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
21/01/2022 155.50p 156.00p 154.50p 154.50p 426968
20/01/2022 154.00p 155.00p 152.50p 155.00p 144213
19/01/2022 154.50p 155.09p 151.50p 152.50p 408215
18/01/2022 154.00p 154.75p 151.50p 152.50p 429262
17/01/2022 154.50p 155.50p 154.00p 154.50p 73471
14/01/2022 155.00p 156.50p 154.22p 154.50p 129110
13/01/2022 155.00p 155.50p 154.00p 154.50p 64417
12/01/2022 154.50p 155.50p 153.50p 154.00p 144258
10/01/2022 154.50p 155.00p 153.50p 154.00p 225966
07/01/2022 155.00p 155.50p 153.00p 153.00p 100697
06/01/2022 155.00p 155.50p 154.50p 154.50p 200711
05/01/2022 155.00p 156.00p 154.75p 155.00p 238443
04/01/2022 155.00p 155.50p 154.25p 154.50p 89720
03/01/2022 154.50p 155.00p 153.50p 153.50p 60345
31/12/2021 154.50p 155.00p 153.50p 153.50p 60345
30/12/2021 154.50p 155.00p 154.49p 155.00p 80554
29/12/2021 153.50p 155.00p 153.50p 155.00p 66275
28/12/2021 153.50p 156.00p 153.50p 154.00p 84023
27/12/2021 153.50p 156.00p 153.50p 154.00p 84023
24/12/2021 153.50p 156.00p 153.50p 154.00p 84023
23/12/2021 153.00p 155.50p 152.50p 154.50p 113884
22/12/2021 154.50p 155.00p 153.00p 153.00p 28470
21/12/2021 155.00p 155.00p 153.50p 153.50p 31901
20/12/2021 154.00p 155.99p 153.65p 155.50p 95328
17/12/2021 155.50p 156.00p 153.50p 156.00p 125933
16/12/2021 155.50p 156.50p 154.00p 156.00p 121434
15/12/2021 156.00p 156.00p 154.72p 156.00p 70861
14/12/2021 156.00p 156.93p 154.50p 156.50p 132866
13/12/2021 157.00p 157.50p 156.50p 156.50p 183463
10/12/2021 157.00p 158.00p 156.63p 158.00p 204488
09/12/2021 157.50p 158.00p 156.00p 156.00p 133644
08/12/2021 158.00p 158.00p 156.00p 157.00p 227404
07/12/2021 156.00p 157.50p 155.63p 156.00p 211311
06/12/2021 155.50p 158.00p 155.50p 155.50p 444443
03/12/2021 156.00p 157.00p 153.00p 155.00p 244235
02/12/2021 154.50p 156.00p 152.00p 155.50p 198130
01/12/2021 155.00p 157.50p 155.00p 156.00p 362215
30/11/2021 154.00p 155.50p 154.00p 154.00p 167380
29/11/2021 154.00p 155.50p 152.50p 154.50p 166115
26/11/2021 152.00p 154.00p 152.00p 152.50p 59005
25/11/2021 153.50p 154.50p 153.38p 153.50p 125270
24/11/2021 153.50p 155.50p 153.50p 153.50p 41461
23/11/2021 155.00p 155.00p 153.32p 153.50p 108601
22/11/2021 154.50p 155.41p 153.50p 153.50p 295950
19/11/2021 154.50p 156.00p 153.54p 156.00p 64674
18/11/2021 155.00p 155.00p 153.50p 153.50p 110755
17/11/2021 153.00p 155.50p 153.00p 153.50p 167560
16/11/2021 154.00p 156.00p 153.63p 155.00p 196104
15/11/2021 153.50p 155.05p 153.50p 153.50p 150958
12/11/2021 155.00p 156.50p 155.00p 155.50p 137648
11/11/2021 154.00p 155.50p 154.00p 154.50p 55519
10/11/2021 155.00p 155.50p 154.26p 155.50p 150583
09/11/2021 153.50p 155.50p 153.50p 155.50p 236582
08/11/2021 153.00p 154.27p 152.24p 152.50p 157124
05/11/2021 154.00p 154.97p 153.20p 153.50p 282140
04/11/2021 153.00p 155.00p 150.81p 155.00p 197703
03/11/2021 153.50p 155.00p 153.50p 155.00p 35678
02/11/2021 152.50p 155.00p 152.50p 155.00p 55047
01/11/2021 152.00p 155.00p 152.00p 154.00p 134417
29/10/2021 150.50p 153.00p 150.00p 151.00p 301260
28/10/2021 153.00p 153.00p 149.50p 152.00p 234136
27/10/2021 151.50p 153.00p 149.80p 152.50p 249121
26/10/2021 152.00p 153.00p 150.00p 150.00p 172932
25/10/2021 151.00p 154.00p 150.00p 151.50p 178392
22/10/2021 153.00p 154.00p 151.50p 151.50p 228881
21/10/2021 153.00p 154.00p 153.00p 154.00p 131792
20/10/2021 153.00p 154.00p 152.23p 154.00p 75610
19/10/2021 153.00p 153.79p 152.00p 152.00p 49489
18/10/2021 153.50p 155.16p 151.00p 153.00p 203608
15/10/2021 153.50p 154.00p 152.80p 154.00p 47689
14/10/2021 153.50p 154.50p 152.36p 152.50p 166072
13/10/2021 153.00p 154.00p 152.49p 154.00p 159166
12/10/2021 153.00p 155.00p 152.00p 152.00p 318483
11/10/2021 152.50p 154.50p 151.50p 151.50p 153977
08/10/2021 154.00p 155.00p 152.00p 152.00p 92064
07/10/2021 153.00p 154.50p 152.50p 154.00p 131774
06/10/2021 154.50p 155.50p 153.00p 154.00p 236028
05/10/2021 154.50p 156.00p 154.00p 155.00p 118552
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

*Close Price adjusted for both dividends and splits