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
17/08/2018 170.50p 172.00p 170.10p 171.00p 27916
16/08/2018 170.00p 171.59p 170.00p 170.00p 19473
15/08/2018 172.00p 172.00p 170.00p 171.00p 27926
14/08/2018 170.50p 171.92p 170.00p 170.00p 43705
13/08/2018 171.50p 171.60p 170.00p 171.50p 73439
10/08/2018 170.50p 171.92p 170.50p 170.50p 44394
09/08/2018 168.00p 172.00p 168.00p 172.00p 187233
08/08/2018 170.00p 172.00p 169.50p 169.50p 134965
07/08/2018 171.50p 171.84p 170.00p 170.00p 103116
06/08/2018 170.00p 171.91p 170.00p 170.00p 127357
03/08/2018 169.50p 169.50p 168.50p 169.00p 35889
02/08/2018 168.00p 169.56p 168.00p 168.50p 28009
01/08/2018 169.50p 169.50p 168.00p 169.00p 52782
31/07/2018 168.00p 169.50p 168.00p 168.00p 23644
30/07/2018 170.00p 170.00p 168.00p 170.00p 110419
27/07/2018 167.50p 169.06p 167.50p 167.50p 37667
26/07/2018 167.50p 169.34p 167.50p 167.50p 23186
25/07/2018 169.50p 170.00p 167.50p 167.50p 104865
24/07/2018 167.50p 170.00p 166.77p 169.50p 95482
23/07/2018 167.00p 169.47p 167.00p 167.50p 56086
20/07/2018 168.00p 170.00p 167.20p 170.00p 113338
19/07/2018 166.50p 168.00p 166.50p 167.50p 34604
18/07/2018 168.00p 168.00p 166.50p 166.50p 30885
17/07/2018 168.00p 168.00p 166.17p 167.00p 91145
16/07/2018 166.50p 168.00p 165.85p 168.00p 100353
13/07/2018 165.00p 166.28p 164.55p 166.00p 21194
12/07/2018 164.50p 165.50p 164.50p 165.50p 1544414
11/07/2018 166.00p 166.10p 164.00p 164.00p 31267
10/07/2018 167.50p 167.50p 164.53p 165.00p 71949
09/07/2018 166.00p 166.88p 164.00p 165.00p 50250
06/07/2018 167.00p 167.50p 165.81p 167.50p 5769
05/07/2018 166.00p 167.50p 165.00p 166.50p 47221
04/07/2018 166.00p 168.00p 166.00p 166.00p 468028
03/07/2018 167.00p 167.33p 166.00p 167.00p 110143
02/07/2018 166.50p 166.75p 165.04p 166.50p 61469
29/06/2018 166.00p 166.00p 164.50p 165.00p 46791
28/06/2018 165.50p 167.00p 164.50p 165.00p 216325
27/06/2018 168.50p 169.00p 166.50p 168.00p 70862
26/06/2018 167.00p 167.83p 166.00p 166.50p 122134
25/06/2018 166.00p 167.00p 165.00p 165.50p 293006
22/06/2018 165.00p 166.65p 164.00p 164.50p 73184
21/06/2018 166.00p 166.00p 165.00p 165.00p 72377
20/06/2018 165.93p 166.00p 164.82p 165.50p 23387
19/06/2018 165.00p 166.33p 165.00p 166.00p 160250
18/06/2018 165.00p 167.00p 165.00p 165.50p 55313
15/06/2018 164.50p 167.00p 164.50p 167.00p 163334
14/06/2018 165.00p 166.30p 163.00p 164.00p 56262
13/06/2018 165.50p 166.30p 165.00p 165.50p 46819
12/06/2018 165.00p 166.30p 165.00p 165.75p 32173
11/06/2018 165.50p 166.30p 165.50p 165.50p 14682
08/06/2018 166.30p 166.30p 165.75p 165.75p 27602
07/06/2018 164.50p 166.00p 164.50p 166.00p 58425
06/06/2018 166.50p 166.50p 164.50p 166.00p 60738
05/06/2018 165.00p 165.83p 164.00p 165.50p 141972
04/06/2018 165.00p 165.34p 164.00p 164.50p 42026
01/06/2018 165.00p 166.00p 164.71p 164.75p 564709
31/05/2018 164.50p 166.00p 164.50p 165.00p 17582
30/05/2018 166.00p 166.00p 164.00p 164.50p 106492
29/05/2018 165.00p 165.42p 164.00p 165.00p 29517
25/05/2018 164.50p 166.50p 164.50p 165.00p 65902
24/05/2018 164.50p 166.00p 163.50p 164.00p 183958
23/05/2018 165.00p 166.50p 164.00p 164.50p 118930
22/05/2018 165.50p 165.50p 163.50p 165.50p 205853
21/05/2018 165.00p 167.00p 164.00p 167.00p 75772
18/05/2018 166.50p 166.50p 165.71p 166.50p 15143
17/05/2018 165.00p 166.50p 165.00p 166.50p 40718
16/05/2018 166.50p 166.50p 164.25p 166.00p 51190
15/05/2018 166.00p 167.00p 165.25p 165.25p 39486
14/05/2018 164.00p 165.00p 162.50p 165.00p 107627
11/05/2018 163.00p 164.00p 162.50p 164.00p 197318
10/05/2018 162.50p 163.00p 162.00p 162.50p 105291
09/05/2018 163.00p 163.00p 162.17p 163.00p 65662
08/05/2018 163.00p 163.00p 161.51p 163.00p 93095
04/05/2018 161.00p 162.00p 160.50p 162.00p 884396
03/05/2018 160.50p 162.00p 160.10p 161.00p 102757
02/05/2018 160.00p 160.82p 160.00p 160.50p 49655
01/05/2018 161.50p 164.00p 160.00p 163.50p 72582
30/04/2018 162.00p 162.50p 161.00p 161.00p 118468
27/04/2018 162.00p 163.15p 162.00p 162.75p 220171
26/04/2018 164.00p 164.00p 162.02p 163.00p 78019
25/04/2018 162.00p 163.65p 162.00p 163.00p 64899
24/04/2018 164.00p 164.00p 162.78p 163.00p 196629
23/04/2018 163.00p 164.00p 161.00p 163.00p 116974
20/04/2018 160.00p 161.50p 160.00p 161.50p 143667
19/04/2018 161.00p 161.00p 160.00p 160.50p 78753
18/04/2018 160.00p 161.32p 160.00p 160.50p 227129
17/04/2018 162.00p 162.00p 160.00p 161.00p 121039
16/04/2018 160.50p 161.82p 159.00p 160.50p 574914
13/04/2018 161.00p 161.82p 160.50p 160.50p 112430
12/04/2018 161.00p 161.90p 160.40p 161.00p 94689
11/04/2018 161.50p 161.98p 161.50p 161.50p 51494
10/04/2018 162.00p 162.00p 160.03p 161.50p 139545
09/04/2018 160.00p 161.25p 158.42p 161.25p 158986
06/04/2018 159.50p 159.85p 158.00p 159.00p 111404
05/04/2018 160.00p 160.00p 158.82p 159.50p 69974
04/04/2018 160.00p 160.00p 158.00p 160.00p 37589
03/04/2018 160.00p 160.00p 157.15p 160.00p 25888
29/03/2018 158.50p 160.00p 157.25p 159.00p 173065
28/03/2018 159.50p 160.24p 157.50p 159.50p 68763
27/03/2018 160.00p 161.57p 159.47p 160.00p 82469
26/03/2018 162.00p 162.00p 159.70p 160.50p 114813
23/03/2018 162.50p 164.00p 160.00p 160.50p 52319
22/03/2018 162.50p 163.81p 162.50p 162.50p 34610
21/03/2018 164.00p 166.00p 162.00p 162.00p 70586
20/03/2018 166.50p 166.50p 160.00p 160.00p 99585
19/03/2018 166.50p 166.50p 163.00p 163.00p 40359
16/03/2018 165.00p 166.25p 164.00p 164.00p 119609
15/03/2018 167.00p 167.00p 165.00p 166.00p 29321
14/03/2018 165.00p 167.00p 164.00p 166.00p 64274
13/03/2018 165.50p 167.00p 165.00p 166.50p 36132
12/03/2018 166.00p 167.00p 165.00p 166.50p 105081
09/03/2018 167.00p 167.00p 165.00p 166.00p 115634
08/03/2018 165.50p 167.00p 165.00p 165.00p 83837
07/03/2018 165.50p 166.50p 165.50p 166.50p 30118
06/03/2018 167.00p 167.00p 166.00p 166.00p 13757
05/03/2018 165.50p 167.00p 165.50p 166.50p 67424
02/03/2018 167.50p 167.50p 166.75p 167.00p 62214
01/03/2018 165.00p 167.50p 165.00p 167.50p 15329
28/02/2018 167.00p 168.34p 167.00p 167.00p 40025
27/02/2018 167.00p 168.15p 167.00p 168.00p 63436
26/02/2018 167.50p 168.50p 167.00p 168.25p 77968
23/02/2018 169.00p 169.00p 167.00p 167.50p 45038
22/02/2018 167.50p 168.70p 166.50p 166.50p 55567
21/02/2018 167.00p 168.50p 165.50p 167.50p 73271
20/02/2018 169.50p 169.50p 166.50p 166.50p 68521
19/02/2018 169.00p 169.00p 167.00p 167.00p 53495
16/02/2018 169.50p 169.50p 167.00p 168.00p 37963
15/02/2018 166.00p 169.50p 166.00p 168.50p 58749
14/02/2018 167.50p 169.00p 167.00p 167.50p 37221
13/02/2018 168.00p 168.84p 167.00p 168.00p 55997
12/02/2018 167.50p 169.00p 167.50p 168.00p 17836
09/02/2018 169.00p 169.00p 167.90p 168.50p 66701
08/02/2018 169.50p 169.50p 167.00p 167.50p 51736
07/02/2018 169.00p 169.00p 166.00p 168.50p 61540
06/02/2018 165.50p 168.50p 165.50p 167.00p 116644
05/02/2018 169.00p 170.00p 166.00p 167.50p 100336
02/02/2018 171.00p 171.00p 169.00p 170.00p 33818
01/02/2018 171.00p 171.00p 168.00p 169.00p 62111
31/01/2018 171.00p 171.00p 169.00p 169.50p 24110
30/01/2018 171.00p 171.00p 169.00p 169.00p 24898
29/01/2018 169.50p 170.50p 169.23p 170.00p 10643
26/01/2018 170.00p 170.00p 169.15p 170.00p 31345
25/01/2018 170.00p 170.00p 169.40p 170.00p 80397
24/01/2018 170.00p 170.00p 169.04p 170.00p 156576
23/01/2018 170.50p 170.50p 169.95p 170.00p 69522
22/01/2018 169.00p 170.50p 168.50p 169.50p 55443
19/01/2018 168.00p 170.50p 168.00p 170.00p 60833
18/01/2018 170.50p 170.50p 168.50p 170.00p 201668
17/01/2018 167.50p 169.50p 167.00p 168.50p 89591
16/01/2018 168.00p 170.50p 168.00p 168.00p 64487
15/01/2018 171.00p 171.00p 166.57p 168.00p 71690
12/01/2018 169.50p 169.50p 168.00p 168.50p 105680
11/01/2018 169.50p 169.50p 167.00p 167.50p 65375
10/01/2018 170.50p 170.50p 167.00p 168.00p 58957
09/01/2018 168.50p 169.01p 167.00p 167.75p 23499
08/01/2018 167.00p 170.00p 167.00p 167.00p 51327
05/01/2018 167.50p 169.00p 167.50p 168.00p 3749
04/01/2018 169.00p 169.00p 167.00p 167.00p 33111
03/01/2018 168.50p 168.50p 167.00p 167.00p 54081
02/01/2018 169.00p 169.50p 166.00p 167.00p 96575
29/12/2017 168.00p 168.00p 167.45p 168.00p 19208
28/12/2017 167.50p 170.50p 167.25p 170.25p 29479
27/12/2017 170.75p 170.75p 168.38p 169.12p 22344
22/12/2017 168.00p 169.25p 167.25p 168.00p 13672
21/12/2017 168.50p 170.25p 168.00p 168.00p 64495
20/12/2017 170.00p 170.00p 167.50p 167.50p 36388
19/12/2017 170.00p 170.00p 168.00p 168.00p 8881
18/12/2017 168.00p 171.00p 167.50p 167.50p 55151
15/12/2017 174.50p 174.50p 167.00p 167.00p 427093
14/12/2017 171.25p 176.00p 171.00p 171.00p 76932
13/12/2017 173.25p 175.25p 173.25p 174.50p 25584
12/12/2017 175.00p 175.00p 173.25p 174.25p 54063
11/12/2017 173.50p 174.00p 173.00p 173.00p 60108
08/12/2017 174.75p 174.75p 173.00p 173.00p 26899
07/12/2017 173.50p 174.24p 173.50p 174.00p 24718
06/12/2017 173.50p 174.25p 173.00p 174.00p 36569
05/12/2017 173.75p 175.50p 173.00p 173.50p 26743
04/12/2017 176.00p 176.00p 173.25p 174.50p 57878
01/12/2017 175.00p 175.00p 173.00p 174.00p 176057
30/11/2017 174.50p 174.50p 173.09p 174.50p 50490
29/11/2017 174.25p 174.25p 172.00p 174.00p 47622
28/11/2017 173.00p 173.75p 172.50p 173.50p 76517
27/11/2017 173.25p 174.50p 173.00p 173.00p 35623
24/11/2017 174.50p 174.50p 173.00p 173.75p 184145
23/11/2017 173.00p 174.25p 173.00p 173.75p 17303
22/11/2017 174.00p 174.50p 173.07p 173.50p 73776
21/11/2017 173.00p 175.25p 172.50p 174.00p 25769
20/11/2017 174.00p 174.02p 171.25p 173.00p 279093
17/11/2017 173.75p 173.83p 173.00p 173.00p 34493
16/11/2017 173.75p 175.00p 173.50p 175.00p 42811
15/11/2017 175.50p 175.50p 173.50p 174.50p 63489
14/11/2017 174.00p 174.35p 174.00p 174.00p 97294
13/11/2017 175.75p 175.75p 173.50p 174.37p 128703
10/11/2017 173.50p 174.25p 172.25p 174.00p 30390
09/11/2017 172.50p 174.60p 172.50p 172.50p 154590
08/11/2017 173.50p 174.75p 172.04p 174.00p 83183
07/11/2017 173.75p 174.50p 171.25p 173.00p 325461
06/11/2017 172.75p 174.00p 171.00p 172.25p 216048
03/11/2017 171.50p 173.00p 170.70p 172.00p 137839
02/11/2017 170.50p 171.27p 169.50p 169.50p 58053

*Close Price adjusted for both dividends and splits