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
06/12/2010 96.50p 96.50p 96.00p 96.00p 0
03/12/2010 96.25p 97.00p 95.75p 96.50p 96688
02/12/2010 96.00p 96.25p 96.00p 96.25p 0
01/12/2010 94.50p 96.00p 94.50p 96.00p 0
30/11/2010 95.00p 95.00p 93.00p 94.50p 51520
29/11/2010 94.00p 94.00p 93.50p 93.50p 7500
26/11/2010 95.00p 95.00p 94.50p 94.50p 5000
25/11/2010 93.50p 96.00p 93.50p 96.00p 14502
24/11/2010 99.00p 99.00p 93.00p 93.50p 39631
23/11/2010 99.50p 99.50p 99.50p 99.50p 0
22/11/2010 99.50p 99.50p 99.50p 99.50p 0
19/11/2010 99.00p 99.50p 99.00p 99.50p 10000
18/11/2010 99.00p 99.00p 97.50p 97.50p 0
17/11/2010 98.00p 99.00p 98.00p 99.00p 9900
16/11/2010 98.00p 98.00p 97.50p 97.50p 1000
15/11/2010 101.00p 101.00p 99.50p 99.50p 800
12/11/2010 100.00p 100.00p 99.00p 99.00p 17876
11/11/2010 98.50p 100.50p 98.50p 100.50p 0
10/11/2010 98.00p 98.50p 98.00p 98.50p 2500
09/11/2010 96.00p 100.50p 96.00p 100.50p 0
08/11/2010 97.00p 97.00p 96.00p 96.00p 10000
05/11/2010 99.00p 99.00p 96.00p 96.00p 8000
04/11/2010 99.00p 100.00p 99.00p 100.00p 4000
03/11/2010 98.75p 99.50p 98.75p 99.50p 0
02/11/2010 97.00p 98.75p 93.00p 98.75p 24000
01/11/2010 99.00p 100.00p 99.00p 100.00p 0
29/10/2010 98.00p 99.00p 98.00p 99.00p 3000
28/10/2010 98.00p 98.50p 98.00p 98.50p 8167
27/10/2010 98.00p 98.00p 98.00p 98.00p 0
26/10/2010 96.25p 98.00p 96.25p 98.00p 0
25/10/2010 95.50p 97.25p 95.50p 96.25p 2720
22/10/2010 96.00p 97.50p 96.00p 97.50p 9000
21/10/2010 97.00p 97.00p 96.00p 96.00p 500
20/10/2010 95.50p 96.00p 95.50p 96.00p 0
19/10/2010 94.00p 95.50p 94.00p 95.50p 20000
18/10/2010 93.00p 93.00p 92.00p 93.00p 40000
15/10/2010 94.50p 95.00p 94.00p 94.50p 65116
14/10/2010 94.00p 94.00p 93.50p 93.50p 12000
13/10/2010 93.00p 93.75p 93.00p 93.75p 0
12/10/2010 93.00p 93.00p 93.00p 93.00p 11000
11/10/2010 94.00p 94.00p 94.00p 94.00p 2500
08/10/2010 97.00p 97.00p 94.00p 94.00p 15000
07/10/2010 95.00p 95.00p 94.00p 94.00p 9890
06/10/2010 99.00p 99.00p 94.75p 94.75p 78500
05/10/2010 97.50p 99.00p 97.50p 99.00p 0
04/10/2010 95.00p 99.00p 95.00p 97.50p 3002
01/10/2010 94.25p 94.25p 87.00p 91.50p 35600
30/09/2010 98.00p 98.00p 93.00p 93.00p 16500
29/09/2010 98.00p 98.00p 95.00p 97.50p 8600
28/09/2010 99.00p 99.00p 98.00p 98.50p 5000
27/09/2010 99.00p 99.50p 99.00p 99.50p 1250
24/09/2010 101.00p 101.00p 92.00p 98.50p 105115
23/09/2010 103.50p 105.00p 100.00p 102.00p 46814
22/09/2010 102.00p 103.00p 101.00p 103.00p 18000
21/09/2010 101.00p 105.00p 101.00p 102.00p 40000
20/09/2010 103.00p 105.00p 97.00p 101.00p 3064
17/09/2010 190.00p 190.00p 70.00p 99.00p 177000
16/09/2010 197.50p 200.00p 197.50p 197.50p 2800
15/09/2010 197.50p 197.50p 197.50p 197.50p 0
14/09/2010 197.50p 197.50p 197.50p 197.50p 0
13/09/2010 190.00p 197.50p 190.00p 197.50p 5000
10/09/2010 210.00p 210.00p 199.50p 199.50p 91250
09/09/2010 214.00p 214.00p 205.00p 207.50p 28400
08/09/2010 212.75p 212.75p 210.00p 212.00p 950
07/09/2010 210.00p 213.00p 210.00p 213.00p 500
06/09/2010 208.00p 212.00p 208.00p 212.00p 8449
03/09/2010 205.00p 212.50p 205.00p 212.50p 21250
02/09/2010 202.50p 202.50p 202.50p 202.50p 0
01/09/2010 200.25p 202.50p 200.25p 202.50p 0
31/08/2010 201.50p 201.50p 200.25p 200.25p 0
27/08/2010 202.00p 202.00p 200.00p 201.50p 443472
26/08/2010 199.50p 200.00p 198.05p 200.00p 122000
25/08/2010 200.00p 200.00p 199.50p 199.50p 4000
24/08/2010 202.50p 204.00p 202.50p 204.00p 0
23/08/2010 200.00p 202.50p 200.00p 202.50p 69700
20/08/2010 210.00p 215.00p 200.00p 203.00p 16240
19/08/2010 218.50p 219.00p 212.50p 212.50p 54602
18/08/2010 218.00p 222.00p 218.00p 222.00p 27100
17/08/2010 240.00p 240.00p 215.00p 223.50p 73998
16/08/2010 226.25p 229.08p 226.25p 227.67p 10183
13/08/2010 221.54p 231.91p 221.54p 231.91p 3182
12/08/2010 216.83p 221.54p 214.94p 214.94p 22276
11/08/2010 216.83p 216.83p 212.11p 212.11p 6365
10/08/2010 226.25p 226.25p 221.54p 221.54p 27580
09/08/2010 243.22p 243.22p 235.68p 235.68p 318
06/08/2010 233.79p 233.79p 233.79p 233.79p 0
05/08/2010 234.74p 234.74p 233.79p 233.79p 0
04/08/2010 234.74p 234.74p 234.74p 234.74p 0
03/08/2010 233.79p 234.74p 233.79p 234.74p 0
02/08/2010 242.75p 242.75p 233.79p 233.79p 0
30/07/2010 235.68p 242.75p 235.68p 242.75p 8486
29/07/2010 235.44p 240.39p 235.44p 239.45p 16972
28/07/2010 229.32p 229.32p 228.61p 228.61p 0
27/07/2010 223.42p 235.21p 223.42p 229.32p 18720
26/07/2010 217.77p 219.18p 217.77p 219.18p 5304
23/07/2010 213.05p 214.94p 213.05p 214.94p 0
22/07/2010 217.30p 217.30p 213.05p 213.05p 0
21/07/2010 216.83p 217.30p 216.83p 217.30p 6365
20/07/2010 214.47p 214.94p 214.47p 214.94p 0
19/07/2010 207.40p 214.47p 207.40p 214.47p 965
16/07/2010 214.47p 214.47p 214.00p 214.00p 0
15/07/2010 214.47p 214.47p 214.47p 214.47p 0
14/07/2010 214.47p 214.47p 214.47p 214.47p 0
13/07/2010 214.47p 214.47p 214.47p 214.47p 0
12/07/2010 216.83p 216.83p 214.47p 214.47p 0
09/07/2010 216.83p 221.21p 216.83p 216.83p 1591
08/07/2010 221.54p 221.54p 216.83p 216.83p 2122
07/07/2010 212.11p 216.83p 212.11p 216.83p 9362
06/07/2010 210.23p 219.18p 210.23p 219.18p 8486
05/07/2010 208.81p 208.81p 208.81p 208.81p 0
02/07/2010 202.68p 209.99p 202.68p 208.81p 5304
01/07/2010 207.63p 207.63p 202.68p 202.68p 3925
30/06/2010 214.00p 214.00p 214.00p 214.00p 2122
29/06/2010 211.17p 211.64p 211.17p 211.64p 0
28/06/2010 213.53p 213.53p 211.17p 211.17p 0
25/06/2010 214.70p 214.70p 209.28p 213.53p 955
24/06/2010 209.99p 215.65p 209.75p 214.70p 27628
23/06/2010 207.40p 208.81p 207.40p 208.81p 49
22/06/2010 197.97p 203.63p 197.03p 203.63p 20369
21/06/2010 197.03p 198.21p 195.14p 195.14p 2522
18/06/2010 197.03p 197.03p 193.26p 195.14p 9357
17/06/2010 193.26p 197.97p 190.43p 197.03p 61849
16/06/2010 188.54p 193.26p 188.54p 193.26p 78245
15/06/2010 188.54p 193.26p 185.72p 188.54p 124133
14/06/2010 190.43p 193.26p 185.72p 188.54p 40489
11/06/2010 164.98p 197.97p 164.98p 187.60p 170120
10/06/2010 164.98p 172.52p 161.20p 162.62p 27847
09/06/2010 167.80p 169.22p 162.62p 169.22p 38187
08/06/2010 176.29p 176.29p 171.10p 171.10p 6789
07/06/2010 181.71p 182.42p 178.88p 182.42p 2652
04/06/2010 179.12p 181.71p 179.12p 181.71p 2652
03/06/2010 186.66p 186.66p 181.94p 182.89p 14320
02/06/2010 181.94p 181.94p 181.94p 181.94p 10608
01/06/2010 181.94p 181.94p 181.94p 181.94p 0
28/05/2010 181.94p 181.94p 181.94p 181.94p 5304
27/05/2010 181.94p 181.94p 181.94p 181.94p 0
26/05/2010 182.89p 186.66p 181.94p 181.94p 11668
25/05/2010 193.26p 193.26p 182.89p 182.89p 19096
24/05/2010 197.97p 197.97p 188.07p 188.07p 3182
21/05/2010 197.97p 204.57p 188.54p 190.90p 35323
20/05/2010 199.86p 202.68p 197.03p 197.03p 24398
19/05/2010 197.97p 216.83p 197.97p 205.04p 120502
18/05/2010 210.23p 219.18p 205.51p 207.40p 7319
17/05/2010 208.34p 210.23p 208.34p 210.23p 0
14/05/2010 209.28p 209.28p 208.34p 208.34p 0
13/05/2010 211.17p 211.17p 209.28p 209.28p 0
12/05/2010 210.23p 215.41p 210.23p 211.17p 541
11/05/2010 215.41p 215.41p 210.23p 210.23p 0
10/05/2010 216.83p 219.65p 210.23p 215.41p 12729
07/05/2010 200.80p 201.74p 197.97p 201.74p 6365
06/05/2010 213.53p 217.77p 212.11p 215.41p 61069
05/05/2010 220.60p 220.83p 220.60p 220.83p 0
04/05/2010 221.77p 221.77p 220.60p 220.60p 0
30/04/2010 221.54p 221.77p 221.54p 221.77p 0
29/04/2010 225.78p 225.78p 221.54p 221.54p 0
28/04/2010 222.48p 225.78p 222.48p 225.78p 8040
27/04/2010 236.62p 236.62p 233.32p 233.32p 19094
26/04/2010 246.99p 246.99p 244.16p 244.16p 0
23/04/2010 246.52p 246.99p 246.52p 246.99p 0
22/04/2010 249.82p 249.82p 241.34p 246.52p 4259
21/04/2010 242.75p 245.11p 242.75p 245.11p 0
20/04/2010 242.75p 242.75p 242.75p 242.75p 0
19/04/2010 249.82p 249.82p 242.75p 242.75p 3182
16/04/2010 245.11p 245.11p 230.97p 235.68p 6262
15/04/2010 235.68p 240.39p 235.68p 235.68p 37022
14/04/2010 226.25p 231.91p 226.25p 231.91p 7956
13/04/2010 232.85p 235.68p 232.85p 235.68p 3925
12/04/2010 227.20p 230.26p 227.20p 230.26p 0
09/04/2010 226.72p 227.20p 226.72p 227.20p 0
08/04/2010 225.78p 226.72p 225.78p 226.72p 0
07/04/2010 229.08p 230.97p 225.78p 225.78p 19306
06/04/2010 221.54p 229.08p 212.35p 221.54p 7612
01/04/2010 227.67p 227.67p 227.67p 227.67p 0
31/03/2010 227.67p 227.67p 227.67p 227.67p 0
30/03/2010 230.97p 230.97p 227.67p 227.67p 0
29/03/2010 230.97p 230.97p 230.97p 230.97p 0
26/03/2010 229.08p 230.97p 229.08p 230.97p 5419
25/03/2010 232.85p 233.79p 232.85p 233.79p 4243
24/03/2010 230.02p 232.85p 227.20p 227.20p 60
23/03/2010 232.85p 233.79p 230.02p 230.02p 3187
22/03/2010 227.20p 227.20p 227.20p 227.20p 0
19/03/2010 227.20p 227.20p 227.20p 227.20p 0
18/03/2010 226.72p 227.20p 226.72p 227.20p 0
17/03/2010 226.25p 226.72p 226.25p 226.72p 530
16/03/2010 235.68p 235.68p 229.55p 229.55p 9335
15/03/2010 229.79p 229.79p 229.55p 229.55p 0
12/03/2010 221.77p 229.79p 221.77p 229.79p 12345
11/03/2010 212.11p 230.02p 207.40p 230.02p 38941
10/03/2010 209.28p 219.18p 209.28p 219.18p 12722
09/03/2010 209.28p 209.28p 204.57p 209.28p 15483
08/03/2010 207.40p 218.71p 207.40p 218.71p 0
05/03/2010 207.40p 225.07p 207.40p 207.40p 49750
04/03/2010 219.18p 220.12p 219.18p 220.12p 0
03/03/2010 219.18p 219.18p 219.18p 219.18p 0
02/03/2010 216.35p 219.18p 216.35p 219.18p 0
01/03/2010 226.25p 226.25p 216.35p 216.35p 2185
26/02/2010 216.83p 219.18p 216.83p 219.18p 0
25/02/2010 219.18p 219.18p 216.83p 216.83p 0
24/02/2010 219.18p 219.18p 219.18p 219.18p 0
23/02/2010 219.18p 219.18p 219.18p 219.18p 0

*Close Price adjusted for both dividends and splits