Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/10/2017 43.25p 45.25p 40.69p 43.75p 648522
27/10/2017 44.00p 44.70p 43.30p 44.62p 41323
26/10/2017 44.00p 44.62p 43.30p 44.62p 70895
25/10/2017 44.00p 44.70p 43.38p 44.50p 172788
24/10/2017 44.00p 45.25p 43.26p 45.25p 45968
23/10/2017 44.00p 44.14p 41.25p 43.25p 333084
20/10/2017 47.25p 47.25p 39.20p 45.00p 835962
19/10/2017 46.50p 47.95p 46.25p 47.50p 76045
18/10/2017 49.25p 49.98p 45.50p 46.38p 392757
17/10/2017 49.50p 50.00p 49.25p 49.50p 40590
16/10/2017 50.00p 50.16p 48.33p 49.50p 229911
13/10/2017 50.00p 50.50p 49.38p 49.38p 135147
12/10/2017 49.25p 49.50p 49.00p 49.00p 82277
11/10/2017 49.25p 49.50p 49.00p 49.50p 10000
10/10/2017 49.25p 49.25p 49.00p 49.00p 6530
09/10/2017 50.50p 49.38p 49.38p 49.38p 72839
06/10/2017 50.50p 50.50p 47.75p 49.38p 81712
05/10/2017 53.00p 53.00p 50.88p 50.88p 37296
04/10/2017 51.25p 52.50p 51.13p 52.50p 62854
03/10/2017 51.25p 51.25p 51.13p 51.13p 103000
02/10/2017 52.00p 52.50p 51.88p 51.88p 9507
29/09/2017 50.50p 51.25p 50.88p 51.25p 46249
28/09/2017 50.50p 50.88p 50.88p 50.88p 27975
27/09/2017 50.50p 50.88p 49.50p 50.88p 65966
26/09/2017 50.50p 50.50p 49.50p 49.50p 65357
25/09/2017 49.00p 50.50p 49.00p 50.50p 19918
22/09/2017 49.00p 49.00p 49.00p 49.00p 9000
21/09/2017 49.50p 50.00p 49.00p 49.00p 13095
20/09/2017 50.00p 50.00p 49.00p 49.00p 8990
19/09/2017 48.75p 50.00p 49.00p 49.00p 1587
18/09/2017 48.75p 50.00p 48.75p 50.00p 31994
15/09/2017 49.50p 50.00p 48.75p 48.75p 85683
14/09/2017 48.00p 49.00p 48.00p 49.00p 72762
13/09/2017 48.00p 49.25p 48.00p 49.25p 237
12/09/2017 50.00p 50.00p 47.75p 48.75p 43044
11/09/2017 49.00p 50.75p 49.00p 50.75p 110000
08/09/2017 51.00p 51.00p 49.00p 49.00p 38896
07/09/2017 51.00p 51.00p 49.75p 49.75p 30566
06/09/2017 49.00p 51.50p 49.00p 50.75p 105472
05/09/2017 49.00p 49.00p 47.75p 48.25p 37108
04/09/2017 45.00p 49.00p 45.00p 48.25p 158001
01/09/2017 45.00p 45.00p 44.75p 44.75p 468892
31/08/2017 45.00p 45.00p 44.50p 44.50p 25500
30/08/2017 45.50p 45.50p 44.50p 44.50p 27622
29/08/2017 46.00p 46.00p 44.75p 45.12p 278300
25/08/2017 46.25p 46.25p 45.00p 45.00p 326662
24/08/2017 46.00p 46.50p 44.75p 44.75p 368288
23/08/2017 45.00p 45.00p 44.00p 44.00p 45000
22/08/2017 45.00p 45.00p 44.75p 44.75p 50000
21/08/2017 46.00p 46.00p 45.00p 45.00p 24195
18/08/2017 44.75p 45.50p 44.75p 45.50p 3000
17/08/2017 46.50p 46.50p 45.50p 45.50p 3550
16/08/2017 45.00p 45.50p 44.00p 44.00p 57205
15/08/2017 44.75p 44.75p 44.75p 44.75p 42458
14/08/2017 44.75p 44.75p 43.88p 43.88p 8500
11/08/2017 45.00p 45.00p 44.00p 44.00p 30000
10/08/2017 44.75p 45.00p 44.00p 44.00p 17455
09/08/2017 42.75p 44.75p 44.75p 44.75p 27114
08/08/2017 42.75p 44.75p 44.75p 44.75p 48601
07/08/2017 42.75p 44.75p 43.75p 44.75p 55064
04/08/2017 42.75p 43.75p 42.75p 43.75p 70327
03/08/2017 43.50p 43.75p 43.75p 43.75p 21654
02/08/2017 43.50p 43.75p 43.75p 43.75p 110096
01/08/2017 43.50p 43.75p 43.75p 43.75p 67550
31/07/2017 43.50p 43.75p 43.50p 43.75p 374
28/07/2017 43.50p 44.50p 44.25p 44.25p 17295
27/07/2017 43.50p 44.50p 44.13p 44.50p 81522
26/07/2017 43.50p 44.13p 43.75p 44.13p 30528
25/07/2017 43.50p 43.75p 43.38p 43.75p 31662
24/07/2017 43.50p 43.50p 43.38p 43.38p 1717
21/07/2017 44.00p 46.00p 42.75p 42.75p 81255
20/07/2017 44.00p 44.50p 44.00p 44.50p 1750
19/07/2017 45.75p 45.00p 44.87p 45.00p 28091
18/07/2017 45.75p 44.87p 44.75p 44.87p 104899
17/07/2017 45.75p 44.75p 44.75p 44.75p 22991
14/07/2017 45.75p 46.00p 44.75p 44.75p 7500
13/07/2017 45.50p 44.75p 44.62p 44.75p 45289
12/07/2017 45.50p 44.62p 44.62p 44.62p 74635
11/07/2017 45.50p 45.50p 43.75p 44.62p 11115
10/07/2017 44.75p 45.38p 44.75p 45.38p 11800
07/07/2017 43.75p 44.75p 44.62p 44.75p 17531
06/07/2017 43.75p 44.62p 43.75p 44.62p 7150
05/07/2017 44.50p 44.62p 43.75p 44.62p 24292
04/07/2017 45.00p 45.38p 45.38p 45.38p 16717
03/07/2017 45.00p 47.00p 45.00p 45.38p 13260
30/06/2017 45.00p 45.00p 44.87p 44.87p 6000
29/06/2017 46.25p 46.25p 45.25p 45.50p 34215
28/06/2017 48.00p 49.00p 48.00p 48.00p 62044
27/06/2017 47.75p 47.75p 46.88p 46.88p 72186
26/06/2017 47.00p 46.88p 46.75p 46.88p 85976
23/06/2017 47.00p 46.88p 46.75p 46.75p 382748
22/06/2017 47.00p 49.00p 46.88p 46.88p 158202
21/06/2017 45.00p 47.00p 45.00p 45.63p 7200
20/06/2017 46.50p 47.75p 45.75p 46.88p 75400
19/06/2017 46.00p 46.00p 45.75p 45.75p 4388
16/06/2017 44.50p 48.00p 44.50p 46.13p 591542
15/06/2017 42.00p 42.00p 40.56p 41.50p 70756
14/06/2017 41.00p 41.00p 39.63p 40.38p 3359
13/06/2017 39.63p 41.17p 39.63p 40.25p 26029
12/06/2017 41.28p 41.28p 39.55p 40.50p 190689
09/06/2017 40.50p 41.19p 40.50p 41.13p 52245
08/06/2017 40.50p 40.60p 40.50p 40.50p 27690
07/06/2017 40.50p 41.15p 40.50p 41.13p 55681
06/06/2017 41.50p 41.59p 39.50p 41.13p 38988
05/06/2017 41.13p 41.80p 40.43p 41.62p 47791
02/06/2017 41.80p 41.80p 40.26p 41.13p 15791
01/06/2017 42.00p 42.00p 41.13p 41.62p 12429
31/05/2017 41.69p 41.69p 41.13p 41.13p 3556
30/05/2017 41.00p 41.81p 40.83p 41.50p 41714
26/05/2017 40.49p 41.50p 40.49p 41.13p 18605
25/05/2017 40.40p 41.10p 40.40p 41.00p 54217
24/05/2017 40.75p 41.37p 40.49p 41.37p 75973
23/05/2017 40.38p 40.88p 39.88p 40.88p 54498
22/05/2017 40.25p 41.00p 39.73p 40.25p 54436
19/05/2017 41.25p 41.80p 41.25p 41.75p 3297
18/05/2017 39.82p 41.80p 39.82p 41.37p 53342
17/05/2017 41.25p 41.87p 39.82p 41.00p 46603
16/05/2017 42.75p 42.75p 41.10p 41.87p 68975
15/05/2017 43.25p 43.63p 40.79p 42.00p 237207
12/05/2017 44.20p 44.37p 43.60p 44.37p 65374
11/05/2017 45.00p 45.00p 44.25p 44.75p 18086
10/05/2017 44.27p 44.50p 44.10p 44.50p 15553
09/05/2017 44.73p 44.85p 44.10p 44.75p 28384
08/05/2017 44.85p 44.85p 44.25p 44.50p 103628
05/05/2017 44.21p 44.69p 43.67p 44.62p 18134
04/05/2017 45.25p 45.50p 44.37p 44.37p 113369
03/05/2017 44.50p 45.12p 44.25p 45.12p 35981
02/05/2017 44.75p 44.75p 43.65p 44.50p 107980
28/04/2017 43.35p 44.46p 42.38p 44.00p 146393
27/04/2017 42.00p 43.35p 41.55p 43.00p 120421
26/04/2017 43.18p 43.18p 42.00p 43.00p 84982
25/04/2017 42.25p 44.10p 41.03p 42.88p 184681
24/04/2017 40.00p 41.75p 39.26p 41.75p 422407
21/04/2017 46.50p 46.65p 37.00p 41.00p 999055
20/04/2017 47.50p 47.50p 46.65p 47.00p 32475
19/04/2017 46.68p 47.25p 46.65p 47.00p 16788
18/04/2017 46.65p 47.30p 46.65p 47.00p 81466
13/04/2017 47.50p 47.50p 46.50p 47.00p 140816
12/04/2017 47.31p 47.31p 46.65p 47.00p 15275
11/04/2017 47.31p 47.31p 46.86p 47.13p 50774
10/04/2017 47.31p 47.39p 46.65p 47.00p 635544
07/04/2017 47.12p 47.25p 47.00p 47.25p 14242
06/04/2017 46.50p 47.25p 46.50p 47.13p 11920
05/04/2017 46.95p 47.31p 46.95p 47.00p 34004
04/04/2017 47.39p 47.42p 46.94p 47.13p 60816
03/04/2017 47.50p 47.55p 46.69p 47.25p 146556
31/03/2017 47.25p 47.25p 46.50p 46.50p 90299
30/03/2017 46.75p 47.40p 46.57p 47.00p 74836
29/03/2017 44.50p 47.38p 44.13p 46.75p 223537
28/03/2017 43.50p 45.00p 43.50p 45.00p 55000
27/03/2017 44.25p 44.30p 43.90p 44.00p 102725
24/03/2017 44.35p 44.37p 43.88p 44.37p 527417
23/03/2017 44.50p 45.44p 44.00p 44.37p 143471
22/03/2017 43.75p 44.00p 43.16p 44.00p 188917
21/03/2017 44.00p 45.48p 43.44p 44.87p 95729
20/03/2017 44.50p 45.31p 43.25p 44.37p 174990
17/03/2017 43.00p 44.37p 41.13p 42.38p 103608
16/03/2017 42.25p 42.75p 41.13p 41.37p 41570
15/03/2017 42.15p 42.75p 41.50p 41.50p 21445
14/03/2017 42.00p 42.56p 40.88p 41.87p 39694
13/03/2017 41.25p 42.60p 40.50p 41.37p 225165
10/03/2017 41.50p 42.66p 39.80p 41.62p 229532
09/03/2017 40.25p 41.25p 39.50p 39.50p 56058
08/03/2017 40.00p 41.31p 40.00p 40.25p 76462
07/03/2017 41.00p 41.22p 39.88p 40.13p 54200
06/03/2017 39.00p 40.75p 38.26p 39.63p 214527
03/03/2017 38.25p 38.37p 38.00p 38.37p 37270
02/03/2017 39.10p 39.10p 38.00p 38.37p 46278
01/03/2017 38.00p 39.10p 38.00p 38.62p 34694
28/02/2017 37.50p 39.13p 37.50p 38.37p 1332863
27/02/2017 38.62p 39.35p 38.62p 38.87p 17600
24/02/2017 38.62p 39.51p 38.62p 38.87p 13300
23/02/2017 39.43p 39.51p 38.37p 38.37p 3788
22/02/2017 38.75p 39.01p 37.65p 38.12p 44475
21/02/2017 38.50p 38.50p 37.30p 38.50p 23728
20/02/2017 38.00p 39.50p 37.22p 39.00p 140601
17/02/2017 37.22p 38.00p 37.22p 38.00p 2976
16/02/2017 37.50p 38.00p 37.88p 38.00p 0
15/02/2017 37.50p 38.85p 37.25p 37.88p 90521
14/02/2017 38.00p 38.85p 38.00p 38.00p 9529
13/02/2017 39.23p 39.40p 38.00p 38.00p 25694
10/02/2017 39.25p 39.50p 38.75p 38.75p 37014
09/02/2017 37.83p 38.00p 37.83p 38.00p 3433
08/02/2017 38.62p 38.88p 38.12p 38.50p 16295
07/02/2017 38.50p 38.69p 38.00p 38.00p 17238
06/02/2017 37.25p 38.81p 37.25p 38.00p 17694
03/02/2017 38.81p 38.81p 38.00p 38.00p 354
02/02/2017 38.00p 38.00p 38.00p 38.00p 6000
01/02/2017 37.00p 38.62p 37.00p 38.00p 111725
31/01/2017 38.00p 38.75p 37.80p 38.75p 131329
30/01/2017 37.75p 39.06p 37.75p 38.00p 28600
27/01/2017 38.81p 39.22p 37.44p 38.00p 67802
26/01/2017 36.25p 38.90p 36.25p 38.00p 181678
25/01/2017 38.25p 38.25p 37.13p 38.00p 120824
24/01/2017 36.25p 37.87p 36.25p 36.25p 112067
23/01/2017 37.25p 38.25p 37.00p 37.00p 173157
20/01/2017 41.00p 41.00p 37.30p 37.50p 459390
19/01/2017 40.00p 41.20p 39.29p 40.00p 179270
18/01/2017 40.00p 40.75p 39.00p 39.50p 228205
17/01/2017 39.00p 41.00p 38.00p 39.63p 289086

*Close Price adjusted for both dividends and splits