Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/06/2015 37.25p 38.15p 36.80p 37.25p 370752
17/06/2015 36.50p 37.40p 36.50p 36.50p 166840
16/06/2015 35.75p 37.20p 35.35p 36.75p 1005975
15/06/2015 34.30p 35.85p 34.30p 34.88p 75583
12/06/2015 35.85p 35.85p 35.00p 35.00p 19616
11/06/2015 35.55p 35.00p 35.00p 35.00p 0
10/06/2015 35.55p 35.98p 34.75p 35.00p 21580
09/06/2015 34.30p 34.75p 34.30p 34.75p 2655
08/06/2015 35.40p 35.40p 34.30p 34.75p 41393
05/06/2015 34.16p 35.40p 34.16p 35.00p 5643
04/06/2015 34.41p 35.80p 34.16p 34.75p 38052
03/06/2015 35.50p 35.82p 34.25p 35.00p 24164
02/06/2015 35.75p 35.75p 34.50p 34.50p 94489
01/06/2015 35.50p 35.94p 34.35p 34.75p 36330
29/05/2015 35.50p 35.84p 35.35p 35.62p 24784
28/05/2015 34.60p 35.72p 34.60p 35.50p 51776
27/05/2015 35.50p 35.50p 34.40p 34.75p 35109
26/05/2015 35.00p 35.30p 34.40p 35.25p 31471
22/05/2015 34.36p 35.30p 34.36p 34.75p 33228
21/05/2015 35.56p 36.00p 35.56p 36.00p 12500
20/05/2015 35.50p 36.00p 35.35p 35.75p 24938
19/05/2015 35.40p 36.00p 35.40p 35.87p 8583
18/05/2015 35.50p 36.00p 35.39p 35.75p 80452
15/05/2015 35.00p 35.57p 35.00p 35.00p 22430
14/05/2015 35.75p 36.38p 35.75p 35.75p 70386
13/05/2015 35.50p 35.50p 34.72p 35.00p 28540
12/05/2015 35.20p 35.63p 34.66p 35.00p 30494
11/05/2015 33.75p 35.27p 33.75p 34.75p 9367
08/05/2015 34.90p 35.80p 34.00p 34.75p 100232
07/05/2015 33.58p 34.90p 33.58p 34.00p 16878
06/05/2015 34.90p 34.90p 33.58p 34.00p 46359
05/05/2015 33.46p 35.00p 33.46p 34.00p 24871
01/05/2015 35.00p 35.00p 33.46p 35.00p 21793
30/04/2015 33.58p 34.00p 33.58p 34.00p 32266
29/04/2015 34.90p 34.90p 33.52p 34.00p 29370
28/04/2015 34.90p 34.90p 33.50p 34.00p 22530
27/04/2015 33.25p 34.65p 33.25p 33.25p 21169
24/04/2015 33.68p 34.90p 33.43p 34.00p 59790
23/04/2015 34.00p 34.40p 33.75p 33.75p 81091
22/04/2015 34.30p 34.75p 34.30p 34.75p 4391
21/04/2015 34.00p 34.90p 34.00p 34.75p 36962
20/04/2015 34.50p 35.12p 34.00p 34.75p 65534
17/04/2015 34.50p 35.12p 34.50p 35.00p 52576
16/04/2015 34.00p 35.20p 34.00p 34.75p 24123
15/04/2015 34.00p 35.25p 34.00p 34.75p 44869
14/04/2015 34.00p 35.30p 34.00p 34.75p 44561
13/04/2015 34.00p 35.40p 34.00p 34.75p 90338
10/04/2015 34.50p 35.40p 34.50p 35.00p 46355
09/04/2015 34.50p 35.40p 34.50p 35.00p 45824
08/04/2015 34.00p 35.40p 34.00p 34.75p 10625
07/04/2015 34.00p 35.48p 34.00p 34.75p 86048
02/04/2015 34.00p 35.48p 34.00p 35.00p 65796
01/04/2015 34.50p 35.48p 34.50p 35.00p 27858
31/03/2015 35.01p 35.48p 34.75p 34.75p 66536
30/03/2015 34.50p 35.48p 34.50p 35.00p 13693
27/03/2015 34.00p 35.48p 34.00p 34.75p 205665
26/03/2015 34.00p 35.62p 34.00p 34.75p 81997
25/03/2015 35.00p 35.50p 35.00p 35.25p 189624
24/03/2015 35.00p 35.91p 34.58p 35.00p 234973
23/03/2015 34.50p 35.12p 34.50p 34.88p 23441
20/03/2015 34.50p 34.88p 34.50p 34.88p 6761
19/03/2015 34.50p 34.98p 34.50p 34.88p 29888
18/03/2015 34.50p 35.00p 34.50p 35.00p 20087
17/03/2015 34.50p 35.00p 34.50p 35.00p 39178
16/03/2015 34.50p 34.98p 34.50p 34.88p 109974
13/03/2015 34.50p 35.35p 34.50p 34.75p 208814
12/03/2015 34.00p 34.50p 34.00p 34.50p 11816
11/03/2015 34.00p 34.30p 34.00p 34.25p 61398
10/03/2015 34.00p 34.51p 34.00p 34.25p 46416
09/03/2015 34.25p 34.63p 34.25p 34.63p 182
06/03/2015 34.51p 34.72p 34.51p 34.63p 42900
05/03/2015 34.25p 34.73p 34.25p 34.63p 20858
04/03/2015 34.50p 34.82p 34.50p 34.50p 42371
03/03/2015 34.50p 34.82p 34.50p 34.75p 17525
02/03/2015 34.50p 34.75p 34.50p 34.75p 24211
27/02/2015 34.50p 35.00p 34.50p 34.75p 42050
26/02/2015 34.50p 35.00p 34.50p 34.75p 132904
25/02/2015 34.50p 34.85p 34.50p 34.75p 54167
24/02/2015 34.50p 35.15p 34.50p 34.75p 45624
23/02/2015 34.75p 35.20p 34.50p 34.75p 110884
20/02/2015 34.97p 34.97p 34.65p 34.75p 47003
19/02/2015 34.77p 35.00p 34.75p 34.75p 45916
18/02/2015 35.00p 35.50p 34.76p 34.88p 258948
17/02/2015 35.00p 35.00p 34.50p 34.75p 221961
16/02/2015 35.00p 35.20p 34.50p 34.50p 225085
13/02/2015 34.90p 35.37p 34.40p 34.75p 52868
12/02/2015 34.90p 35.10p 34.40p 34.50p 44412
11/02/2015 35.00p 35.00p 34.40p 34.50p 84617
10/02/2015 34.00p 35.25p 34.00p 34.75p 80002
09/02/2015 35.00p 35.70p 34.50p 34.50p 199366
06/02/2015 34.50p 35.97p 34.28p 34.50p 418497
05/02/2015 32.50p 33.25p 32.50p 33.25p 8000
04/02/2015 34.08p 34.08p 32.75p 33.25p 23985
03/02/2015 33.90p 34.08p 32.75p 33.25p 33019
02/02/2015 32.75p 33.90p 32.75p 33.25p 19047
30/01/2015 34.00p 34.00p 32.75p 33.25p 34465
29/01/2015 33.75p 33.90p 32.75p 33.00p 46951
28/01/2015 33.95p 33.95p 32.50p 33.00p 34682
27/01/2015 33.25p 34.50p 32.75p 32.75p 247034
26/01/2015 33.53p 34.50p 33.38p 33.38p 33222
23/01/2015 34.50p 35.00p 32.80p 34.50p 85565
22/01/2015 34.00p 34.20p 33.25p 33.25p 54486
21/01/2015 34.20p 34.20p 32.50p 33.25p 86678
20/01/2015 33.00p 34.35p 32.85p 33.25p 98867
19/01/2015 35.00p 35.00p 32.65p 33.25p 72214
16/01/2015 34.00p 35.23p 32.60p 34.13p 209270
15/01/2015 34.00p 35.12p 34.00p 34.63p 56162
14/01/2015 35.00p 35.12p 34.00p 34.00p 35022
13/01/2015 36.00p 36.00p 34.61p 34.63p 72049
12/01/2015 34.92p 35.30p 34.50p 34.75p 181627
09/01/2015 34.50p 36.67p 34.35p 34.50p 416656
08/01/2015 33.30p 33.50p 32.00p 33.00p 17926
07/01/2015 32.05p 33.50p 32.05p 33.50p 4215
06/01/2015 33.50p 33.50p 31.00p 33.50p 129871
05/01/2015 34.20p 34.20p 32.00p 32.50p 165007
02/01/2015 32.00p 34.35p 32.00p 33.50p 34802
31/12/2014 34.45p 34.45p 33.75p 33.75p 10624
30/12/2014 32.68p 33.75p 32.68p 33.75p 11904
29/12/2014 32.68p 34.55p 32.68p 33.75p 20549
24/12/2014 32.66p 34.55p 32.66p 33.75p 1062
23/12/2014 34.55p 34.55p 33.00p 33.75p 23018
22/12/2014 34.68p 34.68p 33.33p 34.00p 20253
19/12/2014 34.02p 34.75p 34.02p 34.50p 6306
18/12/2014 34.00p 34.50p 34.00p 34.50p 114
17/12/2014 34.00p 34.50p 34.00p 34.50p 9705
16/12/2014 34.00p 34.50p 34.00p 34.50p 34498
15/12/2014 34.01p 34.75p 34.00p 34.50p 14218
12/12/2014 34.00p 34.15p 34.00p 34.00p 25385
11/12/2014 34.15p 34.50p 33.00p 34.50p 138237
10/12/2014 35.40p 35.40p 34.75p 34.75p 9519
09/12/2014 33.65p 35.47p 33.65p 34.75p 31430
08/12/2014 35.40p 35.40p 34.15p 34.75p 35649
05/12/2014 35.74p 35.74p 34.00p 34.00p 41023
04/12/2014 33.55p 34.90p 33.55p 34.00p 53928
03/12/2014 35.60p 34.50p 34.25p 34.25p 0
02/12/2014 35.60p 35.60p 34.50p 34.50p 22600
01/12/2014 35.50p 35.50p 34.00p 34.50p 20000
28/11/2014 33.30p 34.48p 33.30p 34.00p 13700
27/11/2014 34.25p 34.90p 33.30p 33.75p 74676
26/11/2014 34.56p 35.86p 34.56p 35.00p 29308
25/11/2014 34.00p 35.86p 34.00p 34.75p 35814
24/11/2014 35.90p 35.90p 34.55p 35.00p 51733
21/11/2014 35.60p 35.90p 34.55p 35.00p 116211
20/11/2014 35.60p 35.60p 34.75p 34.75p 15310
19/11/2014 35.60p 35.00p 34.75p 34.75p 0
18/11/2014 35.60p 35.60p 34.75p 35.00p 1379
17/11/2014 35.30p 35.60p 34.50p 34.75p 20864
14/11/2014 35.50p 35.50p 34.41p 34.50p 40142
13/11/2014 35.92p 35.92p 34.75p 34.75p 14828
12/11/2014 36.00p 36.00p 35.00p 35.00p 7550
11/11/2014 34.60p 35.75p 34.55p 35.00p 105684
10/11/2014 35.75p 35.75p 34.55p 34.63p 13828
07/11/2014 35.64p 35.64p 34.25p 34.75p 66255
06/11/2014 35.65p 35.65p 34.25p 34.25p 830
05/11/2014 35.75p 34.75p 34.75p 34.75p 0
04/11/2014 35.75p 35.75p 34.25p 34.75p 93615
03/11/2014 33.25p 36.70p 31.99p 34.25p 276458
31/10/2014 33.00p 33.00p 32.00p 32.00p 1471
30/10/2014 33.00p 33.00p 31.80p 32.00p 25678
29/10/2014 33.00p 33.00p 32.00p 32.00p 7644
28/10/2014 32.50p 31.38p 31.38p 31.38p 0
27/10/2014 32.50p 32.50p 31.25p 31.38p 8197
24/10/2014 31.50p 32.45p 30.65p 31.25p 59307
23/10/2014 31.63p 31.63p 31.00p 31.00p 1600
22/10/2014 32.20p 32.20p 31.13p 31.13p 3326
21/10/2014 30.38p 31.00p 30.38p 31.00p 2975
20/10/2014 32.08p 32.08p 30.36p 31.00p 38295
17/10/2014 31.95p 31.95p 30.25p 30.75p 43570
16/10/2014 30.30p 32.04p 30.30p 30.50p 39582
15/10/2014 30.30p 31.50p 30.30p 31.50p 10000
14/10/2014 31.50p 31.50p 30.50p 30.50p 17500
13/10/2014 31.75p 32.25p 31.75p 31.75p 36172
10/10/2014 33.50p 33.66p 31.65p 32.25p 69075
09/10/2014 33.61p 34.63p 33.61p 34.25p 10000
08/10/2014 35.37p 34.63p 34.63p 34.63p 0
07/10/2014 35.37p 35.37p 33.75p 34.63p 22620
06/10/2014 34.68p 34.68p 33.30p 33.75p 12997
03/10/2014 34.68p 34.68p 34.00p 34.00p 700
02/10/2014 33.75p 34.25p 33.30p 33.63p 16033
01/10/2014 35.00p 35.00p 33.74p 34.25p 14500
30/09/2014 35.10p 35.10p 34.65p 34.75p 12219
29/09/2014 33.50p 35.90p 33.50p 34.63p 50502
26/09/2014 34.10p 34.75p 34.10p 34.75p 13983
25/09/2014 34.10p 36.28p 34.10p 34.50p 53390
24/09/2014 34.88p 35.62p 34.75p 34.75p 2500
23/09/2014 34.05p 35.62p 34.05p 35.62p 6523
22/09/2014 36.25p 36.25p 34.05p 35.00p 13339
19/09/2014 36.25p 36.25p 35.00p 35.00p 88
18/09/2014 34.41p 36.25p 34.41p 35.00p 54813
17/09/2014 34.30p 36.25p 34.30p 35.25p 26171
16/09/2014 35.00p 36.45p 35.00p 35.00p 43251
15/09/2014 36.10p 36.10p 34.62p 35.50p 12966
12/09/2014 34.61p 36.10p 34.61p 35.00p 18944
11/09/2014 35.25p 36.20p 34.90p 35.37p 169722
10/09/2014 36.40p 36.40p 35.75p 35.75p 16200
09/09/2014 36.40p 36.75p 35.75p 35.75p 54000
08/09/2014 37.15p 37.40p 36.39p 36.75p 91880
05/09/2014 37.00p 37.40p 35.35p 36.63p 75067
04/09/2014 35.30p 36.50p 35.30p 35.87p 37700
03/09/2014 35.35p 36.00p 35.35p 35.50p 25555

*Close Price adjusted for both dividends and splits