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
06/07/2011 138.25p 138.25p 138.25p 138.25p 24000
05/07/2011 139.00p 139.00p 138.00p 138.50p 41527
04/07/2011 141.00p 141.00p 139.50p 139.50p 500000
01/07/2011 138.50p 138.50p 138.50p 138.50p 2000
30/06/2011 139.00p 139.00p 138.50p 138.50p 0
29/06/2011 139.00p 139.00p 138.50p 138.50p 5000
28/06/2011 137.30p 139.50p 137.00p 139.50p 0
27/06/2011 137.30p 137.30p 137.00p 137.00p 2600
24/06/2011 141.00p 141.00p 138.00p 139.50p 19000
23/06/2011 142.00p 142.00p 142.00p 142.00p 120000
22/06/2011 142.00p 142.90p 140.00p 142.00p 0
21/06/2011 142.00p 142.90p 140.00p 140.00p 995200
20/06/2011 140.80p 142.40p 140.00p 140.00p 85000
17/06/2011 140.75p 140.80p 140.75p 140.75p 1429
16/06/2011 143.00p 143.00p 141.00p 141.63p 292798
15/06/2011 141.00p 143.00p 141.00p 142.12p 0
14/06/2011 141.00p 143.00p 141.00p 142.12p 22851
13/06/2011 144.00p 144.00p 141.00p 142.00p 29503
10/06/2011 139.00p 142.38p 139.00p 142.38p 63457
09/06/2011 139.00p 140.00p 138.38p 138.38p 0
08/06/2011 139.00p 140.00p 138.88p 138.88p 0
07/06/2011 139.00p 140.00p 139.00p 140.00p 166043
06/06/2011 139.00p 139.00p 138.00p 138.00p 0
03/06/2011 139.00p 140.00p 139.00p 139.50p 32628
02/06/2011 139.80p 140.00p 138.50p 138.50p 1816770
01/06/2011 140.00p 140.00p 135.00p 138.00p 0
31/05/2011 140.00p 140.00p 135.00p 138.00p 33500
27/05/2011 139.00p 139.50p 139.00p 139.50p 10000
26/05/2011 139.00p 139.00p 135.00p 136.00p 54782
25/05/2011 139.00p 142.00p 137.63p 139.50p 0
24/05/2011 139.00p 142.00p 137.63p 137.63p 16804
23/05/2011 135.00p 137.00p 135.00p 137.00p 0
20/05/2011 135.00p 136.00p 135.00p 136.00p 20438
19/05/2011 135.00p 137.00p 135.00p 136.50p 1666373
18/05/2011 135.00p 136.00p 135.00p 136.00p 0
17/05/2011 135.00p 136.00p 135.00p 135.50p 43218
16/05/2011 135.00p 136.50p 135.00p 136.50p 5000
13/05/2011 130.00p 133.00p 130.00p 132.00p 29158
12/05/2011 125.00p 130.00p 125.00p 129.00p 36000
11/05/2011 124.00p 125.00p 124.00p 125.00p 504216
10/05/2011 124.00p 124.00p 122.00p 122.00p 0
09/05/2011 124.00p 124.00p 122.00p 122.00p 0
06/05/2011 124.00p 124.00p 122.00p 122.00p 15000
05/05/2011 124.00p 124.00p 122.00p 122.50p 73000
04/05/2011 121.00p 121.50p 121.00p 121.50p 11800
03/05/2011 122.00p 122.00p 121.00p 121.00p 5000
28/04/2011 121.00p 121.50p 121.00p 121.50p 3000
27/04/2011 124.00p 124.00p 121.00p 121.00p 4074
26/04/2011 120.00p 121.00p 120.00p 121.00p 0
21/04/2011 120.00p 121.00p 120.00p 121.00p 0
20/04/2011 120.00p 121.00p 120.00p 121.00p 2500
19/04/2011 122.00p 124.00p 121.00p 121.00p 24200
18/04/2011 122.00p 122.00p 121.00p 121.00p 30000
15/04/2011 122.00p 122.00p 120.00p 121.50p 38600
14/04/2011 123.00p 123.00p 122.50p 122.50p 27500
13/04/2011 123.50p 123.75p 122.25p 123.25p 0
12/04/2011 123.50p 123.75p 122.25p 123.75p 0
11/04/2011 123.50p 123.50p 122.25p 123.50p 21322
08/04/2011 124.00p 124.00p 123.75p 123.75p 78000
07/04/2011 123.50p 124.00p 123.00p 124.00p 8000
06/04/2011 122.00p 124.50p 122.00p 123.25p 13500
05/04/2011 123.00p 123.25p 123.00p 123.25p 3000
04/04/2011 123.00p 124.00p 123.00p 124.00p 1000
01/04/2011 124.50p 124.50p 124.25p 124.25p 82
31/03/2011 124.50p 124.75p 124.50p 124.75p 14918
30/03/2011 125.00p 125.00p 124.50p 124.50p 40000
29/03/2011 118.50p 123.50p 118.50p 123.50p 75442
28/03/2011 125.00p 125.00p 122.50p 122.50p 4000
25/03/2011 123.00p 125.00p 123.00p 124.50p 53385
24/03/2011 123.05p 124.00p 123.05p 124.00p 4000
23/03/2011 125.50p 126.00p 125.50p 125.50p 0
22/03/2011 125.50p 126.00p 125.50p 126.00p 30000
21/03/2011 125.00p 130.00p 125.00p 126.00p 0
18/03/2011 125.00p 130.00p 125.00p 127.50p 39300
17/03/2011 122.00p 125.00p 122.00p 122.50p 20000
16/03/2011 118.50p 118.50p 118.50p 118.50p 0
15/03/2011 122.00p 123.00p 118.50p 118.50p 0
14/03/2011 122.00p 123.00p 119.00p 119.00p 0
11/03/2011 122.00p 123.00p 119.50p 119.50p 0
10/03/2011 122.00p 123.00p 120.50p 120.50p 154224
09/03/2011 124.00p 124.75p 123.00p 124.00p 108700
08/03/2011 126.50p 126.50p 124.00p 124.00p 25000
07/03/2011 118.00p 123.00p 116.00p 123.00p 110000
04/03/2011 114.00p 116.12p 114.00p 116.12p 244047
03/03/2011 110.00p 116.50p 110.00p 116.50p 0
02/03/2011 110.00p 113.50p 110.00p 113.50p 0
01/03/2011 110.00p 110.00p 110.00p 110.00p 800
28/02/2011 111.00p 115.00p 109.50p 109.50p 55000
25/02/2011 112.00p 112.00p 112.00p 112.00p 30000
24/02/2011 112.00p 115.25p 112.00p 112.63p 76300
23/02/2011 113.00p 114.50p 113.00p 114.50p 45000
22/02/2011 112.50p 112.50p 112.50p 112.50p 57500
21/02/2011 116.00p 118.00p 111.50p 111.50p 82000
18/02/2011 115.00p 116.00p 113.00p 114.50p 324924
17/02/2011 115.00p 116.00p 115.00p 116.00p 29976
16/02/2011 111.50p 111.50p 110.00p 110.50p 178200
15/02/2011 112.50p 112.50p 110.00p 110.00p 24000
14/02/2011 110.25p 110.25p 106.50p 106.50p 0
11/02/2011 110.25p 110.25p 106.50p 106.50p 45708
10/02/2011 113.00p 113.00p 110.00p 110.50p 53268
09/02/2011 108.00p 112.00p 108.00p 111.00p 97000
08/02/2011 108.00p 110.50p 107.00p 110.50p 0
07/02/2011 108.00p 110.00p 107.00p 108.50p 42400
04/02/2011 103.00p 106.75p 102.00p 106.75p 0
03/02/2011 103.00p 103.75p 102.00p 103.75p 10000
02/02/2011 101.00p 103.50p 101.00p 103.50p 0
01/02/2011 101.00p 101.50p 101.00p 101.50p 17500
31/01/2011 101.00p 101.00p 101.00p 101.00p 8400
28/01/2011 101.00p 103.00p 101.00p 103.00p 41600
27/01/2011 101.00p 101.00p 101.00p 101.00p 10000
26/01/2011 99.50p 100.00p 99.50p 100.00p 0
25/01/2011 97.00p 99.50p 97.00p 99.50p 3000
24/01/2011 102.00p 105.00p 100.50p 100.50p 31000
21/01/2011 104.00p 104.00p 99.00p 99.00p 480
20/01/2011 100.00p 101.00p 100.00p 101.00p 0
19/01/2011 100.00p 100.00p 100.00p 100.00p 0
18/01/2011 103.00p 103.00p 100.00p 100.00p 1800
17/01/2011 97.00p 100.00p 97.00p 100.00p 1800
14/01/2011 97.00p 100.00p 97.00p 100.00p 1000
13/01/2011 101.00p 105.00p 101.00p 101.00p 12500
12/01/2011 102.00p 102.00p 99.00p 99.00p 0
11/01/2011 102.00p 102.00p 100.00p 100.50p 42115
10/01/2011 97.50p 99.00p 97.50p 99.00p 0
07/01/2011 97.00p 97.50p 97.00p 97.50p 2500
06/01/2011 105.00p 105.00p 100.50p 100.50p 3520
05/01/2011 103.00p 103.00p 103.00p 103.00p 10000
04/01/2011 102.00p 102.00p 101.50p 101.50p 0
31/12/2010 102.00p 102.00p 102.00p 102.00p 0
30/12/2010 104.00p 104.00p 101.00p 102.00p 9000
29/12/2010 104.00p 104.00p 104.00p 104.00p 0
24/12/2010 104.00p 104.00p 104.00p 104.00p 0
23/12/2010 100.00p 104.00p 100.00p 104.00p 63261
22/12/2010 104.75p 104.75p 102.00p 102.50p 24125
21/12/2010 100.00p 101.75p 100.00p 101.75p 172500
20/12/2010 101.00p 101.50p 101.00p 101.50p 5800
17/12/2010 91.75p 101.00p 91.75p 101.00p 6200
16/12/2010 97.50p 100.00p 94.75p 98.50p 276400
15/12/2010 97.50p 97.50p 95.00p 96.75p 72500
14/12/2010 96.00p 97.40p 96.00p 96.50p 105222
13/12/2010 96.25p 98.00p 95.50p 95.50p 7700
10/12/2010 96.50p 96.50p 96.25p 96.25p 0
09/12/2010 96.25p 96.50p 96.25p 96.50p 0
08/12/2010 96.00p 96.25p 96.00p 96.25p 0
07/12/2010 95.00p 96.00p 94.50p 96.00p 11500
06/12/2010 96.50p 96.50p 96.00p 96.00p 0
03/12/2010 96.25p 97.00p 95.75p 96.50p 96688
02/12/2010 96.00p 96.25p 96.00p 96.25p 0
01/12/2010 94.50p 96.00p 94.50p 96.00p 0
30/11/2010 95.00p 95.00p 93.00p 94.50p 51520
29/11/2010 94.00p 94.00p 93.50p 93.50p 7500
26/11/2010 95.00p 95.00p 94.50p 94.50p 5000
25/11/2010 93.50p 96.00p 93.50p 96.00p 14502
24/11/2010 99.00p 99.00p 93.00p 93.50p 39631
23/11/2010 99.50p 99.50p 99.50p 99.50p 0
22/11/2010 99.50p 99.50p 99.50p 99.50p 0
19/11/2010 99.00p 99.50p 99.00p 99.50p 10000
18/11/2010 99.00p 99.00p 97.50p 97.50p 0
17/11/2010 98.00p 99.00p 98.00p 99.00p 9900
16/11/2010 98.00p 98.00p 97.50p 97.50p 1000
15/11/2010 101.00p 101.00p 99.50p 99.50p 800
12/11/2010 100.00p 100.00p 99.00p 99.00p 17876
11/11/2010 98.50p 100.50p 98.50p 100.50p 0
10/11/2010 98.00p 98.50p 98.00p 98.50p 2500
09/11/2010 96.00p 100.50p 96.00p 100.50p 0
08/11/2010 97.00p 97.00p 96.00p 96.00p 10000
05/11/2010 99.00p 99.00p 96.00p 96.00p 8000
04/11/2010 99.00p 100.00p 99.00p 100.00p 4000
03/11/2010 98.75p 99.50p 98.75p 99.50p 0
02/11/2010 97.00p 98.75p 93.00p 98.75p 24000
01/11/2010 99.00p 100.00p 99.00p 100.00p 0
29/10/2010 98.00p 99.00p 98.00p 99.00p 3000
28/10/2010 98.00p 98.50p 98.00p 98.50p 8167
27/10/2010 98.00p 98.00p 98.00p 98.00p 0
26/10/2010 96.25p 98.00p 96.25p 98.00p 0
25/10/2010 95.50p 97.25p 95.50p 96.25p 2720
22/10/2010 96.00p 97.50p 96.00p 97.50p 9000
21/10/2010 97.00p 97.00p 96.00p 96.00p 500
20/10/2010 95.50p 96.00p 95.50p 96.00p 0
19/10/2010 94.00p 95.50p 94.00p 95.50p 20000
18/10/2010 93.00p 93.00p 92.00p 93.00p 40000
15/10/2010 94.50p 95.00p 94.00p 94.50p 65116
14/10/2010 94.00p 94.00p 93.50p 93.50p 12000
13/10/2010 93.00p 93.75p 93.00p 93.75p 0
12/10/2010 93.00p 93.00p 93.00p 93.00p 11000
11/10/2010 94.00p 94.00p 94.00p 94.00p 2500
08/10/2010 97.00p 97.00p 94.00p 94.00p 15000
07/10/2010 95.00p 95.00p 94.00p 94.00p 9890
06/10/2010 99.00p 99.00p 94.75p 94.75p 78500
05/10/2010 97.50p 99.00p 97.50p 99.00p 0
04/10/2010 95.00p 99.00p 95.00p 97.50p 3002
01/10/2010 94.25p 94.25p 87.00p 91.50p 35600
30/09/2010 98.00p 98.00p 93.00p 93.00p 16500
29/09/2010 98.00p 98.00p 95.00p 97.50p 8600
28/09/2010 99.00p 99.00p 98.00p 98.50p 5000
27/09/2010 99.00p 99.50p 99.00p 99.50p 1250
24/09/2010 101.00p 101.00p 92.00p 98.50p 105115
23/09/2010 103.50p 105.00p 100.00p 102.00p 46814
22/09/2010 102.00p 103.00p 101.00p 103.00p 18000
21/09/2010 101.00p 105.00p 101.00p 102.00p 40000
20/09/2010 103.00p 105.00p 97.00p 101.00p 3064

*Close Price adjusted for both dividends and splits