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
21/02/2014 153.25p 153.50p 153.25p 153.50p 2280
20/02/2014 153.25p 153.25p 152.28p 153.25p 1038
19/02/2014 153.25p 153.25p 152.00p 153.25p 55871
18/02/2014 153.25p 153.25p 152.75p 153.25p 91982
17/02/2014 153.25p 153.50p 152.00p 153.25p 9354
14/02/2014 153.50p 153.50p 152.00p 152.00p 59702
13/02/2014 153.25p 153.75p 153.00p 153.50p 19930
12/02/2014 153.75p 153.75p 153.25p 153.75p 91923
11/02/2014 153.25p 153.25p 152.75p 153.25p 50979
10/02/2014 153.25p 153.25p 152.28p 153.25p 177317
07/02/2014 153.25p 153.25p 152.00p 153.25p 66599
06/02/2014 153.25p 153.25p 152.28p 153.25p 110164
05/02/2014 153.25p 153.25p 152.00p 153.25p 65500
04/02/2014 153.25p 154.00p 153.25p 153.25p 34700
03/02/2014 153.25p 157.00p 153.00p 153.25p 18134
31/01/2014 153.25p 153.25p 153.00p 153.25p 291118
30/01/2014 153.25p 153.50p 153.00p 153.25p 9800
29/01/2014 153.50p 153.50p 153.15p 153.50p 61687
28/01/2014 154.00p 154.00p 153.15p 153.50p 104586
27/01/2014 154.50p 154.50p 154.00p 154.00p 14233
24/01/2014 155.00p 155.00p 154.50p 154.50p 177842
23/01/2014 155.00p 155.25p 154.75p 155.00p 39000
22/01/2014 155.00p 155.43p 155.00p 155.25p 11308
21/01/2014 155.25p 155.50p 155.25p 155.25p 173515
20/01/2014 154.50p 155.52p 154.50p 155.25p 51306
17/01/2014 154.50p 154.70p 154.30p 154.50p 44979
16/01/2014 154.50p 154.74p 154.25p 154.50p 12144
15/01/2014 154.50p 155.00p 154.25p 154.50p 59958
14/01/2014 154.25p 154.77p 153.88p 154.50p 7150
13/01/2014 154.25p 155.00p 153.88p 154.25p 39646
10/01/2014 153.75p 154.80p 153.50p 154.25p 84979
09/01/2014 153.50p 154.50p 153.00p 154.50p 81508
08/01/2014 154.00p 154.75p 153.10p 153.50p 13838
07/01/2014 153.75p 154.75p 153.50p 154.00p 13908
06/01/2014 153.50p 154.75p 153.13p 153.75p 25839
03/01/2014 153.00p 153.50p 152.75p 153.50p 715
02/01/2014 153.00p 154.00p 152.50p 153.00p 42262
31/12/2013 153.00p 153.10p 153.00p 153.00p 1951
30/12/2013 153.00p 153.10p 152.50p 153.00p 32362
27/12/2013 153.00p 153.10p 153.00p 153.00p 4425
24/12/2013 153.00p 153.10p 153.00p 153.00p 106130
23/12/2013 153.00p 153.25p 152.29p 153.00p 598631
20/12/2013 152.75p 153.25p 151.50p 153.00p 111025
19/12/2013 152.25p 153.20p 151.72p 152.75p 94950
18/12/2013 152.25p 152.25p 151.50p 152.00p 12333
17/12/2013 152.00p 152.63p 151.00p 152.25p 0
16/12/2013 152.63p 152.63p 151.00p 152.00p 13435
13/12/2013 153.25p 153.25p 151.50p 152.63p 24193
12/12/2013 154.25p 154.25p 152.50p 153.25p 34877
11/12/2013 154.25p 154.25p 154.13p 154.25p 12440
10/12/2013 154.25p 154.25p 153.00p 154.25p 40530
09/12/2013 154.25p 154.25p 153.50p 154.25p 59045
06/12/2013 154.25p 154.25p 153.50p 154.25p 2525
05/12/2013 154.00p 154.50p 153.36p 154.25p 61332
04/12/2013 153.50p 154.10p 152.35p 154.00p 207759
03/12/2013 155.50p 155.50p 152.33p 153.50p 37029
02/12/2013 155.50p 155.99p 155.00p 155.50p 24334
29/11/2013 155.75p 156.00p 155.00p 155.00p 28722
28/11/2013 156.25p 156.25p 155.20p 155.50p 77312
27/11/2013 156.25p 156.58p 155.00p 156.25p 61697
26/11/2013 156.25p 156.25p 155.00p 155.00p 9334
25/11/2013 156.25p 156.58p 156.25p 156.25p 53776
22/11/2013 156.25p 156.58p 156.25p 156.25p 6793
21/11/2013 156.00p 156.62p 156.00p 156.25p 19500
20/11/2013 156.25p 156.25p 155.60p 156.00p 9475
19/11/2013 156.25p 156.25p 155.60p 156.25p 27990
18/11/2013 156.25p 156.25p 155.50p 156.25p 19450
15/11/2013 156.25p 156.30p 155.50p 156.25p 29517
14/11/2013 156.25p 156.51p 156.01p 156.25p 37734
13/11/2013 156.00p 156.34p 155.00p 156.25p 37836
12/11/2013 155.50p 157.40p 152.20p 156.00p 534895
11/11/2013 155.25p 156.50p 155.25p 155.50p 9380
08/11/2013 155.00p 156.00p 155.00p 155.25p 25900
07/11/2013 154.50p 156.00p 154.50p 155.00p 9600
06/11/2013 154.50p 156.00p 154.50p 154.50p 218
05/11/2013 155.75p 156.50p 155.05p 156.00p 8621
04/11/2013 155.75p 156.00p 155.00p 155.75p 26644
01/11/2013 155.25p 156.00p 155.25p 155.25p 14210
31/10/2013 155.00p 155.25p 154.85p 155.25p 0
30/10/2013 155.00p 155.00p 154.85p 155.00p 5977
29/10/2013 155.00p 155.00p 154.97p 155.00p 22522
28/10/2013 155.25p 155.25p 155.16p 155.25p 8047
25/10/2013 155.00p 155.30p 155.00p 155.25p 31100
24/10/2013 155.00p 156.00p 155.00p 155.00p 11135
23/10/2013 154.75p 155.00p 154.75p 155.00p 12146
22/10/2013 154.75p 154.95p 154.62p 154.75p 0
21/10/2013 154.75p 154.95p 154.62p 154.75p 10296
18/10/2013 154.75p 154.95p 154.75p 154.75p 16292
17/10/2013 154.75p 154.99p 154.75p 154.75p 12562
16/10/2013 154.75p 156.00p 153.50p 154.75p 11102
15/10/2013 154.75p 155.00p 154.62p 154.75p 30372
14/10/2013 154.75p 155.00p 154.62p 154.75p 10894
11/10/2013 154.50p 155.00p 154.50p 154.75p 3000
10/10/2013 154.50p 154.80p 154.50p 154.50p 813
09/10/2013 154.50p 154.80p 154.50p 154.50p 322
08/10/2013 154.50p 155.00p 153.75p 154.50p 57165
07/10/2013 154.50p 155.40p 154.50p 154.50p 3475
04/10/2013 152.75p 155.90p 152.50p 154.50p 83628
03/10/2013 151.50p 153.50p 151.33p 152.75p 40322
02/10/2013 149.50p 151.00p 149.50p 151.00p 50000
01/10/2013 149.50p 150.25p 149.50p 149.50p 15263
30/09/2013 149.25p 150.00p 148.50p 149.50p 23229
27/09/2013 148.50p 150.00p 148.50p 149.25p 67060
26/09/2013 148.50p 149.00p 148.00p 148.50p 0
25/09/2013 149.00p 149.00p 148.00p 148.50p 38078
24/09/2013 148.50p 150.00p 148.50p 148.75p 22166
23/09/2013 147.00p 150.00p 146.50p 148.50p 52919
20/09/2013 147.00p 147.34p 147.00p 147.00p 2236
19/09/2013 147.00p 147.34p 146.00p 147.00p 5860
18/09/2013 147.50p 147.50p 147.00p 147.00p 51361
17/09/2013 147.50p 147.50p 147.00p 147.50p 17252
16/09/2013 147.50p 147.50p 147.00p 147.50p 19140
13/09/2013 147.50p 147.50p 147.00p 147.50p 22180
12/09/2013 147.50p 147.50p 147.40p 147.50p 5392
11/09/2013 147.50p 147.50p 147.00p 147.50p 10041
10/09/2013 147.50p 147.50p 147.00p 147.50p 8186
09/09/2013 147.50p 147.60p 147.00p 147.50p 33000
06/09/2013 147.00p 147.60p 147.00p 147.50p 3044
05/09/2013 147.00p 148.00p 146.00p 147.00p 10040
04/09/2013 146.50p 149.00p 146.00p 147.00p 74229
03/09/2013 148.50p 149.00p 147.00p 149.00p 33060
02/09/2013 148.50p 149.01p 147.00p 148.50p 19225
30/08/2013 148.50p 148.50p 147.50p 148.50p 34475
29/08/2013 147.13p 149.00p 147.13p 148.00p 28607
28/08/2013 146.75p 147.13p 146.50p 147.13p 156450
27/08/2013 146.75p 146.80p 146.50p 146.75p 27398
23/08/2013 145.75p 146.90p 145.75p 146.75p 47626
22/08/2013 144.75p 145.75p 144.75p 145.75p 17502
21/08/2013 144.75p 144.84p 144.75p 144.75p 2062
20/08/2013 144.75p 145.00p 144.50p 144.75p 370205
19/08/2013 144.50p 144.85p 144.25p 144.75p 28336
16/08/2013 144.00p 144.50p 144.00p 144.50p 13085
15/08/2013 142.75p 144.75p 142.75p 144.00p 22969
14/08/2013 142.50p 142.75p 142.00p 142.75p 16348
13/08/2013 142.00p 142.50p 142.00p 142.50p 54367
12/08/2013 142.00p 142.19p 142.00p 142.00p 3869
09/08/2013 141.75p 142.00p 141.25p 142.00p 9150
08/08/2013 141.50p 141.99p 140.75p 141.75p 27048
07/08/2013 141.50p 141.70p 141.50p 141.50p 7922
06/08/2013 141.00p 141.50p 140.25p 141.50p 15539
05/08/2013 140.37p 141.20p 140.00p 141.00p 385154
02/08/2013 140.13p 140.37p 140.00p 140.37p 600
01/08/2013 140.13p 140.13p 139.00p 140.13p 300
31/07/2013 140.88p 140.88p 139.75p 140.13p 60876
30/07/2013 141.00p 141.00p 139.75p 140.88p 43201
29/07/2013 141.75p 141.75p 140.13p 141.00p 362477
26/07/2013 141.75p 141.75p 141.66p 141.75p 0
25/07/2013 141.75p 141.75p 141.66p 141.75p 3000
24/07/2013 141.75p 141.75p 141.50p 141.75p 11820
23/07/2013 141.75p 141.95p 141.66p 141.75p 35129
22/07/2013 141.75p 141.75p 141.50p 141.75p 15811
19/07/2013 141.38p 141.75p 141.38p 141.75p 3518
18/07/2013 141.38p 141.38p 141.00p 141.38p 1338
17/07/2013 141.38p 141.38p 140.75p 141.38p 1096
16/07/2013 141.38p 141.38p 140.75p 141.38p 16494
15/07/2013 141.38p 141.38p 140.75p 141.38p 2067
12/07/2013 141.38p 141.38p 140.75p 141.38p 39071
11/07/2013 141.38p 141.38p 140.75p 141.38p 15301
10/07/2013 141.38p 141.38p 140.89p 141.38p 14062
09/07/2013 141.38p 141.38p 140.89p 141.38p 7500
08/07/2013 141.38p 141.44p 141.24p 141.38p 28752
05/07/2013 141.38p 141.38p 141.30p 141.38p 5773
04/07/2013 141.38p 141.44p 140.75p 141.38p 21000
03/07/2013 141.50p 141.50p 141.00p 141.50p 10000
02/07/2013 141.50p 141.52p 141.00p 141.50p 6000
01/07/2013 141.50p 142.00p 141.50p 141.50p 18568
28/06/2013 141.50p 142.00p 141.50p 141.50p 5000
27/06/2013 141.75p 142.00p 141.10p 141.50p 22611
26/06/2013 141.75p 141.82p 141.00p 141.75p 15025
25/06/2013 142.50p 142.50p 140.00p 141.75p 69013
24/06/2013 143.25p 143.25p 142.50p 142.50p 10000
21/06/2013 143.75p 143.75p 142.50p 143.25p 90228
20/06/2013 144.00p 144.12p 143.50p 143.75p 23734
19/06/2013 143.75p 145.50p 143.50p 144.00p 25000
18/06/2013 145.50p 145.59p 145.50p 145.50p 5934
17/06/2013 145.50p 145.70p 145.50p 145.50p 37109
14/06/2013 145.25p 145.75p 144.50p 145.50p 179782
13/06/2013 145.00p 145.50p 144.25p 145.25p 23358
12/06/2013 146.25p 146.25p 145.50p 145.50p 29550
11/06/2013 146.00p 146.30p 145.50p 145.50p 27951
10/06/2013 145.00p 146.34p 145.00p 146.00p 5200
07/06/2013 141.75p 145.50p 141.55p 145.00p 125084
06/06/2013 141.50p 141.50p 141.15p 141.50p 353
05/06/2013 141.50p 141.50p 141.00p 141.50p 21805
04/06/2013 141.50p 141.50p 141.00p 141.50p 35000
03/06/2013 141.25p 141.50p 141.00p 141.50p 19414
31/05/2013 141.25p 141.25p 140.55p 141.25p 39786
30/05/2013 141.25p 141.25p 140.50p 141.25p 91883
29/05/2013 140.00p 141.25p 140.00p 141.25p 27738
28/05/2013 141.00p 141.25p 140.00p 141.25p 18099
24/05/2013 141.00p 141.09p 140.00p 141.00p 4800
23/05/2013 141.00p 141.00p 140.00p 141.00p 69022
22/05/2013 140.50p 141.00p 139.50p 141.00p 61194
21/05/2013 142.50p 142.50p 139.00p 140.50p 69334
20/05/2013 142.00p 142.67p 141.00p 142.50p 31720
17/05/2013 142.00p 142.50p 141.00p 142.00p 14904
16/05/2013 142.50p 144.00p 142.25p 142.50p 33265
15/05/2013 144.25p 144.40p 143.00p 143.00p 39560
14/05/2013 144.25p 144.40p 144.00p 144.25p 123000
13/05/2013 144.25p 144.40p 144.00p 144.25p 12070

*Close Price adjusted for both dividends and splits