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
29/09/2022 128.00p 130.55p 126.63p 128.00p 85511
28/09/2022 128.00p 131.00p 125.00p 131.00p 246895
27/09/2022 127.00p 131.50p 125.00p 130.00p 496991
26/09/2022 137.00p 138.33p 124.00p 124.00p 818036
23/09/2022 138.00p 140.00p 135.00p 135.00p 94580
22/09/2022 137.50p 140.00p 136.50p 139.00p 125364
21/09/2022 137.00p 139.50p 136.00p 138.00p 103940
20/09/2022 137.00p 140.08p 136.00p 136.00p 195601
19/09/2022 138.00p 139.70p 136.00p 136.00p 563836
16/09/2022 138.00p 139.70p 136.00p 136.00p 563836
15/09/2022 140.50p 143.50p 138.00p 138.00p 172431
14/09/2022 140.00p 141.00p 138.93p 139.00p 352112
13/09/2022 139.50p 142.00p 139.50p 139.50p 268892
12/09/2022 141.00p 141.00p 139.40p 139.50p 447456
09/09/2022 143.00p 143.20p 139.78p 140.00p 466444
08/09/2022 141.00p 143.00p 139.50p 141.50p 690847
07/09/2022 142.00p 142.50p 140.00p 142.00p 358359
06/09/2022 143.50p 143.50p 141.00p 142.00p 81435
05/09/2022 141.50p 143.50p 141.00p 142.50p 145734
02/09/2022 143.50p 143.50p 140.00p 141.50p 188993
01/09/2022 143.00p 144.00p 142.00p 143.00p 131046
31/08/2022 143.50p 145.00p 143.00p 143.00p 94140
30/08/2022 143.50p 146.00p 143.50p 144.50p 212769
29/08/2022 143.50p 145.60p 143.50p 145.00p 122255
26/08/2022 143.50p 145.60p 143.50p 145.00p 122255
25/08/2022 144.00p 146.00p 144.00p 144.00p 733952
24/08/2022 144.00p 145.53p 143.75p 144.00p 369236
23/08/2022 144.00p 145.61p 143.83p 144.00p 295979
22/08/2022 145.00p 146.00p 144.50p 145.50p 445466
19/08/2022 145.75p 147.00p 145.63p 147.00p 61411
18/08/2022 146.00p 147.50p 145.50p 147.00p 116283
17/08/2022 148.00p 148.90p 147.75p 147.75p 107679
16/08/2022 149.00p 149.00p 147.50p 149.00p 131673
15/08/2022 150.00p 150.00p 147.53p 149.00p 117042
12/08/2022 148.50p 149.00p 148.00p 148.00p 125092
11/08/2022 148.50p 149.00p 147.00p 148.50p 313796
10/08/2022 148.00p 148.90p 146.50p 147.00p 58122
09/08/2022 150.00p 150.00p 148.00p 148.00p 1371005
08/08/2022 148.00p 150.00p 148.00p 148.75p 345990
05/08/2022 147.00p 148.00p 146.18p 147.00p 50656
04/08/2022 146.50p 147.69p 145.00p 147.50p 501875
03/08/2022 146.00p 146.50p 145.50p 145.50p 149153
02/08/2022 146.00p 146.00p 144.97p 145.50p 113606
01/08/2022 145.50p 146.00p 143.81p 145.25p 148406
29/07/2022 145.00p 146.00p 143.71p 145.50p 229256
28/07/2022 143.00p 145.50p 143.00p 145.00p 83171
27/07/2022 145.00p 145.00p 143.50p 143.50p 70838
26/07/2022 143.50p 145.50p 143.00p 145.00p 145647
25/07/2022 143.50p 145.00p 142.50p 143.00p 89744
22/07/2022 142.00p 144.00p 140.97p 142.00p 929309
21/07/2022 144.00p 144.50p 140.00p 142.00p 246644
20/07/2022 144.00p 146.00p 142.00p 144.00p 262117
19/07/2022 144.00p 146.00p 144.00p 145.00p 15535
18/07/2022 144.00p 146.00p 144.00p 144.00p 224808
15/07/2022 144.50p 145.79p 144.00p 145.50p 105959
14/07/2022 145.50p 146.00p 144.00p 144.75p 155318
13/07/2022 146.00p 147.50p 145.50p 146.00p 110213
12/07/2022 146.00p 147.50p 145.47p 146.00p 129881
11/07/2022 145.50p 147.50p 144.50p 144.50p 161757
08/07/2022 145.50p 146.00p 144.00p 144.50p 175290
07/07/2022 145.50p 146.00p 142.50p 144.00p 187561
06/07/2022 149.50p 149.50p 148.43p 148.50p 271418
05/07/2022 146.00p 149.50p 148.00p 148.75p 90318
04/07/2022 146.00p 150.00p 146.00p 148.00p 112443
01/07/2022 149.50p 150.14p 146.00p 146.50p 270854
30/06/2022 147.00p 150.00p 147.00p 148.00p 90423
29/06/2022 149.50p 149.50p 147.00p 148.00p 737898
28/06/2022 149.00p 151.00p 147.87p 151.00p 89346
27/06/2022 149.50p 151.50p 147.87p 149.50p 88567
24/06/2022 148.50p 150.68p 147.50p 148.00p 220711
23/06/2022 150.00p 150.48p 147.50p 147.50p 278273
22/06/2022 151.50p 151.50p 148.72p 149.00p 60621
21/06/2022 152.50p 152.50p 149.00p 149.00p 56329
20/06/2022 150.00p 153.00p 149.54p 152.00p 349196
17/06/2022 150.00p 151.00p 148.91p 149.50p 270813
16/06/2022 150.00p 151.00p 149.91p 150.50p 146275
15/06/2022 149.50p 150.10p 149.00p 150.00p 151649
14/06/2022 150.50p 151.50p 149.00p 149.00p 176338
13/06/2022 149.50p 150.50p 147.00p 149.00p 1012131
10/06/2022 152.00p 152.00p 149.00p 149.00p 211367
09/06/2022 149.50p 151.00p 149.00p 149.00p 273395
08/06/2022 151.50p 151.50p 148.50p 149.50p 198002
07/06/2022 149.50p 152.50p 149.50p 150.50p 313653
06/06/2022 151.50p 153.00p 149.00p 149.00p 475195
03/06/2022 150.00p 151.17p 148.50p 149.00p 205991
02/06/2022 150.00p 151.17p 148.50p 149.00p 205991
01/06/2022 150.00p 151.17p 148.50p 149.00p 205991
31/05/2022 150.00p 151.50p 147.00p 148.50p 248929
30/05/2022 151.00p 152.00p 149.27p 151.50p 154145
27/05/2022 148.50p 150.50p 148.50p 149.50p 195337
26/05/2022 151.00p 151.50p 147.50p 149.00p 633031
25/05/2022 150.00p 151.34p 149.50p 151.00p 204021
24/05/2022 152.50p 152.50p 150.50p 150.50p 124899
23/05/2022 152.00p 152.50p 150.05p 150.50p 195284
20/05/2022 152.00p 152.00p 150.00p 151.50p 100516
19/05/2022 152.00p 152.00p 150.00p 152.00p 144340
18/05/2022 151.50p 152.00p 150.50p 152.00p 226155
17/05/2022 149.50p 150.89p 149.00p 150.50p 147501
16/05/2022 150.00p 150.75p 148.66p 149.00p 82597
13/05/2022 149.50p 151.00p 147.50p 150.75p 233383
12/05/2022 150.00p 151.89p 148.50p 149.00p 218039
11/05/2022 152.50p 152.50p 150.50p 150.50p 205628
10/05/2022 152.50p 152.50p 150.00p 150.00p 50615
09/05/2022 152.00p 154.00p 148.78p 150.00p 339611
06/05/2022 154.50p 156.50p 152.50p 152.50p 183578
05/05/2022 155.00p 155.00p 154.00p 154.50p 613206
04/05/2022 154.00p 155.00p 153.00p 153.00p 95417
03/05/2022 153.00p 155.00p 152.50p 154.00p 125943
02/05/2022 154.50p 156.00p 152.50p 152.50p 128779
29/04/2022 154.50p 156.00p 152.50p 152.50p 128779
28/04/2022 153.50p 154.50p 153.50p 154.00p 96035
27/04/2022 154.00p 155.50p 151.98p 154.50p 253959
26/04/2022 154.50p 154.69p 151.50p 154.00p 310000
25/04/2022 154.50p 155.00p 153.00p 155.00p 149174
22/04/2022 153.00p 155.00p 152.82p 153.00p 402494
21/04/2022 153.00p 155.00p 151.96p 153.50p 145115
20/04/2022 152.00p 153.50p 151.46p 153.00p 242948
19/04/2022 150.00p 152.50p 148.50p 151.00p 120530
18/04/2022 151.50p 151.50p 148.00p 151.00p 144327
15/04/2022 151.50p 151.50p 148.00p 151.00p 144327
14/04/2022 151.50p 151.50p 148.00p 151.00p 144327
13/04/2022 149.50p 152.00p 148.50p 151.00p 533996
12/04/2022 150.50p 152.00p 148.50p 150.75p 260491
11/04/2022 149.50p 151.00p 149.00p 149.00p 175930
08/04/2022 150.00p 151.05p 149.00p 150.00p 316758
07/04/2022 151.00p 152.00p 148.50p 148.50p 266510
06/04/2022 152.00p 152.00p 150.50p 150.50p 226196
05/04/2022 149.50p 151.80p 149.50p 150.50p 158993
04/04/2022 151.50p 152.00p 150.50p 152.00p 194990
01/04/2022 151.50p 152.00p 149.14p 151.00p 188673
31/03/2022 150.00p 151.50p 149.50p 151.00p 159693
30/03/2022 150.00p 151.00p 150.00p 150.50p 160895
29/03/2022 151.00p 151.00p 148.50p 150.00p 301988
28/03/2022 150.00p 151.60p 147.50p 151.00p 287572
25/03/2022 150.00p 150.75p 149.50p 150.00p 240711
24/03/2022 151.00p 151.00p 147.00p 147.00p 125997
23/03/2022 150.50p 152.50p 149.29p 150.50p 592486
22/03/2022 151.50p 152.00p 150.12p 152.00p 118766
21/03/2022 149.00p 152.00p 149.00p 150.50p 75112
18/03/2022 151.50p 152.50p 150.50p 150.50p 1133689
17/03/2022 151.50p 152.42p 149.00p 150.50p 181385
16/03/2022 149.00p 152.00p 148.50p 151.50p 237879
15/03/2022 150.00p 151.50p 147.50p 150.50p 163008
14/03/2022 151.00p 153.00p 150.00p 152.00p 159574
11/03/2022 151.50p 153.00p 150.00p 150.00p 59719
10/03/2022 148.00p 152.50p 148.00p 150.50p 120148
09/03/2022 148.00p 149.20p 146.00p 149.00p 199582
08/03/2022 145.50p 147.50p 142.78p 145.00p 220398
07/03/2022 147.00p 148.00p 137.50p 144.00p 595890
04/03/2022 152.50p 152.50p 146.50p 146.50p 355360
03/03/2022 152.00p 153.00p 150.00p 150.00p 282658
02/03/2022 152.00p 155.00p 151.50p 154.50p 206819
01/03/2022 153.00p 154.00p 153.00p 153.50p 59882
28/02/2022 153.00p 155.00p 152.50p 153.00p 84071
25/02/2022 153.50p 154.00p 152.50p 152.50p 442811
24/02/2022 153.50p 154.00p 152.50p 153.00p 147577
23/02/2022 154.50p 154.97p 154.00p 154.50p 114629
22/02/2022 153.00p 155.00p 152.50p 154.50p 204179
21/02/2022 155.00p 155.00p 153.00p 154.50p 155358
18/02/2022 154.50p 155.00p 154.00p 155.00p 441900
17/02/2022 154.50p 154.50p 154.00p 154.00p 293183
16/02/2022 154.00p 155.00p 153.00p 154.00p 420521
15/02/2022 155.00p 155.00p 152.50p 154.50p 554738
14/02/2022 156.00p 159.00p 154.00p 154.00p 258172
11/02/2022 158.00p 158.50p 156.00p 156.00p 170236
10/02/2022 158.00p 159.00p 157.00p 159.00p 349108
09/02/2022 158.00p 159.42p 157.50p 157.50p 89032
08/02/2022 158.50p 159.00p 158.00p 158.00p 265900
07/02/2022 159.00p 159.00p 158.00p 158.50p 664709
04/02/2022 157.50p 159.00p 156.50p 158.50p 331849
03/02/2022 158.00p 159.00p 157.00p 157.00p 613997
02/02/2022 158.50p 158.95p 158.00p 158.25p 255717
01/02/2022 157.00p 158.69p 156.32p 158.00p 880292
31/01/2022 158.00p 158.00p 154.50p 155.00p 94407
28/01/2022 157.50p 158.00p 154.94p 158.00p 244978
27/01/2022 156.00p 157.00p 154.91p 155.50p 164010
26/01/2022 154.50p 156.00p 153.83p 155.00p 178528
25/01/2022 155.00p 155.44p 154.40p 154.50p 325995
24/01/2022 155.00p 155.50p 152.50p 154.50p 219694
21/01/2022 155.50p 156.00p 154.50p 154.50p 426968
20/01/2022 154.00p 155.00p 152.50p 155.00p 144213
19/01/2022 154.50p 155.09p 151.50p 152.50p 408215
18/01/2022 154.00p 154.75p 151.50p 152.50p 429262
17/01/2022 154.50p 155.50p 154.00p 154.50p 73471
14/01/2022 155.00p 156.50p 154.22p 154.50p 129110
13/01/2022 155.00p 155.50p 154.00p 154.50p 64417
12/01/2022 154.50p 155.50p 153.50p 154.00p 144258
10/01/2022 154.50p 155.00p 153.50p 154.00p 225966
07/01/2022 155.00p 155.50p 153.00p 153.00p 100697
06/01/2022 155.00p 155.50p 154.50p 154.50p 200711
05/01/2022 155.00p 156.00p 154.75p 155.00p 238443
04/01/2022 155.00p 155.50p 154.25p 154.50p 89720
03/01/2022 154.50p 155.00p 153.50p 153.50p 60345
31/12/2021 154.50p 155.00p 153.50p 153.50p 60345
30/12/2021 154.50p 155.00p 154.49p 155.00p 80554
29/12/2021 153.50p 155.00p 153.50p 155.00p 66275
28/12/2021 153.50p 156.00p 153.50p 154.00p 84023
27/12/2021 153.50p 156.00p 153.50p 154.00p 84023
24/12/2021 153.50p 156.00p 153.50p 154.00p 84023
23/12/2021 153.00p 155.50p 152.50p 154.50p 113884

*Close Price adjusted for both dividends and splits