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
04/10/2021 154.00p 155.50p 154.00p 154.50p 85032
01/10/2021 155.00p 155.50p 154.00p 154.00p 94175
30/09/2021 156.00p 157.00p 155.50p 155.50p 325704
29/09/2021 156.00p 157.00p 155.50p 156.50p 214134
28/09/2021 157.00p 157.00p 156.00p 156.00p 116318
27/09/2021 155.50p 157.00p 155.50p 156.25p 87387
24/09/2021 156.00p 156.70p 155.50p 156.00p 161465
23/09/2021 156.00p 157.00p 156.00p 156.50p 174787
22/09/2021 154.50p 156.53p 154.00p 156.00p 80056
21/09/2021 156.00p 156.50p 153.01p 154.50p 218043
20/09/2021 156.00p 156.50p 152.00p 155.50p 943251
17/09/2021 156.00p 157.00p 155.50p 155.50p 166598
16/09/2021 157.50p 157.50p 155.92p 156.50p 514697
15/09/2021 155.50p 157.11p 155.50p 155.50p 128367
14/09/2021 157.00p 157.45p 156.00p 157.00p 131626
13/09/2021 157.00p 158.00p 156.20p 157.50p 392563
10/09/2021 157.50p 159.50p 156.24p 157.00p 187078
09/09/2021 156.00p 157.50p 155.86p 156.00p 63468
08/09/2021 157.00p 157.50p 155.50p 155.50p 217715
07/09/2021 156.00p 157.50p 155.50p 155.50p 508298
06/09/2021 157.50p 158.50p 155.50p 156.00p 201306
03/09/2021 158.00p 158.50p 156.50p 156.50p 122940
02/09/2021 158.00p 158.85p 155.50p 157.00p 251155
01/09/2021 159.00p 159.00p 157.00p 158.00p 304543
31/08/2021 159.00p 159.50p 157.50p 158.00p 425553
30/08/2021 156.50p 159.00p 156.00p 159.00p 853909
27/08/2021 156.50p 159.00p 156.00p 159.00p 853909
26/08/2021 156.50p 156.50p 156.00p 156.00p 2184005
25/08/2021 156.00p 157.00p 155.50p 156.50p 619899
24/08/2021 157.00p 157.00p 155.50p 155.50p 289341
23/08/2021 155.50p 157.00p 155.00p 155.50p 500542
20/08/2021 155.50p 157.00p 155.00p 157.00p 112607
19/08/2021 157.00p 157.00p 155.00p 155.00p 222681
18/08/2021 156.50p 159.00p 156.50p 159.00p 769269
17/08/2021 158.00p 158.00p 156.00p 158.00p 213860
16/08/2021 156.00p 157.00p 155.00p 156.50p 224161
13/08/2021 156.00p 158.62p 155.00p 156.50p 261263
12/08/2021 156.50p 158.00p 155.50p 155.50p 150490
11/08/2021 155.00p 156.00p 155.00p 155.50p 107907
10/08/2021 156.50p 157.00p 155.00p 155.00p 542319
09/08/2021 156.00p 157.72p 154.50p 154.50p 600679
06/08/2021 156.00p 157.00p 154.61p 156.50p 155584
05/08/2021 154.00p 156.00p 153.50p 156.00p 320749
04/08/2021 154.50p 155.00p 153.25p 155.00p 638350
03/08/2021 154.00p 154.50p 152.66p 153.50p 1168236
02/08/2021 153.50p 154.00p 151.50p 153.00p 150459
30/07/2021 154.00p 154.00p 152.00p 152.00p 127831
29/07/2021 154.00p 154.50p 152.38p 152.50p 259206
28/07/2021 151.50p 153.50p 151.50p 152.50p 284238
27/07/2021 152.00p 152.50p 150.72p 152.00p 333079
26/07/2021 150.00p 152.00p 150.00p 151.00p 169965
23/07/2021 150.00p 151.50p 149.50p 150.50p 164802
22/07/2021 149.50p 150.75p 148.40p 150.75p 566386
21/07/2021 148.00p 149.20p 148.00p 148.00p 47999
20/07/2021 148.00p 149.00p 147.00p 147.50p 386187
19/07/2021 147.50p 149.50p 147.50p 148.00p 149212
16/07/2021 148.00p 148.00p 147.50p 147.50p 7026
15/07/2021 147.00p 148.00p 146.59p 147.00p 171964
14/07/2021 146.50p 147.00p 146.50p 147.00p 64570
13/07/2021 146.00p 147.00p 144.50p 147.00p 675820
12/07/2021 145.00p 146.00p 144.00p 144.50p 213025
09/07/2021 144.50p 147.50p 144.50p 146.00p 248749
08/07/2021 146.00p 148.50p 145.38p 146.00p 160803
07/07/2021 150.00p 150.00p 148.00p 148.00p 481027
06/07/2021 148.50p 150.00p 147.00p 150.00p 191525
05/07/2021 148.00p 149.00p 146.00p 148.00p 241553
02/07/2021 148.00p 148.50p 146.44p 148.50p 137450
01/07/2021 147.50p 148.00p 145.00p 148.00p 425120
30/06/2021 144.00p 148.00p 143.50p 148.00p 936719
29/06/2021 145.50p 146.50p 144.00p 144.00p 244079
28/06/2021 145.00p 146.06p 144.00p 144.75p 81190
25/06/2021 144.50p 146.50p 144.00p 146.50p 528738
24/06/2021 145.50p 145.50p 144.50p 145.50p 39735
23/06/2021 144.00p 145.00p 143.50p 144.50p 62582
22/06/2021 145.00p 145.00p 143.00p 145.00p 122480
21/06/2021 143.50p 145.50p 143.00p 145.50p 256189
18/06/2021 145.00p 145.00p 143.50p 143.50p 129835
17/06/2021 146.00p 146.00p 143.50p 144.25p 173905
16/06/2021 144.50p 145.50p 144.00p 145.50p 239945
15/06/2021 145.50p 146.00p 144.00p 144.00p 573844
14/06/2021 146.00p 146.00p 144.00p 144.00p 301782
11/06/2021 146.00p 146.00p 144.00p 144.00p 157437
10/06/2021 145.50p 145.50p 144.00p 145.50p 213963
09/06/2021 145.50p 146.00p 144.50p 144.50p 265102
08/06/2021 145.00p 145.50p 144.00p 144.00p 183946
07/06/2021 145.00p 145.00p 144.51p 145.00p 153301
04/06/2021 144.00p 146.00p 144.00p 146.00p 122415
03/06/2021 146.00p 146.00p 144.00p 144.00p 266152
02/06/2021 144.50p 145.29p 144.00p 144.00p 243341
01/06/2021 145.50p 146.00p 144.00p 145.00p 256190
31/05/2021 145.50p 146.00p 144.50p 145.50p 278739
28/05/2021 145.50p 146.00p 144.50p 145.50p 278739
27/05/2021 145.00p 146.00p 144.00p 146.00p 384662
26/05/2021 144.50p 145.00p 144.26p 144.50p 63236
25/05/2021 144.50p 145.00p 143.50p 144.50p 126270
24/05/2021 145.00p 145.40p 144.00p 144.00p 3176449
21/05/2021 145.00p 145.50p 143.50p 145.50p 107708
20/05/2021 145.50p 145.50p 143.00p 144.00p 105410
19/05/2021 146.50p 146.50p 144.50p 144.50p 90208
18/05/2021 145.00p 145.00p 143.50p 144.00p 157501
17/05/2021 143.50p 145.50p 143.50p 145.00p 130766
14/05/2021 144.50p 145.50p 143.00p 145.00p 689061
13/05/2021 145.00p 145.00p 143.61p 143.50p 79788
12/05/2021 145.50p 145.50p 143.07p 145.00p 216793
11/05/2021 146.00p 146.00p 144.00p 144.00p 357584
10/05/2021 143.50p 147.50p 142.05p 147.50p 619242
07/05/2021 142.50p 143.50p 141.56p 143.50p 679895
06/05/2021 141.50p 143.00p 140.50p 143.00p 1404831
05/05/2021 143.00p 143.50p 140.50p 140.50p 399699
04/05/2021 141.50p 143.50p 141.50p 142.50p 166819
03/05/2021 142.00p 142.50p 141.45p 141.50p 257984
30/04/2021 142.00p 142.50p 141.45p 141.50p 135177
29/04/2021 141.50p 143.00p 141.00p 142.50p 119014
28/04/2021 142.00p 143.00p 141.50p 142.00p 156315
27/04/2021 142.50p 142.85p 141.50p 142.00p 122126
26/04/2021 142.50p 142.52p 141.46p 142.00p 627544
23/04/2021 141.00p 142.61p 141.00p 141.00p 73496
22/04/2021 143.00p 143.00p 142.00p 142.00p 71045
21/04/2021 142.00p 142.50p 140.95p 141.75p 191619
20/04/2021 140.50p 142.00p 140.45p 142.00p 88162
19/04/2021 140.00p 141.50p 139.50p 140.50p 86631
16/04/2021 141.50p 142.00p 140.00p 142.00p 262832
15/04/2021 139.50p 141.50p 139.50p 140.75p 125764
14/04/2021 141.00p 141.00p 139.50p 140.00p 309861
13/04/2021 138.50p 141.00p 138.50p 141.00p 268514
12/04/2021 140.50p 140.50p 140.00p 140.00p 127049
09/04/2021 140.00p 140.50p 139.00p 140.50p 301275
08/04/2021 140.50p 140.50p 139.39p 140.50p 185574
07/04/2021 139.00p 140.00p 138.89p 139.00p 148985
06/04/2021 140.00p 140.00p 136.30p 138.75p 495992
02/04/2021 138.50p 138.50p 137.00p 137.75p 179757
01/04/2021 138.50p 138.50p 137.00p 137.75p 179757
31/03/2021 139.00p 139.00p 135.71p 138.50p 163557
30/03/2021 136.00p 138.67p 136.00p 137.25p 225003
29/03/2021 134.00p 137.00p 134.00p 135.00p 234736
26/03/2021 135.00p 135.99p 134.19p 135.00p 541725
25/03/2021 137.00p 138.50p 132.00p 134.25p 324872
24/03/2021 137.00p 137.50p 136.00p 136.50p 190297
23/03/2021 139.00p 139.00p 137.00p 137.00p 67156
22/03/2021 137.00p 138.50p 137.00p 137.75p 82364
19/03/2021 137.50p 138.99p 136.00p 136.00p 663247
18/03/2021 137.50p 138.50p 137.00p 137.50p 230678
17/03/2021 139.50p 140.50p 136.00p 136.00p 636974
16/03/2021 139.50p 140.50p 138.00p 139.00p 321763
15/03/2021 140.00p 140.00p 138.00p 138.00p 179808
12/03/2021 138.00p 139.50p 138.00p 139.00p 88453
11/03/2021 137.00p 140.00p 137.00p 139.50p 257669
10/03/2021 137.50p 139.00p 137.50p 138.50p 211734
09/03/2021 138.50p 138.50p 136.00p 137.00p 310657
08/03/2021 138.00p 140.00p 138.00p 138.50p 171998
05/03/2021 140.00p 140.00p 138.00p 138.50p 44613
04/03/2021 141.00p 141.00p 138.50p 139.50p 204455
03/03/2021 142.50p 143.00p 141.00p 141.50p 263264
02/03/2021 142.00p 142.77p 141.50p 142.00p 208980
01/03/2021 143.00p 143.18p 141.00p 141.50p 216204
26/02/2021 141.00p 142.00p 141.00p 141.50p 119626
25/02/2021 141.50p 141.93p 141.00p 141.00p 143449
24/02/2021 142.00p 143.00p 141.00p 141.00p 175994
23/02/2021 143.00p 144.28p 142.00p 142.50p 221273
22/02/2021 143.50p 145.34p 143.00p 143.50p 307208
19/02/2021 144.50p 145.00p 143.50p 143.50p 226439
18/02/2021 146.00p 146.50p 145.00p 145.00p 133087
17/02/2021 147.00p 147.47p 145.50p 146.00p 125283
16/02/2021 147.00p 147.00p 146.00p 147.00p 46815
15/02/2021 146.50p 147.00p 146.00p 146.50p 141337
12/02/2021 147.00p 147.00p 145.50p 145.50p 90208
11/02/2021 145.00p 147.00p 145.00p 147.00p 96969
10/02/2021 146.00p 147.00p 144.83p 145.00p 99057
09/02/2021 144.50p 146.00p 144.50p 144.50p 159257
08/02/2021 147.00p 147.00p 144.50p 144.50p 189501
05/02/2021 146.50p 147.50p 146.00p 147.00p 166640
04/02/2021 146.00p 147.46p 145.68p 147.00p 170880
03/02/2021 146.00p 147.00p 145.00p 147.00p 325402
02/02/2021 145.00p 146.00p 143.24p 146.00p 122222
01/02/2021 143.00p 145.00p 141.68p 144.00p 306007
29/01/2021 141.00p 143.00p 140.50p 143.00p 290551
28/01/2021 142.50p 142.50p 140.00p 141.25p 80840
27/01/2021 142.00p 142.50p 141.00p 141.75p 239888
26/01/2021 141.00p 142.87p 141.00p 142.00p 1005772
25/01/2021 141.00p 142.42p 140.50p 141.00p 88810
22/01/2021 142.50p 144.00p 141.00p 141.75p 144861
21/01/2021 142.00p 142.50p 141.00p 142.00p 131461
20/01/2021 141.00p 142.00p 140.00p 142.00p 133067
19/01/2021 138.50p 140.00p 138.33p 140.00p 134129
18/01/2021 138.50p 140.00p 138.33p 138.75p 200340
15/01/2021 139.00p 140.25p 138.00p 139.25p 103592
14/01/2021 141.00p 141.00p 138.81p 139.00p 49112
13/01/2021 141.00p 141.00p 139.00p 140.50p 144474
12/01/2021 139.00p 140.50p 138.00p 140.50p 300353
11/01/2021 138.00p 139.00p 136.75p 137.50p 201175
08/01/2021 137.00p 138.50p 131.00p 137.00p 394704
07/01/2021 135.50p 137.00p 134.50p 136.00p 153852
06/01/2021 133.50p 135.50p 133.00p 134.50p 289341
05/01/2021 135.00p 135.50p 133.17p 134.50p 284841
04/01/2021 135.00p 135.50p 133.65p 135.00p 303152
31/12/2020 135.00p 135.50p 132.00p 132.00p 502808
30/12/2020 136.00p 136.99p 134.00p 136.00p 108892
29/12/2020 135.50p 137.00p 133.50p 136.50p 253922
28/12/2020 136.00p 137.00p 133.00p 137.00p 61662
24/12/2020 136.00p 137.00p 133.00p 137.00p 61662

*Close Price adjusted for both dividends and splits