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
22/08/2019 167.50p 169.50p 165.00p 165.50p 325761
21/08/2019 168.50p 169.32p 168.00p 168.00p 85013
20/08/2019 170.00p 170.00p 168.00p 168.00p 388521
19/08/2019 170.00p 170.00p 168.00p 169.00p 31985
16/08/2019 169.50p 169.50p 167.00p 167.00p 103518
15/08/2019 168.00p 169.00p 167.00p 167.50p 118304
14/08/2019 168.00p 168.00p 166.50p 166.50p 74798
13/08/2019 170.00p 170.00p 167.00p 167.00p 139946
12/08/2019 167.00p 168.00p 166.50p 168.00p 168298
09/08/2019 167.50p 168.05p 167.50p 167.50p 49332
08/08/2019 167.00p 168.50p 167.00p 167.00p 89797
07/08/2019 168.00p 169.50p 167.50p 167.50p 95649
06/08/2019 170.00p 170.00p 168.16p 170.00p 95510
05/08/2019 170.00p 170.00p 168.04p 170.00p 285924
02/08/2019 168.00p 169.00p 168.00p 169.00p 241785
01/08/2019 168.00p 168.82p 167.00p 167.50p 131220
31/07/2019 169.00p 169.32p 168.00p 169.00p 127326
30/07/2019 169.50p 170.70p 169.00p 169.00p 33067
29/07/2019 169.50p 171.77p 168.00p 168.50p 202044
26/07/2019 170.50p 170.50p 168.52p 169.00p 453515
25/07/2019 169.00p 170.94p 168.00p 168.00p 771671
24/07/2019 173.00p 173.00p 168.50p 168.50p 152364
23/07/2019 169.00p 169.34p 168.74p 169.00p 30684
22/07/2019 169.00p 169.31p 168.48p 169.00p 305276
19/07/2019 169.00p 169.50p 168.00p 169.00p 247402
18/07/2019 168.50p 171.00p 168.50p 168.50p 174213
17/07/2019 171.50p 171.59p 168.50p 168.50p 552242
16/07/2019 173.00p 173.00p 169.00p 171.50p 327458
15/07/2019 169.50p 171.00p 169.00p 169.00p 82477
12/07/2019 169.00p 170.47p 169.00p 170.25p 220362
11/07/2019 169.00p 170.30p 169.00p 170.00p 135841
10/07/2019 168.50p 170.50p 168.50p 169.50p 291167
09/07/2019 169.00p 170.50p 168.50p 168.50p 128331
08/07/2019 170.00p 170.00p 168.53p 170.00p 123091
05/07/2019 171.00p 171.00p 167.00p 168.50p 496339
04/07/2019 170.00p 170.00p 168.50p 170.00p 339845
03/07/2019 172.50p 172.50p 171.00p 171.50p 284651
02/07/2019 172.50p 172.50p 170.50p 171.50p 75544
01/07/2019 172.50p 172.50p 170.00p 171.50p 239796
28/06/2019 170.00p 171.00p 170.00p 170.50p 123648
27/06/2019 170.00p 171.00p 170.00p 170.00p 168337
26/06/2019 170.50p 171.22p 170.50p 171.00p 142880
25/06/2019 170.00p 171.50p 170.00p 170.00p 280282
24/06/2019 170.00p 170.97p 169.00p 169.50p 165568
21/06/2019 170.00p 170.50p 169.00p 169.50p 333795
20/06/2019 170.00p 171.00p 170.00p 171.00p 254335
19/06/2019 170.00p 171.50p 169.50p 170.00p 100000
18/06/2019 170.00p 172.00p 170.00p 171.50p 79352
17/06/2019 170.00p 171.00p 170.00p 171.00p 50816
14/06/2019 170.00p 172.00p 170.00p 172.00p 112865
13/06/2019 172.00p 172.00p 169.50p 170.00p 314914
12/06/2019 170.50p 171.25p 170.50p 170.50p 98839
11/06/2019 171.00p 172.00p 170.50p 170.50p 330403
10/06/2019 171.50p 172.47p 170.00p 171.50p 87671
07/06/2019 171.00p 171.50p 170.50p 171.50p 172110
06/06/2019 172.00p 172.00p 169.69p 172.00p 175798
05/06/2019 171.50p 172.00p 170.50p 171.00p 81112
04/06/2019 170.50p 172.00p 170.50p 171.00p 130636
03/06/2019 170.50p 172.09p 170.50p 170.50p 66105
31/05/2019 171.50p 172.00p 171.00p 171.00p 26032
30/05/2019 171.00p 172.00p 171.00p 172.00p 638587
29/05/2019 170.50p 172.29p 170.00p 172.00p 2082135
28/05/2019 170.50p 172.76p 170.50p 171.00p 73785
24/05/2019 172.00p 172.85p 170.50p 170.50p 233438
23/05/2019 173.50p 173.66p 172.00p 173.00p 110927
22/05/2019 173.00p 173.65p 171.50p 173.00p 236530
21/05/2019 174.50p 174.50p 173.02p 174.50p 96106
20/05/2019 174.00p 174.25p 173.00p 174.00p 103335
17/05/2019 174.50p 174.50p 173.00p 173.00p 19594
16/05/2019 174.50p 174.50p 173.00p 174.00p 123834
15/05/2019 174.50p 174.50p 173.21p 174.50p 53813
14/05/2019 175.00p 175.00p 173.50p 174.50p 159736
13/05/2019 174.00p 175.00p 172.50p 174.00p 179363
10/05/2019 174.00p 174.50p 173.31p 173.50p 117831
09/05/2019 174.00p 174.00p 172.50p 174.00p 38045
08/05/2019 174.00p 174.00p 172.50p 174.00p 282388
07/05/2019 175.50p 175.50p 173.50p 175.00p 61086
03/05/2019 173.50p 174.61p 173.50p 174.50p 51725
02/05/2019 175.50p 175.50p 173.00p 174.50p 164894
01/05/2019 175.50p 175.50p 174.00p 174.25p 151257
30/04/2019 175.50p 175.50p 173.50p 175.50p 106653
29/04/2019 174.50p 175.00p 173.74p 174.50p 178973
26/04/2019 175.00p 176.00p 173.00p 175.50p 360150
25/04/2019 175.00p 175.00p 173.00p 175.00p 61014
24/04/2019 175.00p 175.00p 173.50p 175.00p 182081
23/04/2019 174.50p 175.50p 172.94p 173.00p 221279
18/04/2019 173.00p 174.50p 172.80p 173.00p 142803
17/04/2019 173.00p 173.00p 172.00p 173.00p 163699
16/04/2019 173.00p 173.00p 170.50p 172.50p 92781
15/04/2019 172.00p 172.00p 170.74p 171.00p 59180
12/04/2019 172.00p 172.00p 170.50p 171.00p 95794
11/04/2019 171.50p 172.00p 170.00p 171.00p 504671
10/04/2019 171.00p 171.30p 169.50p 170.50p 222117
09/04/2019 169.50p 170.70p 169.50p 169.50p 98247
08/04/2019 171.00p 171.00p 169.50p 169.50p 63517
05/04/2019 169.50p 171.00p 169.50p 170.00p 269530
04/04/2019 170.00p 170.50p 169.50p 170.00p 113099
03/04/2019 170.50p 170.50p 169.00p 170.50p 59440
02/04/2019 170.00p 170.50p 169.00p 169.75p 630397
01/04/2019 168.00p 170.50p 168.00p 168.50p 100968
29/03/2019 170.50p 170.50p 168.00p 168.00p 185617
28/03/2019 166.50p 170.50p 166.50p 169.00p 417649
27/03/2019 168.50p 169.00p 166.50p 169.00p 298297
26/03/2019 166.50p 167.97p 166.50p 166.50p 112997
25/03/2019 169.00p 169.00p 166.33p 168.50p 28603
22/03/2019 168.00p 168.00p 166.00p 167.50p 108545
21/03/2019 168.00p 169.30p 166.50p 166.50p 256968
20/03/2019 167.00p 167.50p 166.50p 167.00p 95177
19/03/2019 169.50p 169.50p 167.00p 167.50p 204946
18/03/2019 169.50p 169.50p 167.00p 167.00p 29937
15/03/2019 169.50p 169.50p 167.00p 168.50p 68122
14/03/2019 168.50p 170.50p 168.03p 169.00p 51739
13/03/2019 168.00p 169.00p 168.00p 169.00p 34185
12/03/2019 169.00p 169.50p 168.00p 168.50p 79597
11/03/2019 169.00p 170.50p 168.50p 169.00p 176494
08/03/2019 170.00p 170.00p 168.50p 169.00p 87782
07/03/2019 169.50p 170.50p 168.89p 169.00p 65749
06/03/2019 172.50p 173.00p 170.50p 172.00p 128289
05/03/2019 170.00p 171.69p 169.00p 171.00p 198570
04/03/2019 172.00p 172.65p 171.00p 172.00p 70503
01/03/2019 172.00p 172.25p 170.42p 172.00p 74315
28/02/2019 170.00p 172.25p 170.00p 170.00p 52305
27/02/2019 170.00p 172.00p 169.95p 170.00p 59776
26/02/2019 170.50p 172.30p 170.00p 170.00p 229832
25/02/2019 168.50p 172.54p 168.50p 170.75p 94236
22/02/2019 170.00p 172.00p 169.61p 171.50p 107378
21/02/2019 172.00p 172.00p 171.00p 171.50p 22212
20/02/2019 170.50p 171.00p 168.53p 169.00p 344068
19/02/2019 170.50p 170.50p 168.59p 169.00p 182256
18/02/2019 169.50p 170.47p 168.50p 168.50p 105061
15/02/2019 169.00p 170.60p 169.00p 169.50p 342963
14/02/2019 168.50p 170.50p 168.50p 169.50p 523768
13/02/2019 169.00p 170.50p 168.00p 170.00p 200340
12/02/2019 169.50p 170.62p 168.75p 170.00p 84681
11/02/2019 168.00p 170.25p 168.00p 168.50p 34928
08/02/2019 168.00p 169.34p 168.00p 168.00p 91775
07/02/2019 171.00p 171.00p 168.50p 170.00p 23301
06/02/2019 171.00p 171.00p 169.50p 169.50p 865276
05/02/2019 171.00p 171.00p 170.23p 171.00p 1234020
04/02/2019 170.00p 171.00p 169.50p 170.50p 99957
01/02/2019 170.00p 170.00p 166.50p 170.00p 1715028
31/01/2019 170.00p 170.00p 168.97p 170.00p 135800
30/01/2019 168.50p 169.50p 167.89p 169.00p 55449
29/01/2019 167.00p 168.77p 166.33p 166.50p 473532
28/01/2019 166.50p 168.40p 166.00p 167.50p 54564
25/01/2019 168.00p 168.00p 166.00p 168.00p 27533
24/01/2019 167.00p 167.00p 165.00p 165.00p 25746
23/01/2019 167.00p 168.10p 166.00p 167.00p 152333
22/01/2019 169.00p 169.50p 168.01p 169.50p 95623
21/01/2019 168.50p 168.50p 166.00p 168.00p 65317
18/01/2019 165.00p 168.00p 165.00p 167.00p 169156
17/01/2019 166.00p 166.50p 165.00p 165.00p 128707
16/01/2019 165.00p 166.00p 164.00p 164.00p 90446
15/01/2019 165.00p 165.50p 163.00p 164.50p 96386
14/01/2019 166.50p 166.50p 164.70p 166.50p 50577
11/01/2019 166.00p 166.61p 164.50p 165.50p 69783
10/01/2019 164.50p 165.99p 164.23p 165.50p 64918
09/01/2019 166.50p 166.50p 165.00p 165.50p 16174
08/01/2019 167.00p 167.00p 164.50p 166.50p 193797
07/01/2019 165.50p 166.50p 164.50p 165.50p 143231
04/01/2019 164.50p 167.00p 163.50p 166.50p 75067
03/01/2019 164.50p 165.33p 164.50p 164.50p 51846
02/01/2019 164.50p 165.33p 164.50p 165.00p 36248
31/12/2018 165.33p 165.75p 165.00p 165.75p 26486
28/12/2018 167.00p 167.00p 164.00p 166.50p 66710
27/12/2018 166.00p 166.00p 164.00p 164.00p 81644
24/12/2018 165.50p 165.50p 164.96p 165.50p 100711
21/12/2018 166.50p 166.50p 162.00p 166.00p 510667
20/12/2018 163.50p 165.00p 162.38p 165.00p 127711
19/12/2018 167.00p 167.00p 163.00p 165.00p 56557
18/12/2018 164.00p 166.00p 164.00p 165.00p 70767
17/12/2018 164.50p 166.00p 162.50p 164.50p 64965
14/12/2018 165.00p 165.05p 164.00p 164.00p 84524
13/12/2018 166.00p 167.00p 164.00p 164.00p 883101
12/12/2018 167.00p 168.00p 165.05p 167.50p 206392
11/12/2018 165.50p 167.00p 164.48p 166.50p 99187
10/12/2018 166.00p 166.00p 163.00p 165.00p 153073
07/12/2018 167.00p 167.00p 163.50p 165.00p 271086
06/12/2018 167.00p 167.00p 164.33p 166.00p 62512
05/12/2018 167.00p 167.00p 164.00p 164.00p 35458
04/12/2018 166.00p 166.00p 164.50p 166.00p 26101
03/12/2018 164.00p 166.50p 164.00p 164.50p 130645
30/11/2018 165.00p 166.23p 164.50p 164.50p 45933
29/11/2018 167.00p 167.00p 164.50p 165.00p 113852
28/11/2018 163.00p 167.00p 163.00p 166.00p 37931
27/11/2018 165.00p 165.97p 165.00p 165.00p 94441
26/11/2018 166.00p 167.00p 164.10p 167.00p 195797
23/11/2018 165.00p 166.00p 163.75p 165.00p 260600
22/11/2018 164.00p 165.50p 163.55p 165.00p 674092
21/11/2018 163.50p 165.00p 162.50p 163.00p 1162025
20/11/2018 165.50p 165.50p 162.36p 163.00p 135829
19/11/2018 165.50p 168.50p 165.50p 165.50p 73904
16/11/2018 168.00p 168.50p 166.00p 166.00p 57937
15/11/2018 166.00p 168.50p 166.00p 167.50p 58819
14/11/2018 167.50p 168.50p 165.50p 165.50p 122655
13/11/2018 167.00p 168.49p 166.50p 168.00p 59086
12/11/2018 166.50p 168.08p 166.00p 167.50p 28547
09/11/2018 168.00p 170.00p 166.11p 166.50p 101202
08/11/2018 170.00p 170.00p 168.25p 169.00p 27899
07/11/2018 168.50p 169.00p 166.50p 169.00p 51760

*Close Price adjusted for both dividends and splits