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
06/02/2018 165.50p 168.50p 165.50p 167.00p 116644
05/02/2018 169.00p 170.00p 166.00p 167.50p 100336
02/02/2018 171.00p 171.00p 169.00p 170.00p 33818
01/02/2018 171.00p 171.00p 168.00p 169.00p 62111
31/01/2018 171.00p 171.00p 169.00p 169.50p 24110
30/01/2018 171.00p 171.00p 169.00p 169.00p 24898
29/01/2018 169.50p 170.50p 169.23p 170.00p 10643
26/01/2018 170.00p 170.00p 169.15p 170.00p 31345
25/01/2018 170.00p 170.00p 169.40p 170.00p 80397
24/01/2018 170.00p 170.00p 169.04p 170.00p 156576
23/01/2018 170.50p 170.50p 169.95p 170.00p 69522
22/01/2018 169.00p 170.50p 168.50p 169.50p 55443
19/01/2018 168.00p 170.50p 168.00p 170.00p 60833
18/01/2018 170.50p 170.50p 168.50p 170.00p 201668
17/01/2018 167.50p 169.50p 167.00p 168.50p 89591
16/01/2018 168.00p 170.50p 168.00p 168.00p 64487
15/01/2018 171.00p 171.00p 166.57p 168.00p 71690
12/01/2018 169.50p 169.50p 168.00p 168.50p 105680
11/01/2018 169.50p 169.50p 167.00p 167.50p 65375
10/01/2018 170.50p 170.50p 167.00p 168.00p 58957
09/01/2018 168.50p 169.01p 167.00p 167.75p 23499
08/01/2018 167.00p 170.00p 167.00p 167.00p 51327
05/01/2018 167.50p 169.00p 167.50p 168.00p 3749
04/01/2018 169.00p 169.00p 167.00p 167.00p 33111
03/01/2018 168.50p 168.50p 167.00p 167.00p 54081
02/01/2018 169.00p 169.50p 166.00p 167.00p 96575
29/12/2017 168.00p 168.00p 167.45p 168.00p 19208
28/12/2017 167.50p 170.50p 167.25p 170.25p 29479
27/12/2017 170.75p 170.75p 168.38p 169.12p 22344
22/12/2017 168.00p 169.25p 167.25p 168.00p 13672
21/12/2017 168.50p 170.25p 168.00p 168.00p 64495
20/12/2017 170.00p 170.00p 167.50p 167.50p 36388
19/12/2017 170.00p 170.00p 168.00p 168.00p 8881
18/12/2017 168.00p 171.00p 167.50p 167.50p 55151
15/12/2017 174.50p 174.50p 167.00p 167.00p 427093
14/12/2017 171.25p 176.00p 171.00p 171.00p 76932
13/12/2017 173.25p 175.25p 173.25p 174.50p 25584
12/12/2017 175.00p 175.00p 173.25p 174.25p 54063
11/12/2017 173.50p 174.00p 173.00p 173.00p 60108
08/12/2017 174.75p 174.75p 173.00p 173.00p 26899
07/12/2017 173.50p 174.24p 173.50p 174.00p 24718
06/12/2017 173.50p 174.25p 173.00p 174.00p 36569
05/12/2017 173.75p 175.50p 173.00p 173.50p 26743
04/12/2017 176.00p 176.00p 173.25p 174.50p 57878
01/12/2017 175.00p 175.00p 173.00p 174.00p 176057
30/11/2017 174.50p 174.50p 173.09p 174.50p 50490
29/11/2017 174.25p 174.25p 172.00p 174.00p 47622
28/11/2017 173.00p 173.75p 172.50p 173.50p 76517
27/11/2017 173.25p 174.50p 173.00p 173.00p 35623
24/11/2017 174.50p 174.50p 173.00p 173.75p 184145
23/11/2017 173.00p 174.25p 173.00p 173.75p 17303
22/11/2017 174.00p 174.50p 173.07p 173.50p 73776
21/11/2017 173.00p 175.25p 172.50p 174.00p 25769
20/11/2017 174.00p 174.02p 171.25p 173.00p 279093
17/11/2017 173.75p 173.83p 173.00p 173.00p 34493
16/11/2017 173.75p 175.00p 173.50p 175.00p 42811
15/11/2017 175.50p 175.50p 173.50p 174.50p 63489
14/11/2017 174.00p 174.35p 174.00p 174.00p 97294
13/11/2017 175.75p 175.75p 173.50p 174.37p 128703
10/11/2017 173.50p 174.25p 172.25p 174.00p 30390
09/11/2017 172.50p 174.60p 172.50p 172.50p 154590
08/11/2017 173.50p 174.75p 172.04p 174.00p 83183
07/11/2017 173.75p 174.50p 171.25p 173.00p 325461
06/11/2017 172.75p 174.00p 171.00p 172.25p 216048
03/11/2017 171.50p 173.00p 170.70p 172.00p 137839
02/11/2017 170.50p 171.27p 169.50p 169.50p 58053
01/11/2017 170.50p 171.43p 169.50p 170.00p 174206
31/10/2017 169.00p 171.75p 169.00p 169.50p 244123
30/10/2017 171.25p 172.73p 170.50p 170.50p 338901
27/10/2017 173.00p 173.00p 170.00p 170.75p 470256
26/10/2017 170.50p 171.61p 169.40p 170.00p 963666
25/10/2017 170.00p 170.00p 168.50p 169.25p 129066
24/10/2017 168.00p 169.46p 168.00p 168.00p 47061
23/10/2017 169.00p 169.40p 167.00p 168.50p 105053
20/10/2017 169.00p 170.00p 166.50p 168.62p 191638
19/10/2017 169.50p 169.50p 165.00p 166.00p 103555
18/10/2017 167.50p 169.29p 167.25p 169.00p 46332
17/10/2017 168.00p 169.15p 167.05p 168.62p 17813
16/10/2017 168.00p 171.00p 167.87p 171.00p 52754
13/10/2017 168.00p 170.75p 165.50p 168.88p 41899
12/10/2017 170.50p 170.50p 168.00p 168.50p 2560
11/10/2017 170.75p 170.75p 167.25p 167.25p 8205
10/10/2017 168.00p 168.75p 167.00p 167.25p 14826
09/10/2017 167.50p 170.75p 166.50p 167.50p 14139
06/10/2017 168.25p 168.50p 167.00p 168.00p 13759
05/10/2017 169.00p 169.00p 167.75p 169.00p 25845
04/10/2017 169.00p 169.50p 167.75p 168.50p 678
03/10/2017 166.50p 168.50p 166.50p 168.00p 28119
02/10/2017 167.50p 169.25p 167.50p 169.25p 3535
29/09/2017 167.75p 168.00p 166.50p 167.50p 118066
28/09/2017 169.50p 169.50p 166.00p 166.50p 11765
27/09/2017 169.50p 169.50p 166.50p 166.50p 176883
26/09/2017 168.75p 169.50p 168.75p 169.50p 7495
25/09/2017 169.50p 171.00p 168.25p 170.75p 14872
22/09/2017 170.00p 170.50p 168.00p 169.75p 8917
21/09/2017 168.75p 170.00p 168.50p 170.00p 4476
20/09/2017 170.00p 171.75p 167.00p 170.50p 18720
19/09/2017 170.00p 172.75p 169.00p 169.00p 59754
18/09/2017 170.00p 173.00p 168.50p 172.50p 75333
15/09/2017 170.00p 172.50p 164.00p 164.00p 162925
14/09/2017 171.25p 172.50p 168.50p 172.25p 61058
13/09/2017 173.75p 173.75p 171.00p 172.25p 9927
12/09/2017 173.50p 173.50p 171.00p 172.50p 75092
11/09/2017 172.75p 172.75p 171.00p 172.50p 75
08/09/2017 173.50p 173.50p 172.75p 173.00p 11093
07/09/2017 172.75p 173.50p 172.00p 172.75p 384
06/09/2017 172.50p 172.50p 172.50p 172.50p 30656
05/09/2017 170.75p 172.75p 170.75p 172.00p 11868
04/09/2017 171.00p 173.00p 170.00p 170.75p 10162
01/09/2017 170.00p 173.00p 170.00p 171.00p 11194
31/08/2017 169.50p 171.00p 168.50p 171.00p 255871
30/08/2017 170.50p 171.00p 170.00p 171.00p 31277
29/08/2017 170.75p 174.00p 170.00p 172.00p 32021
25/08/2017 171.50p 172.50p 170.75p 171.25p 19651
24/08/2017 172.25p 172.50p 168.50p 172.50p 16350
23/08/2017 172.00p 173.50p 172.00p 172.13p 3976
22/08/2017 172.75p 173.00p 172.38p 172.38p 2810
21/08/2017 173.50p 173.50p 171.50p 172.25p 2648
18/08/2017 173.00p 173.50p 172.00p 172.50p 4219
17/08/2017 173.00p 173.00p 171.25p 171.25p 11790
16/08/2017 172.00p 173.00p 171.00p 172.13p 54480
15/08/2017 172.00p 172.00p 169.75p 170.88p 54179
14/08/2017 170.25p 171.75p 169.00p 169.00p 105615
11/08/2017 171.25p 171.25p 169.25p 170.25p 4955
10/08/2017 172.00p 172.00p 169.25p 170.00p 133709
09/08/2017 170.00p 170.00p 169.25p 169.50p 15847
08/08/2017 170.00p 171.50p 169.50p 170.12p 10154
07/08/2017 169.50p 172.00p 169.00p 170.00p 109936
04/08/2017 171.50p 171.50p 169.75p 169.75p 3142
03/08/2017 169.00p 171.00p 169.00p 170.25p 33625
02/08/2017 169.50p 170.00p 168.50p 169.12p 59672
01/08/2017 170.00p 170.50p 168.50p 169.12p 127297
31/07/2017 170.00p 170.00p 167.00p 167.00p 6084
28/07/2017 169.75p 170.50p 166.75p 167.62p 106363
27/07/2017 170.75p 170.75p 166.50p 166.50p 66649
26/07/2017 169.25p 170.75p 166.00p 166.00p 9076
25/07/2017 168.25p 169.75p 167.00p 167.75p 1833
24/07/2017 167.50p 169.75p 166.50p 169.75p 74510
21/07/2017 167.00p 167.12p 166.50p 167.12p 6100
20/07/2017 167.00p 168.50p 166.75p 166.75p 8808
19/07/2017 168.75p 168.75p 167.75p 168.25p 2589
18/07/2017 169.00p 169.00p 168.00p 168.50p 50701
17/07/2017 168.75p 169.00p 168.00p 168.00p 2473
14/07/2017 168.50p 168.75p 168.12p 168.12p 3092
13/07/2017 168.75p 168.75p 165.25p 167.50p 3288
12/07/2017 166.00p 169.00p 164.00p 166.62p 36138
11/07/2017 169.00p 169.00p 167.00p 167.50p 3729
10/07/2017 169.00p 169.00p 167.00p 168.12p 1904
07/07/2017 169.00p 169.00p 168.12p 168.12p 2810
06/07/2017 167.25p 169.00p 167.25p 169.00p 5854
05/07/2017 170.00p 170.00p 168.00p 168.12p 33081
04/07/2017 168.50p 169.00p 166.00p 166.00p 5354
03/07/2017 167.00p 169.75p 167.00p 169.75p 9970
30/06/2017 167.75p 169.75p 165.75p 168.00p 78688
29/06/2017 166.25p 169.75p 165.75p 167.62p 6005
28/06/2017 169.00p 171.25p 167.75p 169.00p 23918
27/06/2017 171.00p 172.00p 171.25p 171.25p 62211
26/06/2017 171.00p 173.75p 170.00p 172.00p 31135
23/06/2017 169.00p 170.75p 169.00p 169.00p 16552
22/06/2017 169.00p 170.00p 168.00p 169.75p 14279
21/06/2017 166.50p 168.50p 166.50p 167.75p 14690
20/06/2017 169.00p 169.00p 167.25p 169.00p 3232
19/06/2017 167.50p 169.00p 165.50p 167.50p 29728
16/06/2017 164.75p 168.00p 163.00p 168.00p 92735
15/06/2017 163.00p 164.96p 162.25p 162.25p 59465
14/06/2017 163.00p 165.00p 163.00p 163.00p 45525
13/06/2017 164.75p 165.00p 162.72p 163.75p 58123
12/06/2017 163.00p 163.83p 161.00p 162.87p 43834
09/06/2017 162.75p 164.25p 162.00p 162.00p 64017
08/06/2017 164.00p 164.09p 162.00p 164.00p 29921
07/06/2017 162.00p 164.09p 160.75p 164.00p 70445
06/06/2017 162.50p 163.63p 162.00p 163.63p 89175
05/06/2017 162.50p 163.70p 161.00p 161.00p 37671
02/06/2017 163.50p 165.25p 162.50p 162.50p 90660
01/06/2017 162.50p 163.50p 162.50p 163.00p 25841
31/05/2017 163.50p 163.75p 162.50p 163.75p 22157
30/05/2017 165.00p 165.00p 162.50p 162.75p 78697
26/05/2017 163.50p 163.50p 162.00p 162.63p 36296
25/05/2017 162.50p 164.00p 162.50p 162.87p 53927
24/05/2017 162.50p 165.75p 161.00p 163.00p 36455
23/05/2017 164.00p 164.88p 163.00p 163.50p 56588
22/05/2017 164.88p 164.88p 163.37p 164.50p 30348
19/05/2017 164.25p 164.83p 162.50p 163.63p 35146
18/05/2017 163.50p 164.08p 162.50p 162.50p 27687
17/05/2017 162.75p 164.76p 162.50p 162.50p 1447329
16/05/2017 165.75p 165.75p 162.50p 162.50p 23764
15/05/2017 163.75p 164.57p 163.75p 164.37p 58499
12/05/2017 164.25p 164.50p 163.50p 163.50p 207233
11/05/2017 165.50p 165.50p 162.50p 162.50p 56213
10/05/2017 164.75p 164.75p 163.50p 164.00p 30900
09/05/2017 164.25p 164.83p 164.00p 164.50p 95145
08/05/2017 164.58p 164.83p 164.25p 164.25p 3679
05/05/2017 163.00p 164.25p 163.00p 164.25p 42938
04/05/2017 164.75p 165.00p 162.00p 162.00p 59311
03/05/2017 164.50p 164.50p 162.25p 164.50p 53733
02/05/2017 162.00p 164.00p 162.00p 163.50p 119222
28/04/2017 162.69p 163.90p 162.69p 163.63p 16500
27/04/2017 162.00p 163.33p 162.00p 162.00p 24807
26/04/2017 162.75p 164.50p 162.50p 163.13p 239692
25/04/2017 163.00p 163.08p 162.27p 163.00p 22556

*Close Price adjusted for both dividends and splits