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
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
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

*Close Price adjusted for both dividends and splits