Record (REC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Record

Date Open High Low Close* Volume
19/03/2019 29.00p 29.50p 28.52p 29.20p 80965
18/03/2019 28.05p 29.00p 28.05p 28.70p 22805
15/03/2019 29.00p 29.00p 28.75p 28.75p 5413
14/03/2019 29.30p 29.30p 28.30p 28.45p 167137
13/03/2019 29.00p 29.00p 28.60p 28.80p 211594
12/03/2019 28.50p 29.00p 27.65p 29.00p 125429
11/03/2019 29.50p 29.80p 27.00p 28.00p 175064
08/03/2019 29.60p 29.90p 29.50p 29.90p 74680
07/03/2019 29.87p 30.00p 29.70p 30.00p 3449
06/03/2019 29.61p 30.00p 29.61p 30.00p 21332
05/03/2019 29.87p 29.95p 29.50p 29.95p 92974
04/03/2019 30.00p 30.31p 29.50p 30.00p 48858
01/03/2019 30.00p 30.00p 29.55p 30.00p 154694
28/02/2019 30.60p 31.37p 28.94p 29.75p 198623
27/02/2019 31.38p 31.38p 31.25p 31.25p 34665
26/02/2019 30.65p 31.45p 30.60p 31.45p 19870
25/02/2019 30.68p 31.40p 30.63p 31.25p 28457
22/02/2019 31.40p 31.40p 31.25p 31.25p 18774
21/02/2019 31.40p 31.40p 30.68p 31.25p 16520
20/02/2019 30.60p 31.40p 30.60p 30.90p 65160
19/02/2019 31.70p 31.70p 31.00p 31.05p 85029
18/02/2019 32.20p 32.20p 31.40p 31.65p 126875
15/02/2019 31.70p 32.20p 31.40p 31.70p 85870
14/02/2019 32.65p 33.00p 31.75p 32.35p 100455
13/02/2019 31.90p 32.80p 30.82p 32.45p 104688
12/02/2019 31.59p 31.59p 30.89p 31.20p 14950
11/02/2019 30.50p 31.44p 30.50p 31.35p 22934
08/02/2019 30.30p 31.11p 30.30p 31.10p 27101
07/02/2019 31.00p 31.50p 30.35p 30.80p 157122
06/02/2019 28.90p 30.00p 28.63p 30.00p 281879
05/02/2019 29.50p 29.60p 28.50p 29.05p 112751
04/02/2019 29.48p 29.48p 28.19p 28.60p 292470
01/02/2019 28.80p 29.48p 28.03p 29.10p 494317
31/01/2019 29.00p 29.96p 28.94p 29.60p 35966
30/01/2019 29.14p 29.99p 28.92p 29.60p 66795
29/01/2019 29.40p 29.99p 29.13p 29.50p 915622
28/01/2019 29.70p 30.74p 29.65p 29.80p 296659
25/01/2019 31.00p 31.47p 30.00p 30.25p 124669
24/01/2019 30.70p 31.47p 30.30p 30.30p 114001
23/01/2019 30.70p 30.78p 30.05p 30.50p 450973
22/01/2019 30.90p 31.38p 30.05p 30.65p 151389
21/01/2019 30.20p 31.50p 30.00p 30.90p 203283
18/01/2019 29.80p 30.45p 27.00p 30.00p 488934
17/01/2019 31.46p 32.04p 30.51p 31.65p 43598
16/01/2019 31.07p 31.14p 30.45p 30.70p 66055
15/01/2019 31.60p 31.94p 30.45p 30.75p 91074
14/01/2019 31.40p 32.30p 30.41p 31.50p 338472
11/01/2019 31.18p 31.76p 31.18p 31.70p 99716
10/01/2019 30.15p 31.18p 30.15p 31.00p 3505
09/01/2019 31.00p 31.00p 30.15p 31.00p 56185
08/01/2019 30.54p 31.00p 30.23p 30.75p 70761
07/01/2019 30.00p 31.00p 30.00p 31.00p 25598
04/01/2019 30.40p 31.30p 30.40p 31.00p 88949
03/01/2019 31.90p 32.50p 30.35p 30.80p 103131
02/01/2019 31.40p 32.00p 30.35p 30.90p 89024
31/12/2018 31.88p 31.90p 30.01p 31.40p 17704
28/12/2018 31.69p 31.72p 30.15p 30.75p 33773
27/12/2018 30.00p 31.63p 30.00p 30.90p 83011
24/12/2018 30.70p 30.79p 29.82p 30.30p 66410
21/12/2018 29.80p 30.79p 29.80p 30.30p 59728
20/12/2018 30.90p 30.91p 30.10p 30.30p 84007
19/12/2018 30.10p 30.81p 30.00p 30.45p 47218
18/12/2018 31.61p 31.61p 30.09p 30.45p 57573
17/12/2018 30.28p 31.72p 30.28p 31.05p 29105
14/12/2018 31.72p 31.72p 31.00p 31.00p 17353
13/12/2018 30.60p 31.00p 30.00p 31.00p 56594
12/12/2018 30.74p 31.41p 30.74p 31.05p 11880
11/12/2018 31.00p 31.00p 30.69p 30.90p 72279
10/12/2018 32.30p 32.30p 30.74p 31.10p 71796
07/12/2018 32.30p 32.30p 31.00p 31.65p 69318
06/12/2018 31.38p 32.30p 31.00p 31.60p 34603
05/12/2018 31.80p 32.90p 31.80p 32.15p 85612
04/12/2018 32.90p 32.90p 31.80p 32.15p 89142
03/12/2018 32.90p 32.90p 31.10p 32.15p 226542
30/11/2018 33.00p 33.00p 31.70p 31.70p 176556
29/11/2018 32.80p 32.80p 31.13p 31.30p 134452
28/11/2018 32.80p 32.80p 31.60p 31.60p 139426
27/11/2018 31.90p 32.60p 30.45p 31.50p 373168
26/11/2018 31.00p 31.80p 30.45p 30.75p 145710
23/11/2018 31.90p 31.90p 30.25p 31.00p 236433
22/11/2018 30.70p 30.90p 29.50p 30.25p 61620
21/11/2018 30.50p 30.70p 29.50p 30.25p 136197
20/11/2018 32.80p 32.80p 29.71p 30.75p 110212
19/11/2018 32.46p 32.46p 31.61p 31.70p 38356
16/11/2018 32.10p 32.54p 31.62p 32.20p 120987
15/11/2018 33.30p 34.95p 32.73p 32.95p 137623
14/11/2018 35.12p 35.12p 34.00p 34.30p 125791
13/11/2018 35.12p 35.12p 34.50p 34.50p 4279
12/11/2018 34.13p 35.12p 34.13p 34.50p 21519
09/11/2018 34.13p 35.25p 34.13p 34.50p 36923
08/11/2018 35.10p 35.20p 34.70p 34.70p 282105
07/11/2018 35.35p 35.35p 33.64p 34.75p 57379
06/11/2018 35.35p 35.35p 33.80p 34.75p 56763
05/11/2018 33.50p 35.50p 33.50p 34.60p 298809
02/11/2018 32.00p 33.70p 31.97p 33.50p 520766
01/11/2018 31.90p 31.93p 30.60p 31.05p 114416
31/10/2018 29.70p 31.70p 29.70p 30.95p 369167
30/10/2018 30.80p 30.80p 30.15p 30.80p 243575
29/10/2018 29.90p 30.90p 29.75p 30.50p 240068
26/10/2018 29.60p 30.15p 29.60p 30.15p 100047
25/10/2018 29.54p 30.00p 29.54p 29.95p 27959
24/10/2018 29.68p 30.00p 29.68p 29.95p 11142
23/10/2018 29.60p 30.30p 29.60p 30.30p 29727
22/10/2018 29.50p 30.41p 29.10p 29.50p 162555
19/10/2018 34.70p 34.70p 29.70p 29.70p 791037
18/10/2018 34.80p 35.35p 34.80p 35.35p 3406
17/10/2018 34.30p 35.50p 34.17p 34.50p 44882
16/10/2018 35.90p 35.90p 34.85p 34.85p 505
15/10/2018 33.50p 35.40p 33.50p 34.75p 24581
12/10/2018 35.50p 35.90p 34.38p 34.75p 351286
11/10/2018 35.90p 35.90p 34.19p 35.00p 30900
10/10/2018 36.30p 37.50p 33.78p 35.00p 327647
09/10/2018 38.20p 39.00p 36.30p 38.00p 166689
08/10/2018 40.20p 40.20p 38.25p 40.00p 29330
05/10/2018 39.00p 40.20p 38.55p 40.20p 30061
04/10/2018 41.00p 41.00p 40.50p 41.00p 32132
03/10/2018 40.40p 40.77p 40.40p 40.40p 50009
02/10/2018 39.60p 40.81p 39.60p 39.60p 45092
01/10/2018 40.00p 40.60p 40.00p 40.00p 28149
28/09/2018 40.00p 40.90p 40.00p 40.60p 69268
27/09/2018 40.00p 40.90p 40.00p 40.00p 35005
26/09/2018 40.00p 40.90p 40.00p 40.00p 6161
25/09/2018 41.20p 41.20p 40.00p 40.00p 7564
24/09/2018 40.50p 40.50p 40.50p 40.50p 1
21/09/2018 39.70p 41.50p 39.61p 41.50p 52891
20/09/2018 40.60p 40.70p 39.34p 39.60p 146492
19/09/2018 41.60p 41.60p 40.50p 40.50p 68910
18/09/2018 40.50p 40.74p 40.47p 40.50p 44310
17/09/2018 40.50p 41.87p 40.50p 40.50p 352313
14/09/2018 41.50p 42.00p 41.10p 41.50p 41455
13/09/2018 41.50p 42.50p 41.50p 41.50p 30945
12/09/2018 42.00p 42.00p 40.89p 41.50p 133438
11/09/2018 41.50p 41.73p 41.50p 41.50p 1011
10/09/2018 42.50p 42.50p 41.20p 42.05p 126351
07/09/2018 41.73p 42.41p 41.65p 42.00p 56849
06/09/2018 41.31p 42.00p 41.31p 41.70p 118530
05/09/2018 41.30p 42.00p 41.20p 41.85p 616797
04/09/2018 42.50p 42.50p 41.40p 41.80p 31929
03/09/2018 41.50p 42.00p 41.24p 41.55p 204299
31/08/2018 42.30p 42.30p 41.00p 41.50p 65557
30/08/2018 41.70p 41.70p 41.00p 41.45p 73945
29/08/2018 41.70p 41.70p 41.17p 41.50p 32762
28/08/2018 42.50p 42.90p 41.00p 41.45p 186008
24/08/2018 39.50p 41.80p 39.50p 41.80p 117496
23/08/2018 39.00p 39.90p 39.00p 39.50p 64083
22/08/2018 38.00p 38.71p 37.75p 38.25p 110683
21/08/2018 38.73p 38.73p 38.10p 38.20p 105493
20/08/2018 39.50p 39.50p 37.47p 37.80p 195418
17/08/2018 39.00p 39.00p 37.40p 38.05p 122100
16/08/2018 38.50p 39.10p 37.50p 38.55p 44765
15/08/2018 38.70p 39.97p 38.00p 38.50p 125086
14/08/2018 39.90p 40.12p 39.00p 39.35p 191271
13/08/2018 40.45p 40.45p 39.84p 40.20p 66630
10/08/2018 41.00p 41.20p 39.92p 40.45p 39055
09/08/2018 40.10p 41.25p 39.63p 40.50p 229408
08/08/2018 39.93p 41.82p 39.88p 40.85p 55311
07/08/2018 41.10p 42.00p 39.90p 40.85p 78827
06/08/2018 41.29p 41.94p 41.29p 41.60p 44889
03/08/2018 39.79p 41.81p 39.79p 41.60p 64247
02/08/2018 41.46p 41.46p 39.79p 40.80p 47350
01/08/2018 41.30p 41.94p 41.15p 41.15p 37883
31/07/2018 41.30p 41.60p 41.30p 41.60p 3884
30/07/2018 41.26p 41.78p 41.26p 41.60p 24267
27/07/2018 41.74p 41.94p 41.26p 41.60p 42430
26/07/2018 41.74p 41.74p 41.26p 41.55p 1175861
25/07/2018 41.26p 41.74p 41.26p 41.55p 16442
24/07/2018 41.10p 41.58p 40.26p 41.35p 371313
23/07/2018 42.00p 42.05p 41.10p 41.65p 142207
20/07/2018 42.80p 43.40p 42.80p 42.80p 189464
19/07/2018 42.00p 43.10p 41.75p 41.75p 33070
18/07/2018 41.65p 43.12p 41.60p 42.95p 31781
17/07/2018 42.40p 43.16p 41.90p 42.85p 30296
16/07/2018 42.90p 43.05p 42.11p 43.05p 71054
13/07/2018 42.21p 43.77p 42.21p 42.90p 23766
12/07/2018 42.07p 42.56p 42.07p 42.55p 131819
11/07/2018 42.40p 43.90p 42.05p 42.05p 70450
10/07/2018 43.00p 43.70p 42.16p 42.55p 100423
09/07/2018 43.30p 44.52p 43.00p 43.35p 116158
06/07/2018 44.50p 44.50p 43.30p 43.55p 42385
05/07/2018 43.30p 44.32p 43.30p 43.55p 29430
04/07/2018 44.00p 44.53p 43.50p 44.10p 121602
03/07/2018 44.10p 45.00p 44.02p 44.50p 330098
02/07/2018 44.10p 45.50p 43.92p 44.90p 245261
29/06/2018 45.30p 45.30p 44.44p 44.80p 122022
28/06/2018 46.50p 46.60p 44.60p 45.50p 147941
27/06/2018 46.25p 47.84p 46.20p 46.95p 114711
26/06/2018 47.45p 47.45p 46.25p 46.75p 48822
25/06/2018 47.00p 47.58p 46.20p 46.75p 63056
22/06/2018 49.00p 49.00p 46.05p 46.45p 168815
21/06/2018 46.50p 46.50p 45.93p 46.15p 16872
20/06/2018 45.80p 46.49p 45.46p 46.15p 124817
19/06/2018 45.30p 46.65p 45.30p 46.10p 59444
18/06/2018 45.96p 46.05p 45.41p 46.05p 22183
15/06/2018 44.10p 46.06p 42.88p 46.00p 269511
14/06/2018 46.60p 46.60p 45.60p 46.60p 114853
13/06/2018 45.60p 45.60p 45.60p 45.60p 6339
12/06/2018 46.50p 46.72p 45.10p 46.30p 159008
11/06/2018 45.10p 46.80p 45.00p 45.45p 72991
08/06/2018 45.35p 45.35p 44.18p 44.90p 23319
07/06/2018 45.00p 45.35p 45.00p 45.00p 35685

*Close Price adjusted for both dividends and splits