Real Estate Credit Investments Ltd (RECIV)

RECIV
🏛️ Royaume-Uni →
126.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 154.88 155.00 153.50 153.50 0.1M
2021-12-30 155.00 155.00 154.49 155.00 0.1M
2021-12-29 154.99 155.00 153.50 155.00 0.1M
2021-12-24 153.50 156.00 153.50 154.00 0.1M
2021-12-23 153.00 155.50 152.50 154.50 0.1M
2021-12-22 154.78 155.00 153.00 153.00 0.0M
2021-12-21 155.00 155.00 153.50 153.50 0.0M
2021-12-20 154.00 155.99 153.65 155.50 0.1M
2021-12-17 156.00 156.00 153.50 156.00 0.1M
2021-12-16 156.50 156.50 154.00 156.00 0.1M
2021-12-15 154.97 156.00 154.72 156.00 0.1M
2021-12-14 156.31 156.93 154.50 156.50 0.1M
2021-12-13 157.50 157.50 156.50 156.50 0.2M
2021-12-10 157.00 158.00 156.63 158.00 0.2M
2021-12-09 157.57 158.00 156.00 156.00 0.1M
2021-12-08 156.88 158.00 156.00 157.00 0.2M
2021-12-07 157.00 157.50 155.63 156.00 0.2M
2021-12-06 155.50 158.00 155.50 155.50 0.4M
2021-12-03 154.38 157.00 153.00 155.00 0.2M
2021-12-02 154.83 156.00 152.00 155.50 0.2M
2021-12-01 155.81 157.50 155.00 156.00 0.4M
2021-11-30 155.20 155.50 154.00 154.00 0.2M
2021-11-29 153.74 155.50 152.50 154.50 0.2M
2021-11-26 152.00 154.00 152.00 152.50 0.1M
2021-11-25 154.50 154.50 153.38 153.50 0.1M
2021-11-24 155.24 155.50 153.50 153.50 0.0M
2021-11-23 155.00 155.00 153.32 153.50 0.1M
2021-11-22 154.02 155.42 153.50 153.50 0.3M
2021-11-19 155.00 156.00 153.54 156.00 0.1M
2021-11-18 154.55 155.00 153.50 153.50 0.1M
2021-11-17 153.00 155.50 153.00 153.50 0.2M
2021-11-16 154.00 156.00 153.63 155.00 0.2M
2021-11-15 155.05 155.05 153.50 153.50 0.2M
2021-11-12 155.00 156.50 155.00 155.50 0.1M
2021-11-11 155.50 155.50 154.00 154.50 0.1M
2021-11-10 155.00 155.50 154.26 155.50 0.2M
2021-11-09 153.50 155.50 153.50 155.50 0.2M
2021-11-08 154.28 154.28 152.24 152.50 0.2M
2021-11-05 154.17 154.97 153.20 153.50 0.3M
2021-11-04 154.30 155.00 150.82 155.00 0.2M
2021-11-03 154.50 155.00 153.50 155.00 0.2M
2021-11-02 152.50 155.00 152.50 155.00 0.1M
2021-11-01 152.00 155.00 152.00 154.00 0.1M
2021-10-29 153.00 153.00 150.00 151.00 0.3M
2021-10-28 153.00 153.00 149.50 152.00 0.2M
2021-10-27 151.50 153.00 149.80 152.50 0.3M
2021-10-26 152.16 153.00 150.00 150.00 0.2M
2021-10-25 152.72 154.00 150.00 151.50 0.2M
2021-10-22 153.18 154.00 151.50 151.50 0.2M
2021-10-21 153.15 154.00 153.00 154.00 0.1M
2021-10-20 153.28 154.00 152.23 154.00 0.1M
2021-10-19 152.72 153.79 152.00 152.00 0.0M
2021-10-18 153.38 155.16 151.00 153.00 0.2M
2021-10-15 153.84 154.00 152.81 154.00 0.2M
2021-10-14 154.36 154.50 152.36 152.50 0.2M
2021-10-13 153.58 154.00 152.49 154.00 0.2M
2021-10-12 154.43 155.00 152.00 152.00 0.3M
2021-10-11 153.48 154.50 151.50 151.50 0.2M
2021-10-08 154.86 155.00 152.00 152.00 0.1M
2021-10-07 153.04 154.50 152.50 154.00 0.1M
2021-10-06 154.78 155.50 153.00 154.00 0.2M
2021-10-05 155.50 156.00 154.00 155.00 0.1M
2021-10-04 154.00 155.50 154.00 154.50 0.1M
2021-10-01 154.34 155.50 154.00 154.00 0.1M
2021-09-30 156.69 157.00 155.50 155.50 0.3M
2021-09-29 156.39 157.00 155.50 156.50 0.2M
2021-09-28 156.44 157.00 156.00 156.00 0.1M
2021-09-27 156.10 157.00 155.50 156.25 0.1M
2021-09-24 156.11 156.70 155.50 156.00 0.2M
2021-09-23 156.52 157.00 156.00 156.50 0.2M
2021-09-22 155.48 156.53 154.00 156.00 0.1M
2021-09-21 156.00 156.50 153.01 154.50 0.2M
2021-09-20 156.50 156.50 152.00 155.50 0.9M
2021-09-17 156.11 157.00 155.50 155.50 0.2M
2021-09-16 157.50 157.50 155.92 156.50 0.5M
2021-09-15 157.11 157.11 155.50 155.50 0.1M
2021-09-14 157.23 157.45 156.00 157.00 0.2M
2021-09-13 157.00 158.00 156.20 157.50 0.4M
2021-09-10 156.36 159.50 156.24 157.00 0.2M
2021-09-09 156.81 157.50 155.86 156.00 0.1M
2021-09-08 155.83 157.50 155.50 155.50 0.2M
2021-09-07 157.18 157.50 155.50 155.50 0.5M
2021-09-06 157.70 158.50 155.50 156.00 0.2M
2021-09-03 158.25 158.50 156.50 156.50 0.1M
2021-09-02 158.85 158.85 155.50 157.00 0.3M
2021-09-01 158.99 159.00 157.00 158.00 0.3M
2021-08-31 159.00 159.50 157.50 158.00 0.4M
2021-08-27 156.33 159.00 156.00 159.00 0.9M
2021-08-26 156.21 156.50 156.00 156.00 2.2M
2021-08-25 156.03 157.00 155.50 156.50 0.7M
2021-08-24 156.50 157.00 155.50 155.50 0.3M
2021-08-23 155.50 157.00 155.00 155.50 0.5M
2021-08-20 156.50 157.00 155.00 157.00 0.1M
2021-08-19 157.00 157.00 155.00 155.00 0.2M
2021-08-18 156.50 159.00 156.50 159.00 1.0M
2021-08-17 156.00 158.00 156.00 158.00 0.2M
2021-08-16 157.00 157.00 155.00 156.50 0.2M
2021-08-13 156.97 158.62 155.00 156.50 0.3M
2021-08-12 157.22 158.00 155.50 155.50 0.2M
2021-08-11 156.00 156.00 155.00 155.50 0.1M
2021-08-10 157.00 157.00 155.00 155.00 0.5M
2021-08-09 155.84 157.73 154.50 154.50 0.6M
2021-08-06 154.62 157.00 154.62 156.50 0.2M
2021-08-05 154.94 156.00 153.50 156.00 0.3M
2021-08-04 154.50 155.00 153.25 155.00 0.8M
2021-08-03 153.95 154.50 152.66 153.50 1.5M
2021-08-02 151.50 154.00 151.50 153.00 0.2M
2021-07-30 154.00 154.00 152.00 152.00 0.1M
2021-07-29 152.38 154.50 152.38 152.50 0.3M
2021-07-28 151.50 153.50 151.50 152.50 0.3M
2021-07-27 152.00 152.50 150.73 152.00 0.4M
2021-07-26 150.00 152.00 150.00 151.00 0.2M
2021-07-23 150.00 151.50 149.50 150.50 0.2M
2021-07-22 149.20 150.21 148.40 150.75 0.6M
2021-07-21 149.20 149.20 148.00 148.00 0.0M
2021-07-20 148.00 149.00 147.00 147.50 0.5M
2021-07-19 147.50 149.50 147.50 148.00 0.1M
2021-07-16 148.00 148.00 147.50 147.50 0.0M
2021-07-15 146.59 148.00 146.59 147.00 0.2M
2021-07-14 146.98 147.00 146.50 147.00 0.1M
2021-07-13 146.00 147.00 144.50 147.00 0.7M
2021-07-12 146.00 146.00 144.00 144.50 0.2M
2021-07-09 146.25 147.50 144.50 146.00 0.2M
2021-07-08 148.50 148.50 145.38 146.00 0.2M
2021-07-07 148.50 150.00 148.00 148.00 0.5M
2021-07-06 148.00 150.00 147.00 150.00 0.2M
2021-07-05 146.71 149.00 146.00 148.00 0.2M
2021-07-02 146.44 148.50 146.44 148.50 0.1M
2021-07-01 147.50 148.00 145.00 148.00 0.4M
2021-06-30 144.00 148.00 143.50 148.00 0.9M
2021-06-29 145.80 146.50 144.00 144.00 0.2M
2021-06-28 146.07 146.07 144.00 144.75 0.1M
2021-06-25 144.86 146.50 144.00 146.50 0.6M
2021-06-24 145.17 145.50 144.50 145.50 0.0M
2021-06-23 144.10 145.00 143.50 144.50 0.1M
2021-06-22 145.00 145.00 143.00 145.00 0.1M
2021-06-21 143.50 145.50 143.00 145.50 0.3M
2021-06-18 144.39 145.00 143.50 143.50 0.1M
2021-06-17 145.25 146.00 143.50 144.25 0.2M
2021-06-16 145.20 145.50 144.00 145.50 0.2M
2021-06-15 145.52 146.00 144.00 144.00 0.6M
2021-06-14 146.00 146.00 144.00 144.00 0.3M
2021-06-11 146.00 146.00 144.00 144.00 0.2M
2021-06-10 144.75 145.50 144.00 145.50 0.3M
2021-06-09 145.18 146.00 144.50 144.50 0.3M
2021-06-08 145.04 145.50 144.00 144.00 0.2M
2021-06-07 144.75 145.00 144.51 145.00 0.2M
2021-06-04 144.00 146.00 144.00 146.00 0.1M
2021-06-03 146.00 146.00 144.00 144.00 0.3M
2021-06-02 145.25 145.29 144.00 144.00 0.2M
2021-06-01 145.50 146.00 144.00 145.00 0.3M
2021-05-28 145.09 146.00 144.50 145.50 0.3M
2021-05-27 145.00 146.00 144.00 146.00 0.4M
2021-05-26 144.74 145.00 144.27 144.50 0.1M
2021-05-25 144.90 145.00 143.50 144.50 0.1M
2021-05-24 144.77 145.40 144.00 144.00 3.2M
2021-05-21 144.90 145.50 143.50 145.50 0.1M
2021-05-20 145.23 145.50 143.00 144.00 0.1M
2021-05-19 146.50 146.50 144.84 144.50 0.1M
2021-05-18 143.89 145.00 143.50 144.00 0.2M
2021-05-17 143.66 145.50 143.50 145.00 0.1M
2021-05-14 145.20 145.50 143.00 145.00 0.7M
2021-05-13 145.00 145.00 143.50 143.50 0.2M
2021-05-12 145.50 145.50 143.07 145.00 0.2M
2021-05-11 146.00 146.00 144.00 144.00 0.4M
2021-05-10 143.50 147.50 142.05 147.50 0.6M
2021-05-07 141.56 143.50 141.56 143.50 0.7M
2021-05-06 140.50 143.00 140.50 143.00 1.4M
2021-05-05 143.09 143.50 140.50 140.50 0.4M
2021-05-04 141.58 143.50 141.50 142.50 0.2M
2021-04-30 141.45 142.50 141.45 141.50 0.3M
2021-04-29 142.70 143.00 141.00 142.50 0.1M
2021-04-28 142.90 143.00 141.50 142.00 0.2M
2021-04-27 142.85 142.85 141.50 142.00 0.1M
2021-04-26 142.12 142.52 141.47 142.00 0.6M
2021-04-23 141.95 142.62 141.00 141.00 0.1M
2021-04-22 142.61 143.00 142.00 142.00 0.1M
2021-04-21 142.00 142.50 140.95 141.75 0.2M
2021-04-20 140.45 142.00 140.45 142.00 0.1M
2021-04-19 141.50 141.50 139.50 140.50 0.1M
2021-04-16 140.99 142.00 140.00 142.00 0.3M
2021-04-15 139.50 141.50 139.50 140.75 0.1M
2021-04-14 141.00 141.00 139.50 140.00 0.3M
2021-04-13 138.50 141.00 138.50 141.00 0.3M
2021-04-12 140.38 140.50 140.00 140.00 0.1M
2021-04-09 140.48 140.50 139.00 140.50 0.5M
2021-04-08 139.96 140.50 139.39 140.50 0.2M
2021-04-07 139.67 140.00 138.89 139.00 0.1M
2021-04-06 140.00 140.00 136.30 138.75 0.6M
2021-04-01 137.25 138.50 137.00 137.75 0.2M
2021-03-31 139.00 139.00 135.71 138.50 0.2M
2021-03-30 136.80 138.68 136.00 137.25 0.2M
2021-03-29 135.49 137.00 134.00 135.00 0.2M
2021-03-26 134.88 135.99 134.19 135.00 0.7M
2021-03-25 137.17 138.50 132.00 134.25 0.3M
2021-03-24 137.00 137.50 136.00 136.50 0.3M
2021-03-23 138.77 139.00 137.00 137.00 0.1M
2021-03-22 137.00 138.50 137.00 137.75 0.1M
2021-03-19 137.50 138.99 136.00 136.00 0.8M
2021-03-18 137.16 138.50 137.00 137.50 0.2M
2021-03-17 140.48 140.50 136.00 136.00 0.7M
2021-03-16 140.00 140.50 138.00 139.00 0.6M
2021-03-15 140.00 140.00 138.00 138.00 0.2M
2021-03-12 138.00 139.50 138.00 139.00 0.1M
2021-03-11 137.00 140.00 137.00 139.50 0.3M
2021-03-10 137.78 139.00 137.50 138.50 0.3M
2021-03-09 138.50 138.50 136.00 137.00 0.6M
2021-03-08 138.00 140.00 138.00 138.50 0.2M
2021-03-05 138.05 140.00 138.00 138.50 0.0M
2021-03-04 141.00 141.00 138.50 139.50 0.3M
2021-03-03 142.40 143.00 141.00 141.50 0.3M
2021-03-02 142.51 142.77 141.50 142.00 0.3M
2021-03-01 143.00 143.18 141.00 141.50 0.2M
2021-02-26 141.00 142.00 141.00 141.50 0.3M
2021-02-25 141.50 141.93 141.00 141.00 0.3M
2021-02-24 143.00 143.00 141.00 141.00 0.3M
2021-02-23 144.25 144.28 142.00 142.50 0.2M
2021-02-22 145.34 145.34 143.00 143.50 0.9M
2021-02-19 144.50 145.00 143.50 143.50 0.5M
2021-02-18 146.50 146.50 145.00 145.00 0.3M
2021-02-17 147.00 147.47 145.50 146.00 0.3M
2021-02-16 147.00 147.00 146.00 147.00 0.0M
2021-02-15 146.75 147.00 146.00 146.50 0.1M
2021-02-12 147.00 147.00 145.50 145.50 0.2M
2021-02-11 145.84 147.00 145.00 147.00 0.1M
2021-02-10 144.83 147.00 144.83 145.00 0.1M
2021-02-09 144.50 146.00 144.50 144.50 0.2M
2021-02-08 147.00 147.00 144.50 144.50 0.2M
2021-02-05 146.30 147.50 146.00 147.00 0.5M
2021-02-04 146.00 147.46 145.68 147.00 0.2M
2021-02-03 146.00 147.00 145.00 147.00 0.5M
2021-02-02 143.24 146.00 143.24 146.00 0.1M
2021-02-01 142.83 145.00 141.68 144.00 0.3M
2021-01-29 141.18 143.00 140.50 143.00 0.3M
2021-01-28 142.50 142.50 140.00 141.25 0.1M
2021-01-27 142.37 142.50 141.00 141.75 0.2M
2021-01-26 141.00 142.87 141.00 142.00 1.0M
2021-01-25 142.43 142.43 140.50 141.00 0.1M
2021-01-22 142.50 144.00 141.00 141.75 0.2M
2021-01-21 142.00 142.50 141.00 142.00 0.1M
2021-01-20 140.93 142.00 140.00 142.00 0.1M
2021-01-19 138.50 140.00 138.33 140.00 0.1M
2021-01-18 139.47 140.00 138.33 138.75 0.2M
2021-01-15 139.43 140.25 138.00 139.25 0.1M
2021-01-14 141.00 141.00 138.81 139.00 0.0M
2021-01-13 141.00 141.00 139.00 140.50 0.2M
2021-01-12 139.00 140.50 138.00 140.50 0.3M
2021-01-11 138.00 139.00 136.75 137.50 0.2M
2021-01-08 137.00 138.50 131.00 137.00 0.4M
2021-01-07 135.50 137.00 134.50 136.00 0.2M
2021-01-06 134.00 135.50 133.00 134.50 0.3M
2021-01-05 135.00 135.50 133.17 134.50 0.3M
2021-01-04 135.00 135.50 133.65 135.00 0.4M