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
11/01/2013 118.25p 118.25p 116.50p 117.38p 53235
10/01/2013 118.00p 118.50p 117.50p 117.50p 13193
09/01/2013 118.50p 119.75p 115.40p 117.00p 101371
08/01/2013 118.00p 118.00p 115.19p 117.50p 37275
07/01/2013 112.00p 117.00p 110.00p 114.00p 102498
04/01/2013 107.50p 111.00p 107.50p 110.25p 340093
03/01/2013 107.50p 109.30p 107.50p 108.50p 805808
02/01/2013 107.50p 109.20p 107.50p 108.75p 39081
31/12/2012 109.20p 109.50p 108.50p 108.50p 7098
28/12/2012 107.50p 108.50p 107.50p 108.50p 20000
27/12/2012 109.50p 109.50p 108.00p 108.50p 15880
24/12/2012 109.36p 109.40p 108.50p 108.50p 47528
21/12/2012 108.25p 110.86p 107.50p 107.50p 196291
20/12/2012 110.86p 110.86p 110.00p 110.00p 1682
19/12/2012 109.50p 110.09p 108.25p 109.00p 105063
18/12/2012 109.00p 109.40p 108.75p 108.75p 23133
17/12/2012 109.12p 109.12p 108.50p 108.50p 17737
14/12/2012 109.40p 109.40p 107.73p 108.00p 43376
13/12/2012 109.00p 110.50p 108.10p 109.00p 72521
12/12/2012 110.00p 111.00p 109.00p 109.00p 60876
11/12/2012 109.45p 110.40p 109.45p 109.88p 15993
10/12/2012 112.63p 112.63p 110.50p 110.50p 14821
07/12/2012 110.65p 110.75p 110.50p 110.50p 46608
06/12/2012 109.25p 112.00p 109.00p 110.75p 50075
05/12/2012 110.00p 111.20p 109.22p 109.50p 97396
04/12/2012 113.60p 113.98p 111.55p 112.50p 23000
03/12/2012 109.00p 112.00p 108.83p 111.00p 168143
30/11/2012 107.00p 108.40p 106.50p 108.00p 92165
29/11/2012 105.50p 106.44p 105.50p 106.00p 34890
28/11/2012 107.00p 107.00p 104.00p 104.00p 887992
27/11/2012 106.90p 107.00p 106.00p 106.00p 21035
26/11/2012 105.00p 106.62p 104.75p 104.75p 54689
23/11/2012 102.00p 104.95p 101.98p 103.50p 212950
22/11/2012 101.48p 101.50p 101.25p 101.25p 49500
21/11/2012 100.50p 101.43p 100.50p 101.00p 15500
20/11/2012 100.00p 101.25p 100.00p 100.75p 0
19/11/2012 100.00p 101.25p 100.00p 100.25p 35876
16/11/2012 101.00p 101.00p 100.50p 100.50p 11109
15/11/2012 100.20p 100.25p 99.12p 100.25p 31398
14/11/2012 100.25p 100.25p 99.10p 100.25p 18000
13/11/2012 101.00p 101.25p 100.25p 100.25p 929706
12/11/2012 101.00p 101.00p 99.10p 100.25p 38700
09/11/2012 101.00p 101.00p 100.00p 100.50p 367306
08/11/2012 100.00p 100.75p 100.00p 100.00p 212430
07/11/2012 100.00p 100.70p 99.00p 99.00p 289630
06/11/2012 100.00p 100.00p 99.62p 99.62p 1008808
05/11/2012 100.00p 100.00p 99.70p 99.75p 331000
02/11/2012 99.00p 100.00p 98.55p 99.50p 815805
01/11/2012 99.65p 101.00p 99.65p 100.00p 222585
31/10/2012 101.00p 101.00p 99.15p 100.00p 28601
30/10/2012 98.00p 101.00p 98.00p 100.00p 295848
29/10/2012 97.50p 100.50p 97.50p 99.50p 1844900
26/10/2012 97.00p 97.25p 97.00p 97.25p 87000
25/10/2012 96.00p 97.00p 96.00p 96.75p 123504
24/10/2012 96.00p 96.63p 95.40p 96.50p 267902
23/10/2012 97.00p 97.00p 95.50p 95.50p 83574
22/10/2012 96.47p 97.00p 95.50p 96.25p 102007
19/10/2012 94.75p 96.62p 94.75p 95.88p 5115
18/10/2012 96.00p 96.00p 95.00p 95.25p 666310
17/10/2012 96.00p 96.27p 95.00p 95.25p 187869
16/10/2012 96.00p 96.00p 94.50p 95.00p 242760
15/10/2012 94.00p 94.88p 93.00p 94.88p 106252
12/10/2012 93.00p 93.00p 92.25p 92.25p 27829
11/10/2012 92.00p 92.70p 91.50p 92.25p 381757
10/10/2012 92.50p 93.00p 92.50p 92.50p 71771
09/10/2012 92.20p 92.50p 91.50p 91.50p 19710
08/10/2012 92.50p 92.50p 91.50p 91.50p 34787
05/10/2012 92.00p 92.50p 91.00p 92.00p 272089
04/10/2012 91.00p 92.00p 90.98p 91.50p 221424
03/10/2012 91.00p 91.00p 89.86p 90.50p 62058
02/10/2012 90.50p 91.00p 90.25p 90.38p 331964
01/10/2012 90.90p 90.90p 90.38p 90.38p 27694
28/09/2012 90.56p 91.00p 90.50p 90.50p 63391
27/09/2012 90.65p 90.65p 90.50p 90.50p 5350
26/09/2012 89.86p 90.50p 89.86p 90.38p 13517
25/09/2012 90.70p 90.70p 90.38p 90.38p 1500
24/09/2012 91.50p 92.00p 89.88p 89.88p 586648
21/09/2012 90.00p 91.80p 89.00p 91.00p 1478080
20/09/2012 89.00p 90.00p 89.00p 89.00p 90255
19/09/2012 89.24p 89.24p 89.00p 89.00p 53888
18/09/2012 89.00p 90.00p 89.00p 89.00p 26187
17/09/2012 89.00p 89.95p 88.50p 88.50p 14601
14/09/2012 90.00p 90.00p 89.00p 89.00p 24601
13/09/2012 89.50p 89.50p 89.50p 89.50p 32362
12/09/2012 88.50p 89.50p 88.50p 89.00p 59500
11/09/2012 90.00p 90.00p 88.25p 89.00p 101139
10/09/2012 89.50p 89.50p 88.60p 88.88p 147500
07/09/2012 88.24p 89.00p 88.24p 89.00p 197000
06/09/2012 86.00p 88.60p 86.00p 88.25p 30475
05/09/2012 86.00p 86.50p 86.00p 86.50p 13450
04/09/2012 88.24p 88.24p 87.00p 87.00p 5185
03/09/2012 88.60p 88.60p 87.75p 87.75p 20000
31/08/2012 88.50p 88.50p 88.00p 88.00p 50000
30/08/2012 88.40p 88.40p 87.50p 87.50p 0
29/08/2012 88.40p 88.40p 88.00p 88.00p 31317
28/08/2012 90.00p 90.00p 88.75p 88.75p 60000
24/08/2012 88.50p 89.25p 88.50p 88.75p 0
23/08/2012 88.50p 89.25p 88.50p 89.25p 79200
22/08/2012 88.50p 88.50p 87.95p 88.13p 24024
21/08/2012 89.00p 89.00p 87.70p 89.00p 189971
20/08/2012 88.00p 88.63p 88.00p 88.13p 125171
17/08/2012 88.00p 88.45p 88.00p 88.13p 49086
16/08/2012 89.00p 89.00p 87.85p 88.13p 117039
15/08/2012 87.00p 88.98p 86.00p 87.25p 5427672
14/08/2012 86.50p 87.45p 86.50p 86.50p 84720
13/08/2012 87.00p 87.00p 86.00p 86.50p 277895
10/08/2012 86.95p 86.95p 86.37p 86.37p 17158
09/08/2012 86.00p 86.50p 85.85p 86.50p 102811
08/08/2012 86.00p 87.00p 85.50p 85.50p 0
07/08/2012 86.00p 87.00p 85.50p 86.25p 55844
06/08/2012 84.50p 85.55p 83.10p 84.50p 28052
03/08/2012 85.00p 85.00p 83.50p 83.50p 33607
02/08/2012 82.00p 82.50p 81.50p 82.50p 0
01/08/2012 82.00p 82.00p 81.50p 81.50p 10000
31/07/2012 82.00p 82.88p 82.00p 82.88p 190121
30/07/2012 83.00p 84.00p 82.00p 82.00p 402134
27/07/2012 82.75p 82.90p 82.00p 82.00p 12499
26/07/2012 82.00p 83.38p 81.90p 82.00p 0
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

*Close Price adjusted for both dividends and splits