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
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
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

*Close Price adjusted for both dividends and splits