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
23/12/2020 133.50p 136.00p 131.00p 136.00p 269162
22/12/2020 135.00p 135.50p 134.50p 134.50p 64815
21/12/2020 136.00p 137.00p 133.50p 135.00p 148764
18/12/2020 135.50p 137.50p 135.00p 137.50p 257626
17/12/2020 137.50p 137.50p 134.50p 136.00p 226079
16/12/2020 136.50p 137.00p 135.00p 136.00p 654368
15/12/2020 138.00p 138.93p 136.00p 136.50p 147431
14/12/2020 138.50p 139.50p 137.00p 137.00p 121663
11/12/2020 137.00p 139.00p 137.00p 138.00p 172338
10/12/2020 139.50p 140.37p 136.00p 136.50p 251530
09/12/2020 141.00p 142.62p 139.00p 139.00p 316592
08/12/2020 141.00p 141.00p 139.00p 140.00p 219691
07/12/2020 140.50p 141.50p 139.00p 139.00p 200886
04/12/2020 139.50p 141.55p 138.50p 141.00p 139249
03/12/2020 138.00p 139.50p 137.50p 139.50p 145119
02/12/2020 136.00p 138.50p 136.00p 138.50p 130639
01/12/2020 134.50p 137.00p 133.50p 137.00p 332274
30/11/2020 133.00p 134.00p 131.50p 134.00p 766777
27/11/2020 132.00p 134.50p 131.00p 134.50p 429699
26/11/2020 131.00p 132.49p 131.00p 131.50p 105185
25/11/2020 130.50p 132.00p 129.50p 130.50p 209194
24/11/2020 130.50p 132.50p 128.00p 130.00p 281666
23/11/2020 132.00p 132.48p 131.00p 131.25p 256247
20/11/2020 132.00p 132.48p 130.00p 130.50p 1313524
19/11/2020 130.00p 132.50p 130.00p 131.00p 482453
18/11/2020 129.00p 131.32p 129.00p 129.50p 507929
17/11/2020 132.00p 133.50p 126.50p 129.00p 466631
16/11/2020 131.00p 134.50p 129.50p 132.50p 489652
13/11/2020 130.50p 131.00p 129.50p 130.50p 203423
12/11/2020 130.00p 130.00p 128.50p 128.50p 283663
10/11/2020 126.50p 128.50p 126.50p 126.50p 176972
09/11/2020 125.50p 128.20p 125.50p 127.00p 364828
06/11/2020 127.00p 127.00p 125.00p 125.50p 96764
05/11/2020 125.00p 126.50p 124.00p 125.00p 202241
04/11/2020 124.00p 125.50p 123.50p 124.00p 70065
03/11/2020 123.00p 124.50p 122.00p 124.00p 471199
02/11/2020 124.00p 124.00p 123.00p 123.00p 188903
30/10/2020 123.50p 124.00p 123.00p 124.00p 101946
29/10/2020 124.00p 124.50p 123.00p 123.00p 102659
28/10/2020 124.00p 124.23p 123.00p 123.25p 137647
27/10/2020 126.00p 126.00p 123.50p 123.50p 92584
26/10/2020 123.50p 126.00p 123.50p 126.00p 59931
23/10/2020 124.00p 124.90p 123.00p 123.50p 103457
22/10/2020 125.50p 126.00p 123.53p 126.00p 47906
21/10/2020 125.00p 126.00p 123.50p 124.50p 85087
20/10/2020 125.50p 126.00p 124.50p 124.50p 58290
19/10/2020 126.50p 127.00p 125.00p 126.50p 74808
16/10/2020 125.50p 125.00p 123.50p 125.00p 73740
15/10/2020 125.50p 125.50p 123.00p 124.00p 174087
14/10/2020 125.50p 125.69p 124.50p 125.00p 93022
13/10/2020 127.50p 127.50p 124.00p 124.00p 357283
12/10/2020 125.50p 127.00p 124.50p 124.50p 502355
09/10/2020 125.00p 127.50p 123.13p 125.50p 158296
08/10/2020 123.00p 123.50p 122.50p 123.00p 106434
07/10/2020 123.00p 125.50p 122.50p 122.50p 91545
06/10/2020 124.00p 125.00p 123.00p 123.00p 93442
05/10/2020 124.00p 124.90p 123.00p 123.00p 72008
02/10/2020 124.00p 124.52p 123.00p 123.50p 124854
01/10/2020 125.50p 125.50p 122.50p 123.50p 214119
30/09/2020 124.50p 125.00p 122.50p 123.00p 196344
29/09/2020 124.00p 125.17p 123.50p 124.00p 128481
28/09/2020 124.50p 126.00p 123.00p 123.50p 79995
25/09/2020 125.50p 125.50p 122.50p 123.00p 164524
24/09/2020 125.00p 125.02p 122.50p 123.00p 130774
23/09/2020 125.00p 126.00p 124.00p 124.25p 116146
22/09/2020 125.00p 126.00p 123.21p 124.50p 82285
21/09/2020 126.00p 126.50p 124.00p 124.50p 702582
18/09/2020 128.00p 129.00p 125.00p 125.50p 113804
17/09/2020 128.00p 128.00p 125.00p 126.00p 74420
16/09/2020 127.50p 128.50p 125.00p 126.00p 199752
15/09/2020 125.00p 127.50p 124.50p 126.00p 148944
14/09/2020 124.50p 125.00p 122.50p 124.50p 239301
11/09/2020 122.00p 124.37p 121.50p 123.25p 46788
10/09/2020 121.50p 122.50p 121.50p 121.50p 369656
09/09/2020 122.50p 123.56p 121.00p 123.50p 301367
08/09/2020 125.50p 127.50p 122.50p 123.00p 217061
07/09/2020 125.00p 126.50p 125.00p 125.50p 63189
04/09/2020 124.00p 126.50p 123.00p 124.50p 196186
03/09/2020 126.00p 128.00p 124.50p 125.50p 96555
02/09/2020 126.00p 127.70p 126.00p 126.50p 55848
01/09/2020 127.50p 130.08p 125.50p 126.00p 160776
31/08/2020 128.00p 129.30p 126.50p 126.50p 71490
28/08/2020 128.00p 129.30p 126.50p 126.50p 71490
27/08/2020 128.50p 130.30p 127.00p 127.00p 81233
26/08/2020 129.50p 129.50p 126.50p 126.50p 88144
25/08/2020 127.50p 129.00p 127.00p 127.00p 105043
24/08/2020 128.00p 129.00p 127.50p 129.00p 81476
21/08/2020 129.00p 129.50p 127.50p 127.50p 189893
20/08/2020 128.00p 128.72p 126.50p 127.50p 270801
19/08/2020 130.00p 131.26p 129.00p 129.00p 67782
18/08/2020 129.00p 130.50p 128.00p 129.50p 200173
17/08/2020 130.00p 133.62p 127.45p 127.50p 166531
14/08/2020 132.00p 134.00p 131.50p 131.50p 158199
13/08/2020 131.00p 132.99p 131.00p 132.00p 149870
12/08/2020 132.00p 133.50p 131.00p 131.00p 120474
11/08/2020 131.50p 132.84p 130.50p 132.00p 93141
10/08/2020 131.00p 134.00p 130.50p 130.50p 237131
07/08/2020 128.50p 132.50p 127.00p 131.00p 205601
06/08/2020 128.50p 128.50p 127.15p 128.50p 228382
05/08/2020 127.50p 128.50p 124.50p 128.50p 145433
04/08/2020 127.00p 127.50p 123.50p 126.50p 231371
03/08/2020 125.00p 127.50p 123.50p 125.00p 395064
31/07/2020 122.00p 125.00p 121.00p 122.00p 962025
30/07/2020 122.00p 122.00p 120.00p 120.50p 90625
29/07/2020 121.50p 124.00p 121.00p 121.00p 49060
28/07/2020 124.50p 124.50p 119.50p 119.50p 172698
24/07/2020 122.00p 125.50p 120.00p 123.00p 246833
23/07/2020 120.00p 125.00p 120.00p 122.00p 122471
22/07/2020 120.50p 123.50p 120.50p 122.00p 134551
21/07/2020 121.50p 121.50p 118.00p 119.50p 75499
20/07/2020 121.50p 123.50p 119.00p 120.00p 168114
17/07/2020 121.50p 124.05p 121.50p 122.50p 91582
16/07/2020 119.50p 124.50p 118.50p 119.50p 188231
15/07/2020 119.00p 121.40p 118.50p 119.00p 160729
14/07/2020 120.50p 122.00p 118.00p 118.00p 179518
13/07/2020 122.00p 125.50p 120.00p 120.00p 317201
10/07/2020 122.00p 124.50p 121.02p 124.00p 203989
09/07/2020 123.00p 123.30p 120.50p 121.00p 107417
08/07/2020 122.00p 123.70p 121.00p 121.50p 340119
07/07/2020 124.50p 124.75p 122.00p 122.00p 182179
06/07/2020 120.00p 125.50p 120.00p 125.00p 125008
03/07/2020 123.50p 126.40p 118.00p 118.00p 342929
02/07/2020 122.50p 125.30p 120.50p 120.50p 107608
01/07/2020 125.50p 125.98p 123.00p 124.50p 248237
30/06/2020 126.00p 126.00p 123.00p 125.00p 240505
29/06/2020 123.50p 126.90p 123.00p 125.00p 150861
26/06/2020 123.50p 127.50p 123.50p 125.00p 225829
25/06/2020 129.50p 129.50p 123.50p 124.50p 78762
24/06/2020 127.00p 129.50p 125.00p 129.00p 161359
23/06/2020 130.50p 130.50p 123.38p 127.50p 252203
22/06/2020 127.50p 130.00p 124.50p 128.00p 131883
19/06/2020 127.00p 129.50p 123.00p 128.00p 688172
18/06/2020 127.50p 127.50p 124.50p 125.00p 216328
17/06/2020 127.00p 127.00p 124.00p 124.00p 183014
16/06/2020 128.00p 131.50p 122.00p 124.00p 321032
15/06/2020 125.00p 130.20p 125.00p 126.50p 640099
12/06/2020 126.00p 129.89p 122.50p 127.00p 2340466
11/06/2020 129.00p 130.77p 124.00p 125.50p 731999
10/06/2020 131.00p 133.84p 129.50p 131.50p 254146
09/06/2020 131.00p 135.00p 131.00p 132.00p 594257
08/06/2020 133.00p 138.28p 131.93p 135.00p 606276
05/06/2020 132.00p 134.00p 130.50p 132.00p 468305
04/06/2020 129.50p 131.00p 127.50p 127.50p 640076
03/06/2020 128.00p 129.50p 126.50p 128.00p 368128
02/06/2020 120.50p 128.50p 120.50p 128.50p 502529
01/06/2020 124.50p 128.50p 124.50p 125.00p 3055675
01/06/2020 124.50p 128.50p 124.50p 125.00p 3055675
01/06/2020 124.50p 128.50p 124.50p 125.00p 3055675
01/06/2020 124.50p 128.50p 124.50p 125.00p 3055675
28/05/2020 120.00p 121.50p 119.11p 120.00p 274755
27/05/2020 119.50p 121.50p 119.00p 120.00p 307427
26/05/2020 119.00p 121.40p 115.31p 119.50p 216835
25/05/2020 117.50p 118.34p 110.83p 115.50p 591891
22/05/2020 117.50p 118.33p 110.83p 115.50p 591891
21/05/2020 119.50p 120.00p 116.03p 117.00p 416834
20/05/2020 111.00p 117.00p 111.00p 113.00p 563262
19/05/2020 115.50p 115.50p 111.00p 114.50p 216641
18/05/2020 108.00p 114.00p 105.00p 112.50p 716912
15/05/2020 96.20p 107.00p 95.55p 104.50p 2093408
14/05/2020 102.00p 102.00p 94.40p 94.40p 364391
13/05/2020 99.40p 102.50p 97.00p 97.00p 586050
12/05/2020 105.00p 105.00p 99.60p 101.00p 1145232
11/05/2020 101.50p 104.71p 99.60p 99.80p 273243
08/05/2020 101.00p 104.71p 101.00p 102.00p 250856
07/05/2020 101.00p 104.71p 101.00p 102.00p 250856
06/05/2020 102.00p 105.00p 100.00p 101.50p 1120973
05/05/2020 102.50p 104.58p 101.00p 101.50p 259542
04/05/2020 106.00p 106.50p 102.50p 103.00p 211167
01/05/2020 110.00p 110.00p 105.50p 109.50p 34325
30/04/2020 109.00p 113.00p 105.00p 107.50p 404183
29/04/2020 110.50p 112.50p 108.50p 112.00p 163040
28/04/2020 113.00p 113.00p 108.00p 108.00p 233918
27/04/2020 112.00p 112.50p 108.00p 110.50p 291599
24/04/2020 108.00p 112.50p 108.00p 112.00p 760575
23/04/2020 108.00p 113.00p 107.50p 110.50p 308824
22/04/2020 109.00p 113.00p 108.00p 109.00p 418754
21/04/2020 113.50p 114.00p 106.50p 108.50p 275008
20/04/2020 117.50p 117.50p 113.00p 113.50p 73850
17/04/2020 117.50p 118.58p 113.00p 113.50p 155412
16/04/2020 118.50p 119.00p 112.50p 112.50p 137695
15/04/2020 120.00p 121.04p 118.50p 118.50p 205491
14/04/2020 119.00p 121.00p 117.00p 120.00p 135540
09/04/2020 120.00p 121.50p 115.04p 119.50p 444282
08/04/2020 109.00p 120.00p 105.40p 116.00p 426088
07/04/2020 104.50p 109.00p 99.20p 108.50p 860037
06/04/2020 100.50p 104.00p 96.86p 99.80p 420841
03/04/2020 107.50p 111.75p 96.00p 101.00p 514319
02/04/2020 114.00p 115.75p 104.50p 106.00p 360973
01/04/2020 116.50p 116.75p 109.60p 112.50p 454393
31/03/2020 116.50p 119.00p 112.00p 116.00p 1552053
30/03/2020 119.50p 119.50p 114.00p 115.50p 111101
27/03/2020 117.00p 120.58p 112.50p 115.00p 1130097
26/03/2020 117.00p 124.00p 112.74p 116.75p 349509
25/03/2020 108.50p 116.50p 108.50p 116.00p 451686
24/03/2020 104.00p 109.00p 98.80p 108.00p 218941
23/03/2020 107.00p 109.00p 100.00p 103.00p 443836
20/03/2020 102.00p 112.00p 99.09p 106.00p 1937352
19/03/2020 109.00p 109.00p 90.20p 97.00p 371066
18/03/2020 116.50p 121.00p 107.75p 109.00p 756605
17/03/2020 117.50p 121.00p 114.50p 114.50p 744732

*Close Price adjusted for both dividends and splits