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
25/07/2012 82.00p 83.38p 81.90p 82.00p 62000
24/07/2012 81.63p 82.75p 81.63p 82.75p 1206
23/07/2012 83.00p 85.90p 82.00p 83.00p 96498
20/07/2012 84.00p 84.63p 83.50p 84.63p 42577
19/07/2012 83.50p 84.50p 83.50p 84.50p 730
18/07/2012 83.00p 84.50p 82.75p 84.50p 58500
17/07/2012 85.00p 85.00p 83.75p 83.75p 18500
16/07/2012 84.00p 84.50p 84.00p 84.50p 0
13/07/2012 84.00p 84.50p 84.00p 84.00p 180511
12/07/2012 84.25p 84.50p 84.25p 84.50p 2500
11/07/2012 84.00p 84.50p 83.00p 84.00p 54718
10/07/2012 84.25p 86.10p 84.25p 84.63p 40169
09/07/2012 85.00p 85.00p 84.00p 84.00p 20156
06/07/2012 85.10p 85.75p 85.10p 85.75p 4300
05/07/2012 87.00p 87.00p 85.87p 85.87p 22871
04/07/2012 85.00p 86.00p 85.00p 86.00p 3000
03/07/2012 87.35p 87.35p 85.50p 86.50p 6275
02/07/2012 87.35p 87.35p 86.50p 86.50p 13139
29/06/2012 87.25p 87.35p 86.50p 86.50p 0
28/06/2012 87.25p 87.35p 86.50p 86.50p 4158
27/06/2012 87.00p 87.35p 86.50p 86.50p 0
26/06/2012 87.00p 87.35p 86.50p 86.50p 0
25/06/2012 87.00p 87.35p 86.50p 86.50p 30620
22/06/2012 87.40p 87.40p 86.75p 86.75p 0
21/06/2012 87.40p 87.40p 86.75p 86.75p 22667
20/06/2012 87.50p 87.50p 86.50p 86.50p 4500
19/06/2012 87.00p 87.50p 86.50p 86.50p 0
18/06/2012 87.00p 87.50p 86.50p 86.50p 7446
15/06/2012 87.00p 87.00p 86.00p 86.00p 52608
14/06/2012 87.10p 88.00p 87.10p 87.50p 8782
13/06/2012 88.00p 88.00p 87.25p 87.50p 0
12/06/2012 88.00p 88.00p 87.25p 87.50p 39501
11/06/2012 87.95p 87.95p 87.50p 87.50p 2956
08/06/2012 88.00p 88.95p 86.95p 87.00p 36053
07/06/2012 87.00p 88.00p 86.50p 86.50p 43154
06/06/2012 85.60p 85.87p 85.60p 85.75p 18764
01/06/2012 85.00p 85.00p 85.00p 85.00p 2541
31/05/2012 85.40p 85.40p 85.25p 85.25p 3000
30/05/2012 85.00p 85.00p 84.50p 84.75p 30000
29/05/2012 85.50p 85.70p 85.50p 85.50p 30000
28/05/2012 87.10p 87.10p 86.00p 86.00p 4248
25/05/2012 87.00p 87.00p 86.00p 86.50p 0
24/05/2012 87.00p 87.00p 86.00p 86.00p 14068
23/05/2012 87.38p 87.38p 86.00p 86.75p 8772
22/05/2012 87.20p 87.20p 86.75p 86.75p 6867
21/05/2012 87.10p 87.10p 86.25p 86.50p 25750
18/05/2012 87.20p 87.20p 85.75p 86.25p 17318
17/05/2012 86.88p 87.00p 86.75p 86.75p 15027
16/05/2012 87.00p 87.00p 86.20p 86.25p 99703
15/05/2012 87.10p 87.28p 87.05p 87.12p 46294
14/05/2012 87.50p 87.50p 87.25p 87.25p 57122
11/05/2012 87.00p 87.75p 86.50p 87.75p 64314
10/05/2012 87.00p 87.00p 86.22p 86.62p 22345
09/05/2012 87.00p 87.00p 86.50p 86.50p 7541
08/05/2012 87.00p 87.50p 87.00p 87.50p 16571
04/05/2012 87.25p 87.25p 86.87p 86.87p 25000
03/05/2012 87.00p 87.15p 86.75p 87.00p 22307
02/05/2012 87.75p 87.75p 87.50p 87.75p 0
01/05/2012 87.75p 87.75p 87.50p 87.75p 38070
30/04/2012 87.00p 87.00p 86.10p 86.75p 41050
27/04/2012 87.00p 87.25p 87.00p 87.25p 2500
26/04/2012 87.00p 87.25p 87.00p 87.25p 6000
25/04/2012 87.50p 87.50p 87.25p 87.25p 5000
24/04/2012 87.50p 87.50p 87.25p 87.25p 5000
23/04/2012 87.00p 87.25p 87.00p 87.25p 10000
20/04/2012 86.00p 87.50p 86.00p 87.25p 55000
19/04/2012 87.25p 87.35p 87.00p 87.12p 1284650
18/04/2012 87.50p 87.60p 87.12p 87.25p 0
17/04/2012 87.50p 87.60p 87.12p 87.12p 40403
16/04/2012 87.50p 88.00p 87.25p 87.37p 111713
13/04/2012 86.00p 87.60p 85.00p 86.50p 219048
12/04/2012 84.75p 85.00p 84.75p 85.00p 35000
11/04/2012 83.50p 83.50p 83.50p 83.50p 41091
10/04/2012 84.50p 84.50p 84.00p 84.00p 91850
05/04/2012 84.00p 84.35p 83.25p 84.25p 25300
04/04/2012 84.00p 84.25p 84.00p 84.25p 2500
03/04/2012 84.50p 84.50p 83.50p 84.00p 70000
02/04/2012 85.00p 85.00p 84.00p 84.75p 64500
30/03/2012 85.50p 85.50p 84.75p 84.75p 13000
29/03/2012 87.00p 88.00p 85.00p 86.50p 108567
28/03/2012 86.00p 86.00p 85.00p 85.25p 55000
27/03/2012 87.00p 87.00p 85.00p 85.75p 57500
26/03/2012 86.50p 87.50p 85.00p 87.50p 14000
23/03/2012 85.50p 86.00p 85.00p 86.00p 6145
22/03/2012 86.00p 86.00p 85.25p 85.25p 2500
21/03/2012 86.00p 86.25p 85.62p 86.25p 0
20/03/2012 86.00p 86.25p 85.62p 86.25p 26000
19/03/2012 85.00p 85.00p 85.00p 85.00p 7500
16/03/2012 85.00p 85.00p 84.50p 84.50p 48300
15/03/2012 85.00p 86.50p 85.00p 85.00p 47433
14/03/2012 84.00p 86.36p 83.30p 84.00p 50460
13/03/2012 84.50p 85.25p 84.50p 85.25p 457000
12/03/2012 83.12p 86.00p 83.12p 84.50p 0
09/03/2012 83.12p 86.00p 83.12p 84.50p 0
08/03/2012 83.12p 86.00p 83.12p 84.50p 24578
07/03/2012 84.00p 84.50p 83.75p 84.50p 0
06/03/2012 84.00p 84.50p 83.75p 84.00p 0
05/03/2012 84.00p 84.50p 83.75p 84.50p 0
02/03/2012 84.00p 84.00p 83.75p 83.75p 16000
01/03/2012 83.00p 84.75p 83.00p 83.63p 0
29/02/2012 83.00p 84.75p 83.00p 84.75p 28440
28/02/2012 86.50p 86.50p 83.50p 85.00p 3515
27/02/2012 84.50p 84.75p 84.50p 84.50p 0
24/02/2012 84.50p 84.75p 84.50p 84.75p 0
23/02/2012 84.50p 84.75p 84.50p 84.75p 150000
22/02/2012 85.00p 85.30p 84.25p 84.75p 0
21/02/2012 85.00p 85.30p 84.25p 84.25p 0
20/02/2012 85.00p 85.30p 84.75p 84.75p 11729
17/02/2012 83.00p 83.75p 83.00p 83.75p 0
16/02/2012 83.00p 83.75p 83.00p 83.75p 277500
15/02/2012 82.00p 83.75p 82.00p 83.75p 0
14/02/2012 82.00p 83.75p 82.00p 83.75p 500
13/02/2012 83.00p 83.00p 82.75p 83.00p 200000
10/02/2012 85.00p 85.30p 84.50p 84.75p 185400
09/02/2012 85.00p 85.00p 85.00p 85.00p 0
08/02/2012 85.00p 85.00p 85.00p 85.00p 30000
07/02/2012 85.00p 85.00p 84.75p 84.75p 1500
06/02/2012 85.00p 85.50p 84.75p 84.75p 0
03/02/2012 85.00p 85.50p 85.00p 85.00p 32559
02/02/2012 82.00p 84.25p 81.50p 84.25p 0
01/02/2012 82.00p 83.00p 81.50p 83.00p 0
31/01/2012 82.00p 82.00p 81.50p 82.00p 0
30/01/2012 82.00p 82.00p 81.50p 81.50p 2500
27/01/2012 82.00p 83.50p 81.25p 83.50p 0
26/01/2012 82.00p 82.00p 81.25p 81.25p 72500
25/01/2012 81.50p 81.75p 81.50p 81.75p 60000
24/01/2012 80.50p 80.50p 79.50p 79.50p 30049
23/01/2012 80.50p 80.50p 75.00p 79.75p 67500
20/01/2012 80.50p 81.00p 80.50p 81.00p 0
19/01/2012 80.50p 80.50p 80.50p 80.50p 0
18/01/2012 80.50p 80.50p 80.50p 80.50p 0
17/01/2012 80.50p 80.50p 80.50p 80.50p 2500
16/01/2012 81.00p 81.00p 80.75p 80.75p 16500
13/01/2012 81.25p 81.25p 81.25p 81.25p 600
12/01/2012 81.00p 81.25p 81.00p 81.25p 7100
11/01/2012 81.00p 81.50p 81.00p 81.50p 0
10/01/2012 81.00p 81.50p 81.00p 81.50p 0
09/01/2012 81.00p 81.50p 81.00p 81.50p 0
06/01/2012 81.00p 81.50p 81.00p 81.50p 100
05/01/2012 81.00p 81.50p 78.00p 81.50p 0
04/01/2012 81.00p 81.50p 78.00p 81.50p 107500
03/01/2012 82.00p 82.00p 80.50p 80.50p 0
30/12/2011 82.00p 82.00p 80.50p 80.50p 6463
29/12/2011 81.00p 81.00p 79.00p 80.50p 0
28/12/2011 81.00p 81.00p 79.00p 80.00p 15000
23/12/2011 82.00p 82.25p 82.00p 82.25p 2500
22/12/2011 81.50p 82.00p 81.50p 82.00p 2500
21/12/2011 82.33p 82.50p 82.33p 82.50p 14285
20/12/2011 81.00p 82.00p 81.00p 82.00p 7700
19/12/2011 82.00p 82.00p 81.00p 82.00p 2115
16/12/2011 82.00p 82.50p 81.50p 82.50p 15517
15/12/2011 82.00p 82.00p 82.00p 82.00p 0
14/12/2011 82.00p 82.00p 82.00p 82.00p 2500
13/12/2011 82.00p 82.50p 82.00p 82.50p 0
12/12/2011 82.00p 82.50p 82.00p 82.50p 0
09/12/2011 82.00p 82.00p 82.00p 82.00p 5000
08/12/2011 81.00p 81.50p 81.00p 81.50p 0
07/12/2011 81.00p 81.50p 81.00p 81.50p 5000
06/12/2011 82.00p 83.00p 81.00p 82.00p 40500
05/12/2011 83.00p 83.00p 82.00p 82.25p 10000
02/12/2011 83.00p 84.00p 81.50p 84.00p 0
01/12/2011 83.00p 83.50p 81.50p 83.50p 0
30/11/2011 83.00p 83.00p 81.50p 82.50p 46076
29/11/2011 80.00p 82.50p 79.00p 82.50p 156303
28/11/2011 82.00p 82.00p 82.00p 82.00p 11500
25/11/2011 83.50p 83.50p 83.00p 83.00p 2500
24/11/2011 85.00p 85.00p 84.00p 84.75p 0
23/11/2011 85.00p 85.00p 84.00p 85.00p 3500
22/11/2011 85.00p 85.25p 85.00p 85.25p 2500
21/11/2011 85.00p 85.25p 85.00p 85.25p 5000
18/11/2011 86.00p 86.00p 86.00p 86.00p 2500
17/11/2011 86.50p 86.50p 86.37p 86.37p 0
16/11/2011 86.50p 86.50p 86.50p 86.50p 14046
15/11/2011 86.50p 87.00p 86.00p 87.00p 0
14/11/2011 86.50p 86.62p 86.00p 86.62p 0
11/11/2011 86.50p 86.60p 86.00p 86.00p 15824
10/11/2011 87.50p 87.50p 87.12p 87.25p 0
09/11/2011 87.50p 87.50p 87.12p 87.12p 8414
08/11/2011 88.00p 88.10p 88.00p 88.00p 6000
07/11/2011 88.00p 88.00p 88.00p 88.00p 5000
04/11/2011 89.00p 89.00p 87.25p 87.75p 40359
03/11/2011 87.00p 87.50p 85.00p 87.50p 65000
02/11/2011 86.00p 88.00p 86.00p 88.00p 45800
01/11/2011 87.00p 88.00p 84.50p 85.50p 32839
31/10/2011 89.00p 89.00p 87.50p 87.50p 5500
28/10/2011 91.00p 91.00p 89.00p 89.00p 13000
27/10/2011 89.00p 89.50p 89.00p 89.50p 5000
26/10/2011 88.00p 89.75p 88.00p 89.75p 20929
25/10/2011 89.00p 89.00p 88.80p 89.00p 10893
24/10/2011 88.00p 88.00p 88.00p 88.00p 1000
21/10/2011 87.00p 87.00p 85.25p 86.25p 7250
20/10/2011 87.00p 87.00p 86.68p 87.00p 9150
19/10/2011 86.00p 86.00p 85.62p 85.62p 25000
18/10/2011 83.00p 83.00p 82.00p 82.00p 15000
17/10/2011 83.00p 84.50p 82.00p 84.50p 0
14/10/2011 83.00p 84.00p 82.00p 84.00p 0
13/10/2011 83.00p 84.00p 82.00p 84.00p 0
12/10/2011 83.00p 83.00p 82.00p 82.00p 15310
11/10/2011 82.00p 83.13p 82.00p 83.13p 0
10/10/2011 82.00p 83.00p 82.00p 83.00p 16310

*Close Price adjusted for both dividends and splits