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
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
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

*Close Price adjusted for both dividends and splits