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
16/03/2020 146.00p 150.50p 114.50p 120.00p 738304
13/03/2020 150.50p 153.00p 148.50p 150.00p 743941
12/03/2020 159.50p 159.50p 147.00p 149.00p 427688
11/03/2020 164.50p 164.50p 160.50p 160.50p 276789
10/03/2020 164.50p 165.00p 162.00p 162.00p 243195
09/03/2020 165.00p 165.03p 162.00p 162.00p 275097
06/03/2020 168.00p 169.00p 166.00p 167.00p 176930
05/03/2020 171.00p 171.00p 167.47p 169.00p 139436
04/03/2020 170.50p 171.50p 168.50p 171.50p 180542
03/03/2020 169.50p 170.50p 168.10p 169.50p 124442
02/03/2020 169.00p 169.50p 167.60p 169.00p 1281509
28/02/2020 167.00p 167.38p 165.00p 167.00p 337541
27/02/2020 171.00p 171.00p 167.00p 168.00p 293630
26/02/2020 170.50p 171.24p 167.97p 170.50p 407394
25/02/2020 172.00p 172.00p 170.50p 170.50p 401683
24/02/2020 172.00p 172.00p 170.50p 170.50p 288219
21/02/2020 172.50p 172.50p 171.50p 171.50p 266883
20/02/2020 171.50p 173.00p 171.00p 171.50p 144613
19/02/2020 172.00p 172.50p 170.50p 171.50p 478574
18/02/2020 171.50p 172.50p 171.00p 171.50p 191813
17/02/2020 172.00p 172.74p 171.00p 171.00p 158336
14/02/2020 171.50p 172.52p 171.50p 171.50p 576071
13/02/2020 172.50p 172.50p 171.50p 171.50p 468325
12/02/2020 172.50p 172.50p 171.50p 172.00p 82001
11/02/2020 171.50p 172.50p 171.50p 171.50p 105333
10/02/2020 172.50p 172.50p 171.50p 171.50p 145428
07/02/2020 172.50p 172.50p 171.43p 172.50p 956097
06/02/2020 172.50p 172.50p 171.43p 172.50p 327401
05/02/2020 170.50p 172.34p 170.50p 171.00p 1487728
04/02/2020 170.00p 172.50p 169.10p 172.00p 1878685
03/02/2020 172.00p 172.00p 169.50p 169.50p 246366
31/01/2020 170.00p 171.32p 169.50p 170.50p 148655
30/01/2020 171.50p 171.53p 169.50p 170.50p 332607
29/01/2020 173.00p 173.00p 172.00p 172.00p 180564
28/01/2020 171.50p 172.00p 171.00p 172.00p 141330
27/01/2020 173.50p 173.50p 171.50p 171.50p 107945
24/01/2020 173.00p 173.50p 172.50p 172.50p 95580
23/01/2020 173.50p 173.50p 172.50p 173.00p 161052
22/01/2020 172.00p 173.50p 171.70p 173.50p 95328
21/01/2020 172.00p 172.50p 171.50p 172.00p 228047
20/01/2020 173.50p 173.50p 171.50p 171.50p 365520
17/01/2020 172.00p 173.50p 170.00p 173.50p 239198
16/01/2020 171.00p 172.00p 170.25p 171.50p 835217
15/01/2020 171.00p 171.00p 170.00p 171.00p 179699
14/01/2020 170.50p 171.00p 169.00p 170.50p 716479
13/01/2020 169.50p 171.47p 169.50p 169.50p 493873
10/01/2020 170.00p 170.79p 168.00p 169.50p 257161
09/01/2020 171.00p 171.00p 170.50p 171.00p 185992
08/01/2020 169.50p 171.00p 169.50p 170.00p 244050
07/01/2020 169.50p 171.00p 169.00p 170.00p 675459
06/01/2020 169.00p 170.50p 168.46p 170.00p 755635
03/01/2020 169.00p 170.00p 168.50p 169.50p 570937
02/01/2020 168.50p 169.50p 168.44p 169.00p 228002
31/12/2019 168.00p 169.98p 168.00p 168.00p 72555
30/12/2019 169.00p 170.00p 167.50p 168.00p 73008
27/12/2019 168.50p 170.00p 167.50p 169.00p 682260
24/12/2019 169.50p 170.00p 167.50p 169.50p 340500
23/12/2019 169.50p 169.50p 168.00p 169.50p 335334
20/12/2019 169.00p 169.50p 168.50p 169.00p 732625
19/12/2019 169.50p 170.00p 168.50p 169.00p 166619
18/12/2019 168.50p 169.29p 168.50p 169.00p 130970
17/12/2019 169.00p 169.00p 168.00p 168.00p 459430
16/12/2019 168.00p 169.00p 168.00p 168.00p 90183
13/12/2019 165.50p 169.00p 165.50p 168.00p 1986126
12/12/2019 166.00p 166.00p 163.50p 164.50p 539007
11/12/2019 167.50p 168.00p 167.00p 167.50p 155290
10/12/2019 166.50p 167.50p 166.50p 166.50p 742654
09/12/2019 167.50p 167.50p 166.50p 167.00p 127901
06/12/2019 168.00p 168.00p 165.50p 167.00p 558498
05/12/2019 167.50p 168.00p 166.50p 167.50p 146930
04/12/2019 168.00p 168.00p 167.50p 167.50p 442971
03/12/2019 168.00p 168.00p 167.00p 168.00p 264365
02/12/2019 167.50p 168.00p 167.00p 168.00p 87415
29/11/2019 167.00p 168.00p 167.00p 168.00p 208217
28/11/2019 166.50p 168.00p 166.40p 168.00p 59699
27/11/2019 166.00p 167.50p 166.00p 167.00p 212999
26/11/2019 167.00p 168.00p 166.50p 166.50p 61520
25/11/2019 166.50p 168.00p 166.50p 166.50p 268436
22/11/2019 168.00p 168.00p 166.50p 166.50p 235309
21/11/2019 167.00p 168.00p 166.50p 166.50p 100456
20/11/2019 167.00p 168.00p 167.00p 168.00p 416706
19/11/2019 166.00p 168.00p 166.00p 168.00p 160392
18/11/2019 166.00p 168.00p 166.00p 166.00p 219440
15/11/2019 168.00p 168.00p 166.50p 168.00p 269892
14/11/2019 167.00p 168.00p 166.50p 167.50p 105815
13/11/2019 168.50p 168.50p 167.00p 167.50p 121307
12/11/2019 169.00p 169.00p 167.22p 168.50p 162305
11/11/2019 167.00p 169.00p 166.00p 169.00p 266946
08/11/2019 167.50p 167.50p 165.50p 166.00p 864739
07/11/2019 167.50p 168.08p 165.65p 166.00p 181298
06/11/2019 167.50p 168.50p 166.50p 167.00p 46081
05/11/2019 167.00p 168.00p 165.56p 167.00p 624235
04/11/2019 167.00p 168.00p 166.50p 167.00p 315262
01/11/2019 168.50p 168.50p 166.50p 167.00p 138491
31/10/2019 168.50p 168.50p 166.50p 166.50p 616882
30/10/2019 166.50p 168.50p 166.50p 166.50p 452975
29/10/2019 166.50p 167.50p 166.50p 167.00p 151459
28/10/2019 166.50p 167.50p 165.50p 165.50p 89332
25/10/2019 168.50p 168.50p 166.50p 167.00p 417185
24/10/2019 168.50p 168.50p 167.00p 167.50p 204154
23/10/2019 167.00p 168.50p 166.50p 168.50p 180787
22/10/2019 167.50p 168.33p 167.00p 167.00p 180803
21/10/2019 168.00p 168.83p 167.50p 168.00p 97922
18/10/2019 168.00p 168.50p 167.00p 167.50p 336843
17/10/2019 169.00p 169.00p 167.50p 169.00p 190561
16/10/2019 167.00p 168.50p 167.00p 167.00p 108324
15/10/2019 166.00p 167.50p 166.00p 167.00p 880403
14/10/2019 166.00p 167.00p 166.00p 166.00p 253949
11/10/2019 165.00p 167.00p 165.00p 166.50p 240454
10/10/2019 166.00p 167.50p 165.00p 165.00p 99173
09/10/2019 167.50p 168.00p 165.50p 165.50p 72927
08/10/2019 166.50p 168.00p 166.00p 166.00p 110353
07/10/2019 168.50p 168.50p 166.50p 166.50p 172001
04/10/2019 167.50p 167.60p 166.00p 166.50p 289368
03/10/2019 168.50p 168.50p 165.50p 165.50p 114313
02/10/2019 168.00p 168.00p 167.00p 167.00p 519456
01/10/2019 167.00p 168.00p 167.00p 167.50p 1720133
30/09/2019 167.00p 168.00p 167.00p 167.50p 159699
27/09/2019 167.00p 168.00p 166.50p 167.00p 179104
26/09/2019 166.50p 168.00p 166.50p 167.00p 168128
25/09/2019 166.50p 167.33p 165.50p 165.50p 196128
24/09/2019 166.50p 167.48p 166.50p 166.50p 211209
23/09/2019 168.00p 168.00p 167.00p 167.00p 86927
20/09/2019 167.00p 168.68p 164.00p 164.00p 720807
19/09/2019 169.00p 169.00p 166.50p 167.00p 337138
18/09/2019 169.00p 169.00p 167.00p 168.00p 62518
17/09/2019 169.00p 169.00p 167.00p 168.00p 257212
16/09/2019 168.50p 169.00p 167.99p 169.00p 81222
13/09/2019 168.00p 168.50p 167.00p 168.50p 294128
12/09/2019 168.00p 168.00p 166.00p 166.50p 216825
11/09/2019 165.50p 167.00p 165.50p 166.50p 56025
10/09/2019 167.00p 167.00p 164.98p 165.50p 139623
09/09/2019 167.00p 167.00p 165.00p 166.00p 592619
06/09/2019 167.50p 167.50p 165.50p 166.00p 202523
05/09/2019 168.00p 168.00p 165.50p 166.00p 192592
04/09/2019 167.50p 167.50p 166.43p 167.00p 12904
03/09/2019 167.00p 167.00p 164.50p 167.00p 175377
02/09/2019 167.00p 167.00p 165.52p 166.50p 105218
30/08/2019 166.50p 167.00p 165.50p 167.00p 119982
29/08/2019 165.50p 166.50p 165.50p 166.00p 94678
28/08/2019 165.50p 166.00p 165.01p 166.00p 88251
27/08/2019 166.00p 167.00p 165.00p 165.00p 58873
23/08/2019 166.00p 167.00p 164.00p 165.50p 747799
22/08/2019 167.50p 169.50p 165.00p 165.50p 325761
21/08/2019 168.50p 169.32p 168.00p 168.00p 85013
20/08/2019 170.00p 170.00p 168.00p 168.00p 388521
19/08/2019 170.00p 170.00p 168.00p 169.00p 31985
16/08/2019 169.50p 169.50p 167.00p 167.00p 103518
15/08/2019 168.00p 169.00p 167.00p 167.50p 118304
14/08/2019 168.00p 168.00p 166.50p 166.50p 74798
13/08/2019 170.00p 170.00p 167.00p 167.00p 139946
12/08/2019 167.00p 168.00p 166.50p 168.00p 168298
09/08/2019 167.50p 168.05p 167.50p 167.50p 49332
08/08/2019 167.00p 168.50p 167.00p 167.00p 89797
07/08/2019 168.00p 169.50p 167.50p 167.50p 95649
06/08/2019 170.00p 170.00p 168.16p 170.00p 95510
05/08/2019 170.00p 170.00p 168.04p 170.00p 285924
02/08/2019 168.00p 169.00p 168.00p 169.00p 241785
01/08/2019 168.00p 168.82p 167.00p 167.50p 131220
31/07/2019 169.00p 169.32p 168.00p 169.00p 127326
30/07/2019 169.50p 170.70p 169.00p 169.00p 33067
29/07/2019 169.50p 171.77p 168.00p 168.50p 202044
26/07/2019 170.50p 170.50p 168.52p 169.00p 453515
25/07/2019 169.00p 170.94p 168.00p 168.00p 771671
24/07/2019 173.00p 173.00p 168.50p 168.50p 152364
23/07/2019 169.00p 169.34p 168.74p 169.00p 30684
22/07/2019 169.00p 169.31p 168.48p 169.00p 305276
19/07/2019 169.00p 169.50p 168.00p 169.00p 247402
18/07/2019 168.50p 171.00p 168.50p 168.50p 174213
17/07/2019 171.50p 171.59p 168.50p 168.50p 552242
16/07/2019 173.00p 173.00p 169.00p 171.50p 327458
15/07/2019 169.50p 171.00p 169.00p 169.00p 82477
12/07/2019 169.00p 170.47p 169.00p 170.25p 220362
11/07/2019 169.00p 170.30p 169.00p 170.00p 135841
10/07/2019 168.50p 170.50p 168.50p 169.50p 291167
09/07/2019 169.00p 170.50p 168.50p 168.50p 128331
08/07/2019 170.00p 170.00p 168.53p 170.00p 123091
05/07/2019 171.00p 171.00p 167.00p 168.50p 496339
04/07/2019 170.00p 170.00p 168.50p 170.00p 339845
03/07/2019 172.50p 172.50p 171.00p 171.50p 284651
02/07/2019 172.50p 172.50p 170.50p 171.50p 75544
01/07/2019 172.50p 172.50p 170.00p 171.50p 239796
28/06/2019 170.00p 171.00p 170.00p 170.50p 123648
27/06/2019 170.00p 171.00p 170.00p 170.00p 168337
26/06/2019 170.50p 171.22p 170.50p 171.00p 142880
25/06/2019 170.00p 171.50p 170.00p 170.00p 280282
24/06/2019 170.00p 170.97p 169.00p 169.50p 165568
21/06/2019 170.00p 170.50p 169.00p 169.50p 333795
20/06/2019 170.00p 171.00p 170.00p 171.00p 254335
19/06/2019 170.00p 171.50p 169.50p 170.00p 100000
18/06/2019 170.00p 172.00p 170.00p 171.50p 79352
17/06/2019 170.00p 171.00p 170.00p 171.00p 50816
14/06/2019 170.00p 172.00p 170.00p 172.00p 112865
13/06/2019 172.00p 172.00p 169.50p 170.00p 314914
12/06/2019 170.50p 171.25p 170.50p 170.50p 98839
11/06/2019 171.00p 172.00p 170.50p 170.50p 330403
10/06/2019 171.50p 172.47p 170.00p 171.50p 87671
07/06/2019 171.00p 171.50p 170.50p 171.50p 172110
06/06/2019 172.00p 172.00p 169.69p 172.00p 175798
05/06/2019 171.50p 172.00p 170.50p 171.00p 81112

*Close Price adjusted for both dividends and splits