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
08/02/2024 121.50p 123.00p 121.00p 121.00p 194815
07/02/2024 122.00p 124.50p 120.50p 121.00p 1524044
06/02/2024 122.50p 123.50p 122.50p 122.50p 111665
05/02/2024 122.50p 124.50p 122.00p 122.50p 199793
02/02/2024 123.00p 124.50p 122.00p 122.00p 318875
01/02/2024 122.50p 125.00p 122.50p 123.00p 276118
31/01/2024 122.50p 124.50p 122.33p 122.50p 130014
30/01/2024 122.50p 123.85p 122.00p 122.00p 128750
29/01/2024 123.00p 124.00p 122.50p 122.50p 67319
26/01/2024 124.00p 124.50p 122.50p 123.00p 1843006
25/01/2024 123.00p 124.00p 122.50p 123.00p 203613
24/01/2024 124.00p 125.00p 122.50p 122.50p 147369
23/01/2024 123.50p 124.74p 122.50p 123.50p 221239
22/01/2024 123.00p 125.50p 123.00p 123.00p 435760
19/01/2024 125.50p 125.50p 123.00p 123.00p 624572
18/01/2024 125.00p 125.08p 122.50p 122.50p 1257463
17/01/2024 124.00p 125.50p 123.50p 123.50p 234424
16/01/2024 123.50p 125.50p 123.00p 124.00p 1698245
15/01/2024 124.50p 126.00p 123.00p 124.00p 297492
12/01/2024 126.00p 127.50p 123.00p 123.00p 532561
11/01/2024 126.50p 127.50p 126.00p 126.00p 328374
10/01/2024 127.00p 127.50p 126.50p 127.00p 109608
09/01/2024 127.00p 127.50p 127.00p 127.00p 285014
08/01/2024 127.00p 128.50p 127.00p 127.00p 127714
05/01/2024 127.00p 128.50p 127.00p 128.00p 192267
04/01/2024 128.00p 128.00p 127.00p 127.00p 169816
03/01/2024 127.50p 129.50p 127.50p 128.00p 213680
02/01/2024 129.50p 129.50p 128.00p 128.50p 30311
29/12/2023 127.50p 129.50p 127.50p 129.50p 16188
28/12/2023 128.50p 129.00p 127.50p 127.50p 142889
27/12/2023 128.50p 128.50p 126.86p 128.50p 132391
22/12/2023 128.00p 128.33p 127.49p 128.00p 116875
21/12/2023 128.00p 128.00p 127.00p 127.50p 117851
20/12/2023 124.50p 128.00p 124.50p 127.00p 200643
19/12/2023 124.50p 127.00p 124.50p 127.00p 220259
18/12/2023 125.50p 127.00p 125.50p 125.50p 199494
15/12/2023 124.50p 126.50p 124.50p 126.00p 1518762
14/12/2023 124.50p 127.00p 124.00p 124.00p 382664
13/12/2023 125.50p 127.00p 124.00p 124.00p 467418
12/12/2023 126.00p 127.74p 125.50p 125.50p 385746
11/12/2023 127.00p 131.50p 125.00p 125.00p 446009
08/12/2023 127.00p 129.50p 125.50p 127.00p 371793
07/12/2023 128.50p 129.50p 127.00p 127.00p 280670
06/12/2023 131.50p 131.50p 129.50p 130.00p 165973
05/12/2023 128.50p 130.50p 128.50p 129.00p 1412827
04/12/2023 130.00p 131.00p 129.00p 129.50p 142404
01/12/2023 128.50p 130.30p 128.50p 128.50p 379753
30/11/2023 130.00p 131.50p 128.00p 128.00p 292108
29/11/2023 132.00p 132.00p 130.00p 130.00p 129787
28/11/2023 132.00p 132.00p 130.50p 130.50p 101511
27/11/2023 131.00p 132.00p 130.50p 131.50p 107207
24/11/2023 131.00p 132.00p 130.00p 130.00p 127982
23/11/2023 131.00p 132.00p 130.50p 131.00p 80158
22/11/2023 131.00p 132.50p 130.00p 132.50p 186604
21/11/2023 132.00p 132.50p 130.00p 130.50p 184031
20/11/2023 130.00p 131.50p 129.00p 130.00p 222992
17/11/2023 130.00p 131.50p 129.83p 130.00p 134302
16/11/2023 132.00p 132.31p 129.00p 130.50p 163031
15/11/2023 130.00p 132.50p 129.48p 132.00p 168642
14/11/2023 129.50p 129.70p 128.50p 128.50p 102101
13/11/2023 130.00p 130.00p 128.60p 130.00p 236409
10/11/2023 128.50p 130.00p 128.00p 128.50p 76847
09/11/2023 128.50p 130.00p 128.50p 128.50p 337089
08/11/2023 129.00p 130.00p 128.90p 129.00p 62874
07/11/2023 129.50p 132.00p 126.50p 128.00p 191667
06/11/2023 129.00p 130.50p 128.00p 130.00p 131127
03/11/2023 131.00p 131.00p 129.00p 129.50p 54922
02/11/2023 130.00p 131.50p 128.00p 129.00p 237628
01/11/2023 130.00p 130.00p 127.50p 127.50p 36297
31/10/2023 128.50p 130.00p 127.50p 129.00p 72225
30/10/2023 128.50p 129.50p 128.00p 128.50p 55315
27/10/2023 128.00p 130.00p 128.00p 128.00p 56593
26/10/2023 130.00p 130.00p 128.45p 130.00p 78682
25/10/2023 130.00p 130.00p 128.73p 130.00p 80507
24/10/2023 129.50p 130.00p 128.00p 128.00p 124822
23/10/2023 128.00p 130.00p 128.00p 128.50p 93179
20/10/2023 128.00p 130.50p 128.00p 128.00p 86684
19/10/2023 130.00p 130.50p 128.00p 128.00p 92196
18/10/2023 129.00p 131.00p 129.00p 130.50p 83245
17/10/2023 130.00p 130.50p 128.50p 129.50p 103162
16/10/2023 130.00p 131.00p 129.30p 130.00p 82088
13/10/2023 129.00p 130.75p 128.89p 130.50p 91340
12/10/2023 130.50p 131.50p 129.50p 131.00p 22013
11/10/2023 130.50p 131.00p 129.80p 131.00p 33246
10/10/2023 128.00p 130.50p 128.00p 130.50p 238615
09/10/2023 128.50p 130.00p 128.30p 129.00p 136702
06/10/2023 127.50p 130.00p 127.50p 129.00p 421630
05/10/2023 130.50p 130.50p 128.00p 129.50p 22244
04/10/2023 130.00p 131.00p 128.82p 131.00p 182534
03/10/2023 130.50p 130.50p 129.50p 130.50p 139098
02/10/2023 130.50p 131.50p 129.50p 130.50p 127612
29/09/2023 130.50p 132.50p 130.50p 131.50p 67531
28/09/2023 132.00p 132.25p 131.00p 132.00p 199052
27/09/2023 132.50p 132.56p 130.91p 132.50p 87482
26/09/2023 130.50p 132.50p 130.50p 132.50p 43054
25/09/2023 131.00p 132.50p 129.50p 132.50p 158401
22/09/2023 129.50p 132.40p 129.50p 129.50p 470149
21/09/2023 130.50p 132.50p 129.38p 132.00p 242134
20/09/2023 132.00p 132.50p 130.50p 132.00p 102635
19/09/2023 132.50p 132.50p 130.92p 131.50p 94516
18/09/2023 132.00p 132.53p 132.00p 132.00p 61378
15/09/2023 131.50p 133.50p 131.32p 133.50p 326869
14/09/2023 132.00p 133.50p 130.50p 130.50p 129982
13/09/2023 131.00p 132.50p 130.68p 132.50p 152378
12/09/2023 131.00p 132.00p 130.50p 130.50p 76181
11/09/2023 131.50p 131.50p 130.00p 130.50p 186063
08/09/2023 131.50p 131.50p 130.00p 130.00p 153662
07/09/2023 132.00p 132.00p 130.80p 131.00p 137923
06/09/2023 130.00p 132.00p 130.00p 132.00p 672519
05/09/2023 131.50p 132.00p 129.50p 131.50p 695736
04/09/2023 129.50p 132.00p 129.50p 131.50p 247867
01/09/2023 129.00p 129.50p 128.00p 129.00p 641872
31/08/2023 128.00p 129.50p 128.00p 129.00p 286312
30/08/2023 127.50p 128.50p 126.80p 128.00p 1196169
29/08/2023 126.50p 127.50p 126.50p 127.00p 613479
25/08/2023 125.50p 127.00p 125.00p 126.50p 872706
24/08/2023 126.00p 126.40p 125.15p 126.00p 811781
23/08/2023 126.00p 126.44p 124.00p 126.00p 929527
22/08/2023 126.50p 126.50p 124.00p 126.00p 101581
21/08/2023 125.50p 126.00p 124.00p 125.50p 93897
18/08/2023 124.50p 126.00p 124.50p 124.50p 31640
17/08/2023 125.50p 125.66p 124.00p 124.50p 79767
16/08/2023 125.00p 125.70p 124.00p 124.00p 83469
15/08/2023 125.00p 126.00p 124.00p 124.00p 148944
14/08/2023 127.00p 127.00p 124.50p 124.50p 184768
11/08/2023 125.00p 127.00p 124.50p 125.00p 497819
10/08/2023 124.50p 126.50p 124.38p 126.25p 332436
09/08/2023 123.50p 125.00p 123.00p 124.00p 1403087
08/08/2023 123.50p 123.50p 123.00p 123.00p 1613526
07/08/2023 123.00p 123.50p 122.50p 123.50p 104967
04/08/2023 122.50p 123.50p 121.53p 123.50p 301346
03/08/2023 122.00p 122.03p 120.00p 122.00p 116021
02/08/2023 121.50p 123.00p 121.00p 122.00p 796719
01/08/2023 123.00p 123.00p 122.50p 122.50p 180476
31/07/2023 121.50p 123.00p 121.00p 123.00p 386643
28/07/2023 121.50p 122.00p 120.51p 121.50p 137607
27/07/2023 121.50p 122.00p 120.50p 121.00p 89052
26/07/2023 121.00p 122.00p 120.50p 122.00p 3444697
25/07/2023 121.00p 122.50p 121.00p 122.00p 144080
24/07/2023 122.00p 122.80p 121.00p 121.00p 136038
21/07/2023 123.00p 123.00p 122.15p 123.00p 32033
20/07/2023 122.50p 123.00p 122.00p 122.50p 341966
19/07/2023 123.00p 124.50p 122.50p 122.50p 236372
18/07/2023 122.50p 123.00p 121.50p 121.50p 135826
17/07/2023 121.00p 121.65p 120.50p 120.50p 163155
14/07/2023 119.50p 122.15p 119.10p 121.50p 242209
13/07/2023 121.00p 122.00p 119.00p 120.00p 282553
12/07/2023 120.00p 121.50p 109.50p 120.50p 172683
11/07/2023 123.00p 123.00p 119.50p 119.50p 300443
10/07/2023 122.50p 124.50p 122.00p 122.50p 117778
07/07/2023 122.50p 124.50p 122.50p 123.00p 30936
06/07/2023 123.00p 125.00p 122.00p 122.00p 231310
05/07/2023 126.00p 126.50p 124.00p 126.00p 210557
04/07/2023 125.00p 126.50p 123.00p 125.50p 135370
03/07/2023 126.00p 128.00p 124.95p 126.00p 258175
30/06/2023 126.00p 127.00p 126.00p 126.00p 136691
29/06/2023 125.50p 127.00p 124.00p 126.00p 217516
28/06/2023 124.50p 127.50p 124.50p 126.00p 241690
27/06/2023 126.00p 126.00p 124.00p 126.00p 145678
26/06/2023 125.50p 127.00p 122.00p 122.00p 207884
23/06/2023 125.00p 126.50p 124.00p 125.50p 88848
22/06/2023 125.00p 127.50p 125.00p 125.00p 194344
21/06/2023 126.50p 128.50p 124.50p 125.00p 182566
20/06/2023 128.00p 128.00p 125.00p 125.00p 113533
19/06/2023 128.50p 128.50p 126.00p 128.50p 152820
16/06/2023 125.50p 128.00p 124.60p 126.00p 278801
15/06/2023 125.50p 126.00p 124.00p 125.00p 398421
14/06/2023 125.00p 127.50p 124.00p 124.50p 137180
13/06/2023 127.50p 128.50p 123.95p 125.00p 218774
12/06/2023 127.00p 127.50p 126.00p 127.00p 123496
09/06/2023 127.00p 129.00p 126.00p 126.50p 169617
08/06/2023 125.50p 127.00p 124.05p 127.00p 168607
07/06/2023 124.50p 125.00p 122.66p 125.00p 179409
06/06/2023 121.00p 124.50p 121.00p 123.50p 705865
05/06/2023 123.50p 124.50p 120.99p 121.50p 622310
02/06/2023 123.00p 125.00p 122.50p 124.00p 126683
01/06/2023 123.50p 124.50p 123.00p 123.75p 204910
31/05/2023 124.00p 126.50p 123.05p 123.50p 282850
30/05/2023 125.00p 127.50p 124.00p 124.75p 162785
26/05/2023 126.00p 127.50p 124.00p 124.00p 198439
25/05/2023 126.00p 127.00p 124.00p 125.50p 230342
24/05/2023 125.00p 127.50p 124.00p 126.00p 60158
23/05/2023 126.00p 129.00p 124.50p 125.50p 184697
22/05/2023 126.00p 129.00p 125.00p 125.00p 600834
19/05/2023 125.50p 127.50p 125.50p 125.50p 112778
18/05/2023 127.00p 129.00p 125.01p 126.00p 230768
17/05/2023 126.50p 127.50p 125.72p 126.50p 252928
16/05/2023 125.50p 129.00p 125.50p 126.50p 159653
15/05/2023 127.00p 129.00p 125.00p 126.50p 306737
12/05/2023 126.50p 129.00p 126.00p 127.00p 586758
11/05/2023 126.50p 128.50p 124.50p 126.00p 156742
10/05/2023 127.00p 129.00p 126.00p 126.00p 372253
09/05/2023 128.00p 129.50p 126.00p 126.50p 206465
05/05/2023 126.00p 129.50p 125.13p 128.00p 128520
04/05/2023 127.00p 130.50p 125.25p 126.00p 334041
03/05/2023 128.00p 131.50p 127.00p 127.00p 270795
02/05/2023 128.50p 131.50p 127.00p 128.00p 347949
28/04/2023 127.00p 131.50p 127.00p 128.50p 125045
27/04/2023 128.50p 132.50p 126.00p 126.00p 316810
26/04/2023 130.00p 132.50p 128.50p 128.50p 226416

*Close Price adjusted for both dividends and splits