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
2023-12-29 127.50 129.51 127.50 129.50 0.0M
2023-12-28 128.08 129.00 127.50 127.50 0.1M
2023-12-27 128.50 128.51 126.86 128.50 0.1M
2023-12-22 128.19 128.33 127.49 128.00 0.1M
2023-12-21 128.00 128.00 127.00 127.50 0.1M
2023-12-20 124.50 128.00 124.50 127.00 0.2M
2023-12-19 124.50 127.00 124.50 127.00 0.2M
2023-12-18 125.50 127.00 125.50 125.50 0.2M
2023-12-15 124.50 126.50 124.50 126.00 1.5M
2023-12-14 124.50 127.00 124.00 124.00 0.4M
2023-12-13 125.50 127.00 124.00 124.00 0.5M
2023-12-12 126.00 127.74 125.50 125.50 0.4M
2023-12-11 127.00 131.50 125.00 125.00 0.4M
2023-12-08 127.00 129.50 125.50 127.00 0.4M
2023-12-07 128.50 129.50 127.00 127.00 0.3M
2023-12-06 131.50 131.50 129.50 130.00 0.2M
2023-12-05 128.50 130.50 128.50 129.00 1.4M
2023-12-04 130.00 131.00 129.00 129.50 0.1M
2023-12-01 128.50 130.30 128.50 128.50 0.4M
2023-11-30 130.46 131.50 128.00 128.00 0.3M
2023-11-29 131.47 132.00 130.00 130.00 0.1M
2023-11-28 131.31 132.00 130.50 130.50 0.1M
2023-11-27 131.18 132.00 130.50 131.50 0.1M
2023-11-24 130.74 132.00 130.00 130.00 0.1M
2023-11-23 131.24 132.00 130.50 131.00 0.1M
2023-11-22 131.25 132.50 130.00 132.50 0.2M
2023-11-21 130.50 132.50 130.00 130.50 0.2M
2023-11-20 131.49 131.50 129.00 130.00 0.2M
2023-11-17 130.96 131.50 129.83 130.00 0.1M
2023-11-16 132.00 132.31 129.00 130.50 0.2M
2023-11-15 129.48 132.50 129.48 132.00 0.2M
2023-11-14 129.70 129.70 128.50 128.50 0.5M
2023-11-13 129.30 130.00 128.61 130.00 0.2M
2023-11-10 129.00 130.00 128.00 128.50 0.1M
2023-11-09 129.20 130.00 128.50 128.50 0.3M
2023-11-08 130.00 130.00 128.90 129.00 0.1M
2023-11-07 129.94 132.00 126.50 128.00 0.2M
2023-11-06 129.90 130.50 128.00 130.00 0.1M
2023-11-03 131.00 131.00 129.00 129.50 0.1M
2023-11-02 128.34 131.50 128.00 129.00 0.2M
2023-11-01 130.00 130.00 127.50 127.50 0.0M
2023-10-31 128.74 130.00 127.50 129.00 0.1M
2023-10-30 128.97 129.50 128.00 128.50 0.1M
2023-10-27 130.00 130.00 128.00 128.00 0.1M
2023-10-26 130.00 130.00 128.45 130.00 0.1M
2023-10-25 128.97 130.00 128.73 130.00 0.1M
2023-10-24 129.17 130.00 128.00 128.00 0.1M
2023-10-23 128.00 130.00 128.00 128.50 0.1M
2023-10-20 128.80 130.50 128.00 128.00 0.1M
2023-10-19 128.70 130.50 128.00 128.00 0.1M
2023-10-18 129.22 131.00 129.00 130.50 0.1M
2023-10-17 129.55 130.50 128.50 129.50 0.1M
2023-10-16 130.17 131.00 129.30 130.00 0.1M
2023-10-13 130.45 130.75 128.89 130.50 0.1M
2023-10-12 131.50 131.50 129.50 131.00 0.0M
2023-10-11 130.50 131.00 129.80 131.00 0.0M
2023-10-10 128.00 131.03 128.00 130.50 0.3M
2023-10-09 128.60 130.00 128.30 129.00 0.1M
2023-10-06 127.50 130.00 127.50 129.00 0.4M
2023-10-05 129.81 130.50 128.00 129.50 0.0M
2023-10-04 130.00 131.00 128.82 131.00 0.2M
2023-10-03 129.88 130.50 129.50 130.50 0.1M
2023-10-02 130.63 131.50 129.50 130.50 0.1M
2023-09-29 131.38 132.50 130.50 131.50 0.1M
2023-09-28 132.24 132.25 131.00 132.00 9.0M
2023-09-27 132.18 132.56 130.91 132.50 0.1M
2023-09-26 131.92 132.50 130.50 132.50 0.0M
2023-09-25 131.43 132.50 129.50 132.50 0.2M
2023-09-22 131.83 132.40 129.50 129.50 0.5M
2023-09-21 130.50 132.50 129.38 132.00 0.2M
2023-09-20 131.84 132.50 130.50 132.00 0.1M
2023-09-19 132.50 132.50 130.92 131.50 0.1M
2023-09-18 132.53 132.53 132.00 132.00 0.1M
2023-09-15 131.50 133.50 131.32 133.50 0.3M
2023-09-14 132.43 133.50 130.50 130.50 0.2M
2023-09-13 130.75 132.50 130.68 132.50 1.2M
2023-09-12 131.37 132.00 130.50 130.50 0.1M
2023-09-11 130.45 131.50 130.00 130.50 0.2M
2023-09-08 131.15 131.50 130.00 130.00 0.2M
2023-09-07 131.90 132.00 130.80 131.00 0.1M
2023-09-06 130.00 132.00 130.00 132.00 1.3M
2023-09-05 131.53 132.00 129.50 131.50 1.6M
2023-09-04 129.50 132.00 129.50 131.50 0.2M
2023-09-01 129.50 129.50 128.00 129.00 1.3M
2023-08-31 128.00 129.50 128.00 129.00 0.3M
2023-08-30 127.37 128.50 126.80 128.00 1.2M
2023-08-29 126.50 127.50 126.50 127.00 1.1M
2023-08-25 125.50 127.00 125.00 126.50 0.9M
2023-08-24 125.15 126.40 125.15 126.00 0.8M
2023-08-23 126.44 126.44 124.00 126.00 1.1M
2023-08-22 126.50 126.50 124.00 126.00 0.1M
2023-08-21 125.42 126.00 124.00 125.50 0.1M
2023-08-18 126.00 126.00 124.50 124.50 0.0M
2023-08-17 125.16 125.66 124.00 124.50 0.1M
2023-08-16 124.99 125.70 124.00 124.00 0.1M
2023-08-15 124.50 126.00 124.00 124.00 0.1M
2023-08-14 125.56 127.00 124.50 124.50 0.2M
2023-08-11 126.48 127.00 124.50 125.00 0.5M
2023-08-10 124.50 126.50 124.39 126.25 0.3M
2023-08-09 123.50 125.00 123.00 124.00 1.4M
2023-08-08 123.49 123.50 123.00 123.00 1.6M
2023-08-07 123.00 123.50 122.50 123.50 0.1M
2023-08-04 122.50 123.50 121.53 123.50 0.3M
2023-08-03 122.00 122.03 120.00 122.00 0.1M
2023-08-02 121.98 123.00 121.00 122.00 0.8M
2023-08-01 122.84 123.00 122.50 122.50 0.2M
2023-07-31 121.34 123.00 121.00 123.00 0.4M
2023-07-28 121.98 122.00 120.51 121.50 0.1M
2023-07-27 120.50 122.00 120.50 121.00 0.1M
2023-07-26 121.00 122.00 120.50 122.00 3.4M
2023-07-25 121.00 122.50 121.00 122.00 0.1M
2023-07-24 122.78 122.80 121.00 121.00 0.1M
2023-07-21 122.80 123.00 122.15 123.00 0.0M
2023-07-20 122.40 123.00 122.00 122.50 0.3M
2023-07-19 122.50 124.50 122.50 122.50 0.2M
2023-07-18 121.93 123.00 121.50 121.50 0.1M
2023-07-17 121.65 121.65 120.50 120.50 0.2M
2023-07-14 119.75 122.15 119.10 121.50 0.2M
2023-07-13 121.00 122.00 119.00 120.00 0.3M
2023-07-12 120.03 121.50 109.50 120.50 0.2M
2023-07-11 122.00 123.00 119.50 119.50 0.3M
2023-07-10 122.50 124.50 122.00 122.50 0.1M
2023-07-07 122.50 124.50 122.50 123.00 0.0M
2023-07-06 123.00 125.00 122.00 122.00 0.2M
2023-07-05 125.50 126.50 124.00 126.00 0.2M
2023-07-04 125.00 126.50 123.00 125.50 0.1M
2023-07-03 126.24 128.00 124.95 126.00 0.3M
2023-06-30 127.00 127.00 126.00 126.00 0.1M
2023-06-29 126.20 127.00 124.00 126.00 0.2M
2023-06-28 124.50 127.50 124.50 126.00 0.2M
2023-06-27 124.19 126.00 124.00 126.00 0.1M
2023-06-26 125.50 127.00 122.00 122.00 0.2M
2023-06-23 124.00 126.50 124.00 125.50 0.1M
2023-06-22 125.66 127.50 125.00 125.00 0.2M
2023-06-21 125.45 128.50 124.50 125.00 0.2M
2023-06-20 128.00 128.00 125.00 125.00 0.1M
2023-06-19 126.03 128.50 126.00 128.50 0.2M
2023-06-16 124.97 128.00 124.60 126.00 0.3M
2023-06-15 125.00 126.00 124.00 125.00 0.4M
2023-06-14 124.47 127.50 124.00 124.50 0.1M
2023-06-13 126.62 128.50 123.95 125.00 0.2M
2023-06-12 126.51 127.50 126.00 127.00 0.1M
2023-06-09 127.00 129.00 126.00 126.50 0.2M
2023-06-08 125.50 127.00 124.05 127.00 0.2M
2023-06-07 123.00 125.00 122.66 125.00 0.2M
2023-06-06 121.00 124.50 121.00 123.50 0.7M
2023-06-05 123.63 124.50 121.00 121.50 0.6M
2023-06-02 123.03 125.00 122.50 124.00 0.1M
2023-06-01 123.10 124.50 123.00 123.75 0.2M
2023-05-31 124.35 126.50 123.06 123.50 0.3M
2023-05-30 125.50 127.50 124.00 124.75 0.2M
2023-05-26 126.00 127.50 124.00 124.00 0.2M
2023-05-25 126.00 127.00 124.00 125.50 0.2M
2023-05-24 127.50 127.50 124.00 126.00 0.1M
2023-05-23 129.00 129.00 124.50 125.50 0.2M
2023-05-22 126.49 129.00 125.00 125.00 0.6M
2023-05-19 125.60 127.50 125.50 125.50 0.1M
2023-05-18 126.48 129.00 125.02 126.00 0.2M
2023-05-17 127.50 127.50 125.72 126.50 0.3M
2023-05-16 126.81 129.00 125.50 126.50 0.2M
2023-05-15 127.13 129.00 125.00 126.50 0.3M
2023-05-12 126.50 129.00 126.00 127.00 0.6M
2023-05-11 126.47 128.50 124.50 126.00 0.2M
2023-05-10 129.00 129.00 126.00 126.00 0.5M
2023-05-09 126.90 129.50 126.00 126.50 0.2M
2023-05-05 126.00 129.50 125.13 128.00 0.1M
2023-05-04 130.50 130.50 125.25 126.00 0.4M
2023-05-03 130.50 131.50 127.00 127.00 0.3M
2023-05-02 128.50 131.50 127.00 128.00 0.3M
2023-04-28 127.00 131.50 127.00 128.50 0.2M
2023-04-27 128.47 132.50 126.00 126.00 0.3M
2023-04-26 130.00 132.50 128.50 128.50 0.2M
2023-04-25 130.00 132.50 128.50 128.50 0.8M
2023-04-24 130.00 133.00 129.50 129.50 0.3M
2023-04-21 130.50 133.50 130.50 131.00 0.1M
2023-04-20 132.06 134.00 131.00 131.00 0.1M
2023-04-19 133.00 133.00 130.50 130.50 0.2M
2023-04-18 132.99 133.00 131.00 131.50 0.1M
2023-04-17 133.00 134.50 131.00 132.00 0.1M
2023-04-14 131.55 136.00 130.50 132.50 0.4M
2023-04-13 134.40 136.00 132.10 133.50 0.2M
2023-04-12 133.50 136.00 133.00 133.50 0.4M
2023-04-11 133.62 134.23 131.72 132.50 0.3M
2023-04-06 133.48 136.00 131.32 132.00 0.3M
2023-04-05 131.00 134.00 131.00 132.50 0.1M
2023-04-04 134.50 136.50 131.00 131.00 0.3M
2023-04-03 135.24 137.00 132.33 134.00 0.3M
2023-03-31 135.50 136.00 133.50 133.50 0.5M
2023-03-30 136.00 137.00 134.50 134.50 0.1M
2023-03-29 135.70 137.50 132.00 134.00 0.2M
2023-03-28 134.50 137.00 134.50 136.00 0.1M
2023-03-27 135.50 136.00 133.00 134.00 0.2M
2023-03-24 134.50 136.00 133.42 134.00 0.6M
2023-03-23 135.50 136.50 133.75 134.50 0.6M
2023-03-22 136.39 137.00 134.00 135.00 0.2M
2023-03-21 137.26 137.26 134.50 135.50 0.2M
2023-03-20 135.50 137.50 134.39 136.00 0.1M
2023-03-17 138.50 138.50 136.36 136.50 0.4M
2023-03-16 139.50 139.50 135.50 138.00 0.1M
2023-03-15 138.00 138.00 136.30 137.00 0.1M
2023-03-14 137.10 137.90 136.04 137.00 0.1M
2023-03-13 136.29 139.50 135.35 136.00 0.3M
2023-03-10 137.29 139.50 135.50 136.00 0.4M
2023-03-09 137.91 139.50 137.00 138.25 0.1M
2023-03-08 137.91 140.50 137.50 139.00 0.0M
2023-03-07 137.63 139.29 137.00 138.75 0.3M
2023-03-06 137.50 140.00 136.00 139.00 0.0M
2023-03-03 140.06 140.50 135.00 137.50 0.3M
2023-03-02 139.80 141.00 137.00 141.00 0.3M
2023-03-01 140.28 141.50 137.50 138.00 0.3M
2023-02-28 138.50 141.00 137.00 137.00 0.2M
2023-02-27 140.61 141.00 139.00 140.50 0.1M
2023-02-24 138.50 140.67 138.00 138.00 0.1M
2023-02-23 139.50 140.67 137.50 138.50 0.1M
2023-02-22 140.00 141.00 137.00 139.50 0.1M
2023-02-21 139.74 141.50 138.50 140.00 0.1M
2023-02-20 140.00 142.05 140.00 142.00 0.1M
2023-02-17 141.50 142.50 139.13 142.50 0.1M
2023-02-16 141.40 142.00 139.00 140.00 0.1M
2023-02-15 142.87 142.87 139.00 140.00 0.2M
2023-02-14 141.85 143.00 140.00 143.00 0.3M
2023-02-13 140.75 142.50 140.75 142.50 0.4M
2023-02-10 141.33 141.33 138.50 138.50 0.2M
2023-02-09 141.45 142.00 138.00 142.00 0.3M
2023-02-08 140.73 141.50 140.00 140.50 0.1M
2023-02-07 142.43 142.50 139.50 142.50 0.2M
2023-02-06 142.00 142.00 140.00 142.00 0.0M
2023-02-03 139.50 142.50 139.50 141.25 0.1M
2023-02-02 140.62 142.00 137.50 141.00 0.8M
2023-02-01 140.00 142.00 138.30 141.00 0.2M
2023-01-31 137.59 140.00 136.50 137.00 0.1M
2023-01-30 137.00 138.50 136.80 138.50 0.1M
2023-01-27 137.50 139.00 137.00 138.00 0.1M
2023-01-26 137.50 140.50 137.50 139.00 0.2M
2023-01-25 138.00 138.50 137.50 138.00 0.1M
2023-01-24 138.00 139.00 137.00 137.00 0.2M
2023-01-23 138.54 139.50 137.85 137.50 0.1M
2023-01-20 137.50 138.17 135.50 137.50 0.1M
2023-01-19 134.50 139.00 134.50 136.00 0.1M
2023-01-18 139.35 139.35 135.00 135.50 0.2M
2023-01-17 139.63 142.00 138.50 138.50 0.1M
2023-01-16 145.50 145.50 139.50 139.50 0.3M
2023-01-13 142.00 145.50 141.50 143.00 0.5M
2023-01-12 141.38 142.00 140.00 141.50 0.3M
2023-01-11 140.50 142.00 140.00 141.00 0.2M
2023-01-10 138.00 141.00 138.00 140.00 0.1M
2023-01-09 140.00 140.00 137.00 138.50 0.2M
2023-01-06 135.00 140.00 135.00 139.00 0.3M
2023-01-05 135.84 137.50 134.97 136.50 0.4M
2023-01-04 133.65 135.50 133.65 135.00 0.1M
2023-01-03 133.00 135.00 130.64 133.00 0.2M