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
18/07/2023 122.50p 123.00p 121.50p 121.50p 135826
17/07/2023 121.00p 121.65p 120.50p 120.50p 163155
14/07/2023 119.50p 122.15p 119.10p 121.50p 242209
13/07/2023 121.00p 122.00p 119.00p 120.00p 282553
12/07/2023 120.00p 121.50p 109.50p 120.50p 172683
11/07/2023 123.00p 123.00p 119.50p 119.50p 300443
10/07/2023 122.50p 124.50p 122.00p 122.50p 117778
07/07/2023 122.50p 124.50p 122.50p 123.00p 30936
06/07/2023 123.00p 125.00p 122.00p 122.00p 231310
05/07/2023 126.00p 126.50p 124.00p 126.00p 210557
04/07/2023 125.00p 126.50p 123.00p 125.50p 135370
03/07/2023 126.00p 128.00p 124.95p 126.00p 258175
30/06/2023 126.00p 127.00p 126.00p 126.00p 136691
29/06/2023 125.50p 127.00p 124.00p 126.00p 217516
28/06/2023 124.50p 127.50p 124.50p 126.00p 241690
27/06/2023 126.00p 126.00p 124.00p 126.00p 145678
26/06/2023 125.50p 127.00p 122.00p 122.00p 207884
23/06/2023 125.00p 126.50p 124.00p 125.50p 88848
22/06/2023 125.00p 127.50p 125.00p 125.00p 194344
21/06/2023 126.50p 128.50p 124.50p 125.00p 182566
20/06/2023 128.00p 128.00p 125.00p 125.00p 113533
19/06/2023 128.50p 128.50p 126.00p 128.50p 152820
16/06/2023 125.50p 128.00p 124.60p 126.00p 278801
15/06/2023 125.50p 126.00p 124.00p 125.00p 398421
14/06/2023 125.00p 127.50p 124.00p 124.50p 137180
13/06/2023 127.50p 128.50p 123.95p 125.00p 218774
12/06/2023 127.00p 127.50p 126.00p 127.00p 123496
09/06/2023 127.00p 129.00p 126.00p 126.50p 169617
08/06/2023 125.50p 127.00p 124.05p 127.00p 168607
07/06/2023 124.50p 125.00p 122.66p 125.00p 179409
06/06/2023 121.00p 124.50p 121.00p 123.50p 705865
05/06/2023 123.50p 124.50p 120.99p 121.50p 622310
02/06/2023 123.00p 125.00p 122.50p 124.00p 126683
01/06/2023 123.50p 124.50p 123.00p 123.75p 204910
31/05/2023 124.00p 126.50p 123.05p 123.50p 282850
30/05/2023 125.00p 127.50p 124.00p 124.75p 162785
26/05/2023 126.00p 127.50p 124.00p 124.00p 198439
25/05/2023 126.00p 127.00p 124.00p 125.50p 230342
24/05/2023 125.00p 127.50p 124.00p 126.00p 60158
23/05/2023 126.00p 129.00p 124.50p 125.50p 184697
22/05/2023 126.00p 129.00p 125.00p 125.00p 600834
19/05/2023 125.50p 127.50p 125.50p 125.50p 112778
18/05/2023 127.00p 129.00p 125.01p 126.00p 230768
17/05/2023 126.50p 127.50p 125.72p 126.50p 252928
16/05/2023 125.50p 129.00p 125.50p 126.50p 159653
15/05/2023 127.00p 129.00p 125.00p 126.50p 306737
12/05/2023 126.50p 129.00p 126.00p 127.00p 586758
11/05/2023 126.50p 128.50p 124.50p 126.00p 156742
10/05/2023 127.00p 129.00p 126.00p 126.00p 372253
09/05/2023 128.00p 129.50p 126.00p 126.50p 206465
05/05/2023 126.00p 129.50p 125.13p 128.00p 128520
04/05/2023 127.00p 130.50p 125.25p 126.00p 334041
03/05/2023 128.00p 131.50p 127.00p 127.00p 270795
02/05/2023 128.50p 131.50p 127.00p 128.00p 347949
28/04/2023 127.00p 131.50p 127.00p 128.50p 125045
27/04/2023 128.50p 132.50p 126.00p 126.00p 316810
26/04/2023 130.00p 132.50p 128.50p 128.50p 226416
25/04/2023 130.00p 132.50p 128.50p 128.50p 748524
24/04/2023 130.00p 133.00p 129.50p 129.50p 309781
21/04/2023 130.50p 133.50p 130.50p 131.00p 145273
20/04/2023 131.00p 134.00p 131.00p 131.00p 119625
19/04/2023 131.00p 133.00p 130.50p 130.50p 216207
18/04/2023 131.50p 133.00p 131.00p 131.50p 71626
17/04/2023 133.00p 134.50p 131.00p 132.00p 93451
14/04/2023 133.50p 136.00p 130.50p 132.50p 381888
13/04/2023 134.50p 136.00p 132.10p 133.50p 153976
12/04/2023 134.00p 136.00p 133.00p 133.50p 402688
11/04/2023 133.00p 134.23p 131.72p 132.50p 257890
06/04/2023 132.50p 136.00p 131.32p 132.00p 282954
05/04/2023 131.00p 134.00p 131.00p 132.50p 131725
04/04/2023 134.50p 136.50p 131.00p 131.00p 301950
03/04/2023 134.00p 137.00p 132.33p 134.00p 273951
31/03/2023 135.50p 136.00p 133.50p 133.50p 494567
30/03/2023 136.50p 137.00p 134.50p 134.50p 97224
29/03/2023 137.00p 137.50p 132.00p 134.00p 222403
28/03/2023 134.50p 137.00p 134.50p 136.00p 66139
27/03/2023 134.50p 136.00p 133.00p 134.00p 214269
24/03/2023 135.50p 136.00p 133.42p 134.00p 603811
23/03/2023 135.50p 136.50p 133.75p 134.50p 616151
22/03/2023 137.00p 137.00p 134.00p 135.00p 203097
21/03/2023 136.00p 137.26p 134.50p 135.50p 153381
20/03/2023 136.50p 137.50p 134.39p 136.00p 106689
17/03/2023 136.50p 138.50p 136.36p 136.50p 110244
16/03/2023 135.50p 139.50p 135.50p 138.00p 63812
15/03/2023 137.00p 138.00p 136.30p 137.00p 94680
14/03/2023 137.00p 137.90p 136.04p 137.00p 66286
13/03/2023 136.50p 139.50p 135.35p 136.00p 262721
10/03/2023 137.00p 139.50p 135.50p 136.00p 448022
09/03/2023 137.50p 139.50p 137.00p 138.25p 127201
08/03/2023 137.50p 140.50p 137.50p 139.00p 30613
07/03/2023 137.00p 139.29p 137.00p 138.75p 342889
06/03/2023 137.50p 140.00p 136.00p 139.00p 47898
03/03/2023 138.00p 140.50p 135.00p 137.50p 285060
02/03/2023 138.50p 141.00p 137.00p 141.00p 291687
01/03/2023 141.00p 141.50p 137.50p 138.00p 153038
28/02/2023 138.50p 141.00p 137.00p 137.00p 159285
27/02/2023 140.50p 141.00p 139.00p 140.50p 144964
24/02/2023 138.50p 140.67p 138.00p 138.00p 144803
23/02/2023 139.50p 140.67p 137.50p 138.50p 80148
22/02/2023 140.00p 141.00p 137.00p 139.50p 100665
21/02/2023 139.50p 141.50p 138.50p 140.00p 57923
20/02/2023 140.50p 142.05p 140.00p 142.00p 104723
17/02/2023 140.00p 142.50p 139.13p 142.50p 111405
16/02/2023 139.00p 142.00p 139.00p 140.00p 94125
15/02/2023 141.50p 142.87p 139.00p 140.00p 202279
14/02/2023 142.50p 143.00p 140.00p 143.00p 318397
13/02/2023 142.00p 142.50p 140.75p 142.50p 295345
10/02/2023 139.50p 141.33p 138.50p 138.50p 236688
09/02/2023 140.00p 142.00p 138.00p 142.00p 265125
08/02/2023 140.00p 141.50p 140.00p 140.50p 117103
07/02/2023 140.50p 142.50p 139.50p 142.50p 159532
06/02/2023 141.00p 142.00p 140.00p 142.00p 49088
03/02/2023 139.00p 142.50p 139.50p 141.25p 83123
02/02/2023 139.00p 142.00p 137.50p 141.00p 334847
01/02/2023 140.00p 142.00p 138.30p 141.00p 188234
31/01/2023 137.50p 140.00p 136.50p 137.00p 69645
30/01/2023 138.00p 138.50p 136.80p 138.50p 113904
27/01/2023 138.00p 139.00p 137.00p 138.00p 129391
26/01/2023 138.50p 140.50p 137.50p 139.00p 189986
25/01/2023 138.00p 138.50p 137.50p 138.00p 137804
24/01/2023 138.00p 139.00p 137.00p 137.00p 160703
23/01/2023 139.00p 139.50p 137.50p 137.50p 134976
20/01/2023 137.50p 138.17p 135.50p 137.50p 111622
19/01/2023 136.00p 139.00p 134.50p 136.00p 93873
18/01/2023 139.00p 139.35p 135.00p 135.50p 192981
17/01/2023 140.50p 142.00p 138.50p 138.50p 122951
16/01/2023 142.50p 145.50p 139.50p 139.50p 253289
13/01/2023 142.00p 145.50p 141.50p 143.00p 490766
12/01/2023 140.00p 142.00p 140.00p 141.50p 282075
11/01/2023 140.50p 142.00p 140.00p 141.00p 191083
10/01/2023 138.00p 141.00p 138.00p 140.00p 149411
09/01/2023 140.00p 140.00p 137.00p 138.50p 233197
06/01/2023 135.00p 140.00p 135.00p 139.00p 323608
05/01/2023 136.00p 137.50p 134.97p 136.50p 388852
04/01/2023 134.00p 135.50p 133.65p 135.00p 115235
03/01/2023 132.50p 135.00p 130.64p 133.00p 173366
30/12/2022 133.00p 134.50p 128.62p 133.50p 55330
29/12/2022 132.00p 134.50p 130.00p 130.00p 51444
28/12/2022 133.00p 135.00p 132.76p 135.00p 48061
23/12/2022 132.50p 135.00p 130.00p 132.50p 50425
22/12/2022 130.00p 133.00p 129.50p 133.00p 323856
21/12/2022 130.00p 131.50p 127.50p 130.00p 86175
20/12/2022 131.50p 131.50p 128.00p 129.50p 110804
19/12/2022 131.00p 132.00p 130.00p 130.00p 169389
16/12/2022 132.00p 133.00p 125.50p 125.50p 166576
15/12/2022 131.50p 133.00p 131.00p 132.00p 88194
14/12/2022 133.50p 134.00p 131.80p 133.50p 190257
13/12/2022 132.00p 135.00p 132.00p 133.75p 95538
12/12/2022 133.00p 136.50p 132.00p 136.00p 557072
09/12/2022 133.00p 135.00p 132.50p 132.50p 57154
08/12/2022 135.00p 136.50p 133.00p 133.00p 115396
07/12/2022 134.00p 137.00p 133.00p 135.00p 123680
06/12/2022 131.50p 135.00p 131.50p 135.00p 486151
05/12/2022 132.00p 136.50p 130.00p 130.50p 202271
02/12/2022 133.50p 135.50p 130.50p 130.50p 176991
01/12/2022 133.00p 135.50p 131.68p 132.00p 141266
30/11/2022 138.50p 138.50p 133.50p 133.50p 726244
29/11/2022 137.00p 138.50p 136.50p 137.50p 244079
28/11/2022 138.50p 138.50p 135.00p 136.50p 290287
25/11/2022 137.00p 138.50p 135.50p 138.50p 108260
24/11/2022 134.50p 137.50p 134.50p 136.00p 211970
23/11/2022 135.00p 138.59p 134.50p 134.50p 105059
22/11/2022 135.00p 137.50p 133.50p 135.00p 350790
21/11/2022 136.00p 137.50p 133.50p 135.00p 195284
18/11/2022 135.50p 137.00p 134.50p 134.50p 107944
17/11/2022 132.00p 137.00p 132.00p 136.50p 277213
16/11/2022 134.00p 135.61p 133.00p 133.00p 84058
15/11/2022 135.50p 136.50p 133.00p 135.50p 402078
14/11/2022 136.00p 136.00p 131.50p 134.00p 341006
11/11/2022 132.50p 135.00p 130.72p 135.00p 539943
10/11/2022 132.50p 133.00p 130.15p 133.00p 105917
09/11/2022 130.00p 131.50p 130.00p 130.50p 428645
08/11/2022 129.50p 132.00p 128.50p 129.00p 260346
07/11/2022 130.50p 131.50p 129.50p 130.50p 163779
04/11/2022 129.50p 131.50p 129.00p 129.50p 108674
03/11/2022 129.00p 129.14p 127.00p 128.50p 101824
02/11/2022 128.00p 130.50p 127.00p 129.25p 1083998
01/11/2022 130.00p 131.00p 128.50p 129.00p 104563
31/10/2022 128.00p 130.00p 128.00p 129.50p 184193
28/10/2022 129.50p 129.50p 127.02p 128.00p 127235
27/10/2022 126.50p 129.00p 125.50p 127.00p 238901
26/10/2022 128.00p 128.50p 124.00p 127.00p 83903
25/10/2022 126.00p 130.15p 125.50p 125.50p 178326
24/10/2022 127.50p 127.70p 125.50p 126.50p 111807
21/10/2022 126.00p 127.50p 124.50p 125.25p 184992
20/10/2022 128.50p 130.00p 123.00p 124.00p 307089
19/10/2022 128.00p 131.49p 126.95p 128.50p 69469
18/10/2022 129.50p 130.00p 124.50p 128.50p 109786
17/10/2022 125.00p 129.00p 124.90p 128.25p 166176
14/10/2022 123.50p 126.50p 121.50p 123.75p 436611
13/10/2022 118.50p 126.47p 118.50p 121.50p 485242
12/10/2022 125.00p 125.00p 115.50p 122.00p 874098
11/10/2022 133.00p 136.50p 125.00p 126.00p 192818
10/10/2022 135.00p 137.50p 130.00p 130.00p 131300
07/10/2022 135.00p 137.50p 131.71p 133.00p 91972
06/10/2022 134.50p 137.50p 133.00p 136.00p 196182
05/10/2022 134.00p 137.47p 134.00p 134.00p 399862
04/10/2022 132.00p 136.37p 128.50p 134.00p 657791
03/10/2022 132.00p 136.50p 131.50p 131.50p 127032
30/09/2022 130.50p 136.50p 128.00p 134.50p 127136

*Close Price adjusted for both dividends and splits