013 144.50p 144.50p 144.50p 144.50p 1384
12/04/2013 144.50p 144.75p 144.00p 144.50p 10369
11/04/2013 144.25p 144.50p 144.19p 144.50p 116953
10/04/2013 144.00p 144.25p 143.50p 144.25p 21591
09/04/2013 144.00p 144.00p 143.50p 144.00p 170355
08/04/2013 144.00p 144.00p 143.50p 144.00p 42613
05/04/2013 144.25p 144.25p 143.50p 144.00p 14693
04/04/2013 144.25p 144.25p 143.50p 144.25p 26148
03/04/2013 144.25p 144.75p 143.50p 144.25p 28373
02/04/2013 145.00p 145.00p 144.00p 144.25p 48170
28/03/2013 145.50p 145.50p 144.00p 145.00p 16628
27/03/2013 145.50p 145.50p 145.19p 145.50p 2040
26/03/2013 145.50p 145.50p 145.00p 145.50p 15308
25/03/2013 145.00p 145.50p 145.00p 145.50p 8264
22/03/2013 145.25p 145.70p 144.50p 145.50p 89982
21/03/2013 146.50p 147.50p 145.00p 145.25p 68749
20/03/2013 149.50p 150.00p 145.00p 146.50p 75038
19/03/2013 150.00p 150.40p 148.00p 150.00p 25405
18/03/2013 149.50p 152.00p 148.00p 150.00p 142354
15/03/2013 145.50p 150.00p 145.00p 149.50p 28842
14/03/2013 145.00p 145.50p 144.50p 145.50p 10284
13/03/2013 144.25p 147.00p 144.00p 145.00p 9748
12/03/2013 140.50p 146.00p 140.25p 144.25p 9727
11/03/2013 137.50p 141.00p 136.72p 140.50p 82971
08/03/2013 137.00p 138.75p 136.72p 137.50p 32422
07/03/2013 136.00p 137.00p 134.96p 137.00p 26728
06/03/2013 136.00p 137.50p 136.00p 136.00p 8000
05/03/2013 137.50p 139.00p 136.50p 137.50p 45033
04/03/2013 137.50p 138.44p 136.70p 137.50p 25473
01/03/2013 138.00p 138.00p 136.50p 137.50p 9500
28/02/2013 134.50p 140.00p 134.50p 138.00p 37608
27/02/2013 134.50p 139.00p 133.62p 134.50p 10971
26/02/2013 135.50p 136.25p 134.50p 134.50p 18474
25/02/2013 135.50p 138.00p 135.50p 136.25p 17793
22/02/2013 135.00p 137.00p 133.97p 135.00p 38654
21/02/2013 134.50p 137.00p 133.50p 135.00p 30535
20/02/2013 131.75p 136.00p 131.75p 134.00p 51900
19/02/2013 131.25p 133.00p 130.61p 131.75p 15901
18/02/2013 131.25p 131.25p 130.00p 131.25p 114562
15/02/2013 130.50p 131.58p 129.61p 131.25p 28420
14/02/2013 130.25p 131.00p 129.60p 130.50p 45361
13/02/2013 130.25p 130.68p 130.25p 130.25p 19151
12/02/2013 129.75p 130.68p 129.25p 130.25p 251354
11/02/2013 129.00p 129.90p 127.25p 129.75p 182641
08/02/2013 127.25p 130.50p 126.50p 129.00p 103574
07/02/2013 126.25p 127.00p 125.45p 126.50p 173255
06/02/2013 123.00p 127.22p 123.00p 125.50p 470543
05/02/2013 120.00p 126.45p 120.00p 124.00p 109149
04/02/2013 121.00p 122.00p 121.00p 121.75p 18387
01/02/2013 121.00p 123.00p 121.00p 121.00p 32716
31/01/2013 121.75p 123.00p 120.00p 121.50p 62743
30/01/2013 122.00p 123.00p 120.00p 120.00p 148379
29/01/2013 121.25p 123.25p 121.00p 122.25p 568839
28/01/2013 120.00p 124.30p 120.00p 122.25p 64794
25/01/2013 123.00p 125.00p 119.50p 122.00p 346231
24/01/2013 119.75p 124.75p 119.00p 123.87p 113398
23/01/2013 120.00p 121.00p 118.94p 119.25p 122762
22/01/2013 120.00p 121.50p 119.50p 119.50p 84682
21/01/2013 120.00p 120.27p 118.88p 118.88p 174631
18/01/2013 115.00p 119.00p 114.50p 118.00p 180055
17/01/2013 116.61p 116.61p 115.00p 115.00p 12851
16/01/2013 115.00p 115.00p 114.50p 114.50p 2500
15/01/2013 115.00p 115.00p 114.00p 114.25p 24500
14/01/2013 117.00p 118.25p 113.00p 115.13p 485133
11/01/2013 118.25p 118.25p 116.50p 117.38p 53235
10/01/2013 118.00p 118.50p 117.50p 117.50p 13193
09/01/2013 118.50p 119.75p 115.40p 117.00p 101371
08/01/2013 118.00p 118.00p 115.19p 117.50p 37275
07/01/2013 112.00p 117.00p 110.00p 114.00p 102498
04/01/2013 107.50p 111.00p 107.50p 110.25p 340093
03/01/2013 107.50p 109.30p 107.50p 108.50p 805808
02/01/2013 107.50p 109.20p 107.50p 108.75p 39081
31/12/2012 109.20p 109.50p 108.50p 108.50p 7098
28/12/2012 107.50p 108.50p 107.50p 108.50p 20000
27/12/2012 109.50p 109.50p 108.00p 108.50p 15880
24/12/2012 109.36p 109.40p 108.50p 108.50p 47528
21/12/2012 108.25p 110.86p 107.50p 107.50p 196291
20/12/2012 110.86p 110.86p 110.00p 110.00p 1682
19/12/2012 109.50p 110.09p 108.25p 109.00p 105063
18/12/2012 109.00p 109.40p 108.75p 108.75p 23133
17/12/2012 109.12p 109.12p 108.50p 108.50p 17737
14/12/2012 109.40p 109.40p 107.73p 108.00p 43376
13/12/2012 109.00p 110.50p 108.10p 109.00p 72521
12/12/2012 110.00p 111.00p 109.00p 109.00p 60876
11/12/2012 109.45p 110.40p 109.45p 109.88p 15993
10/12/2012 112.63p 112.63p 110.50p 110.50p 14821
07/12/2012 110.65p 110.75p 110.50p 110.50p 46608
06/12/2012 109.25p 112.00p 109.00p 110.75p 50075
05/12/2012 110.00p 111.20p 109.22p 109.50p 97396
04/12/2012 113.60p 113.98p 111.55p 112.50p 23000
03/12/2012 109.00p 112.00p 108.83p 111.00p 168143
30/11/2012 107.00p 108.40p 106.50p 108.00p 92165
29/11/2012 105.50p 106.44p 105.50p 106.00p 34890
28/11/2012 107.00p 107.00p 104.00p 104.00p 887992
27/11/2012 106.90p 107.00p 106.00p 106.00p 21035
26/11/2012 105.00p 106.62p 104.75p 104.75p 54689
23/11/2012 102.00p 104.95p 101.98p 103.50p 212950
22/11/2012 101.48p 101.50p 101.25p 101.25p 49500
21/11/2012 100.50p 101.43p 100.50p 101.00p 15500
20/11/2012 100.00p 101.25p 100.00p 100.75p 0
19/11/2012 100.00p 101.25p 100.00p 100.25p 35876
16/11/2012 101.00p 101.00p 100.50p 100.50p 11109
15/11/2012 100.20p 100.25p 99.12p 100.25p 31398
14/11/2012 100.25p 100.25p 99.10p 100.25p 18000
13/11/2012 101.00p 101.25p 100.25p 100.25p 929706
12/11/2012 101.00p 101.00p 99.10p 100.25p 38700
09/11/2012 101.00p 101.00p 100.00p 100.50p 367306
08/11/2012 100.00p 100.75p 100.00p 100.00p 212430
07/11/2012 100.00p 100.70p 99.00p 99.00p 289630
06/11/2012 100.00p 100.00p 99.62p 99.62p 1008808
05/11/2012 100.00p 100.00p 99.70p 99.75p 331000
02/11/2012 99.00p 100.00p 98.55p 99.50p 815805
01/11/2012 99.65p 101.00p 99.65p 100.00p 222585
31/10/2012 101.00p 101.00p 99.15p 100.00p 28601
30/10/2012 98.00p 101.00p 98.00p 100.00p 295848
29/10/2012 97.50p 100.50p 97.50p 99.50p 1844900
26/10/2012 97.00p 97.25p 97.00p 97.25p 87000
25/10/2012 96.00p 97.00p 96.00p 96.75p 123504
24/10/2012 96.00p 96.63p 95.40p 96.50p 267902
23/10/2012 97.00p 97.00p 95.50p 95.50p 83574
22/10/2012 96.47p 97.00p 95.50p 96.25p 102007
19/10/2012 94.75p 96.62p 94.75p 95.88p 5115
18/10/2012 96.00p 96.00p 95.00p 95.25p 666310
17/10/2012 96.00p 96.27p 95.00p 95.25p 187869
16/10/2012 96.00p 96.00p 94.50p 95.00p 242760
15/10/2012 94.00p 94.88p 93.00p 94.88p 106252
12/10/2012 93.00p 93.00p 92.25p 92.25p 27829
11/10/2012 92.00p 92.70p 91.50p 92.25p 381757
10/10/2012 92.50p 93.00p 92.50p 92.50p 71771
09/10/2012 92.20p 92.50p 91.50p 91.50p 19710
08/10/2012 92.50p 92.50p 91.50p 91.50p 34787
05/10/2012 92.00p 92.50p 91.00p 92.00p 272089
04/10/2012 91.00p 92.00p 90.98p 91.50p 221424
03/10/2012 91.00p 91.00p 89.86p 90.50p 62058
02/10/2012 90.50p 91.00p 90.25p 90.38p 331964
01/10/2012 90.90p 90.90p 90.38p 90.38p 27694
28/09/2012 90.56p 91.00p 90.50p 90.50p 63391
27/09/2012 90.65p 90.65p 90.50p 90.50p 5350
26/09/2012 89.86p 90.50p 89.86p 90.38p 13517
25/09/2012 90.70p 90.70p 90.38p 90.38p 1500
24/09/2012 91.50p 92.00p 89.88p 89.88p 586648
21/09/2012 90.00p 91.80p 89.00p 91.00p 1478080
20/09/2012 89.00p 90.00p 89.00p 89.00p 90255
19/09/2012 89.24p 89.24p 89.00p 89.00p 53888
18/09/2012 89.00p 90.00p 89.00p 89.00p 26187
17/09/2012 89.00p 89.95p 88.50p 88.50p 14601
14/09/2012 90.00p 90.00p 89.00p 89.00p 24601
13/09/2012 89.50p 89.50p 89.50p 89.50p 32362
12/09/2012 88.50p 89.50p 88.50p 89.00p 59500
11/09/2012 90.00p 90.00p 88.25p 89.00p 101139
10/09/2012 89.50p 89.50p 88.60p 88.88p 147500
07/09/2012 88.24p 89.00p 88.24p 89.00p 197000
06/09/2012 86.00p 88.60p 86.00p 88.25p 30475
05/09/2012 86.00p 86.50p 86.00p 86.50p 13450
04/09/2012 88.24p 88.24p 87.00p 87.00p 5185
03/09/2012 88.60p 88.60p 87.75p 87.75p 20000
31/08/2012 88.50p 88.50p 88.00p 88.00p 50000
30/08/2012 88.40p 88.40p 87.50p 87.50p 0
29/08/2012 88.40p 88.40p 88.00p 88.00p 31317
28/08/2012 90.00p 90.00p 88.75p 88.75p 60000
24/08/2012 88.50p 89.25p 88.50p 88.75p 0
23/08/2012 88.50p 89.25p 88.50p 89.25p 79200
22/08/2012 88.50p 88.50p 87.95p 88.13p 24024
21/08/2012 89.00p 89.00p 87.70p 89.00p 189971
20/08/2012 88.00p 88.63p 88.00p 88.13p 125171
17/08/2012 88.00p 88.45p 88.00p 88.13p 49086
16/08/2012 89.00p 89.00p 87.85p 88.13p 117039
15/08/2012 87.00p 88.98p 86.00p 87.25p 5427672
14/08/2012 86.50p 87.45p 86.50p 86.50p 84720
13/08/2012 87.00p 87.00p 86.00p 86.50p 277895
10/08/2012 86.95p 86.95p 86.37p 86.37p 17158

*Close Price adjusted for both dividends and splits