Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2016 22.40p 22.40p 22.29p 22.38p 49823
19/01/2016 22.50p 22.60p 22.27p 22.50p 86161
18/01/2016 22.50p 22.64p 21.80p 22.25p 123108
15/01/2016 25.75p 25.75p 20.30p 22.50p 509712
14/01/2016 25.75p 26.25p 25.62p 26.25p 37236
13/01/2016 25.50p 26.70p 25.50p 26.25p 120963
12/01/2016 26.85p 26.85p 25.88p 26.37p 141783
11/01/2016 25.70p 26.65p 25.70p 26.00p 127316
08/01/2016 25.24p 26.10p 25.00p 25.75p 267979
07/01/2016 26.00p 26.80p 24.00p 25.00p 330888
06/01/2016 27.26p 28.25p 26.50p 27.50p 110000
05/01/2016 26.25p 27.94p 26.25p 26.50p 32307
04/01/2016 26.88p 28.00p 26.88p 27.25p 66468
31/12/2015 28.00p 28.00p 26.55p 27.25p 127858
30/12/2015 27.37p 27.37p 26.25p 27.00p 125070
29/12/2015 27.25p 27.25p 26.46p 26.75p 45374
24/12/2015 27.30p 27.30p 27.00p 27.00p 36060
23/12/2015 27.97p 27.97p 26.67p 27.00p 99756
22/12/2015 27.50p 28.49p 26.80p 27.00p 115265
21/12/2015 28.45p 28.45p 27.50p 28.25p 30016
18/12/2015 27.71p 28.45p 27.50p 28.25p 37100
17/12/2015 27.50p 28.50p 27.50p 27.50p 31000
16/12/2015 28.00p 28.65p 27.68p 28.00p 50984
15/12/2015 27.50p 28.50p 27.50p 27.50p 378263
14/12/2015 27.58p 28.00p 27.50p 28.00p 75378
11/12/2015 28.61p 28.61p 27.52p 27.75p 136740
10/12/2015 27.50p 28.25p 27.50p 28.25p 7885
09/12/2015 28.73p 28.73p 27.52p 28.00p 78887
08/12/2015 28.73p 28.80p 28.41p 28.63p 59855
07/12/2015 28.52p 28.63p 28.49p 28.63p 32117
04/12/2015 28.75p 28.75p 28.41p 28.50p 66898
03/12/2015 28.49p 29.00p 28.49p 28.63p 168600
02/12/2015 29.00p 30.00p 28.75p 28.75p 218184
01/12/2015 29.00p 29.50p 29.00p 29.25p 148168
30/11/2015 28.50p 29.47p 28.25p 28.87p 259202
27/11/2015 28.36p 29.47p 28.36p 29.12p 130763
26/11/2015 29.95p 29.95p 29.05p 29.50p 20737
25/11/2015 28.50p 28.95p 28.00p 28.87p 196715
24/11/2015 29.00p 29.55p 28.60p 28.75p 144060
23/11/2015 29.30p 29.50p 28.65p 29.25p 40142
20/11/2015 29.30p 29.30p 29.12p 29.12p 26541
19/11/2015 29.30p 29.30p 29.12p 29.12p 6500
18/11/2015 29.30p 29.30p 29.12p 29.12p 10000
17/11/2015 28.65p 29.12p 28.65p 29.12p 1000
16/11/2015 29.30p 29.30p 29.12p 29.12p 25502
13/11/2015 28.65p 29.12p 28.65p 29.12p 14564
12/11/2015 28.65p 29.46p 28.65p 29.12p 13281
11/11/2015 29.46p 29.46p 28.65p 29.12p 17872
10/11/2015 29.50p 29.50p 29.12p 29.12p 6015
09/11/2015 29.40p 29.64p 29.05p 29.50p 75064
06/11/2015 28.75p 29.40p 28.75p 29.37p 8626
05/11/2015 28.94p 29.00p 28.33p 28.75p 9375
04/11/2015 30.00p 30.00p 27.90p 29.00p 81508
03/11/2015 27.88p 28.48p 27.82p 28.25p 60576
02/11/2015 28.50p 28.50p 27.90p 28.25p 63057
30/10/2015 28.03p 28.87p 27.75p 28.50p 57176
29/10/2015 29.00p 29.75p 28.40p 29.00p 114544
28/10/2015 29.00p 29.50p 29.00p 29.00p 33603
27/10/2015 29.62p 29.80p 29.18p 29.50p 43641
26/10/2015 28.25p 29.64p 27.73p 29.50p 189465
23/10/2015 30.00p 30.08p 27.88p 28.50p 125925
22/10/2015 30.00p 30.38p 30.00p 30.38p 21943
21/10/2015 30.00p 30.25p 29.69p 30.13p 62001
20/10/2015 30.35p 30.38p 30.00p 30.38p 61493
19/10/2015 30.25p 30.49p 29.21p 30.00p 194440
16/10/2015 32.25p 32.25p 28.50p 29.88p 342743
15/10/2015 34.10p 34.25p 34.10p 34.25p 2932
14/10/2015 34.14p 34.25p 34.25p 34.25p 0
13/10/2015 34.14p 34.25p 34.00p 34.25p 20000
12/10/2015 34.30p 34.30p 33.25p 34.00p 25330
09/10/2015 33.41p 34.37p 33.26p 33.75p 72569
08/10/2015 33.43p 34.00p 33.41p 34.00p 11493
07/10/2015 34.50p 34.66p 33.75p 33.75p 26000
06/10/2015 36.00p 36.78p 34.67p 34.75p 342008
05/10/2015 36.75p 36.75p 36.27p 36.50p 6709
02/10/2015 36.00p 36.50p 35.05p 36.00p 335710
01/10/2015 37.50p 37.50p 36.00p 36.25p 776816
30/09/2015 37.00p 37.65p 37.00p 37.00p 8495
29/09/2015 37.25p 37.71p 37.12p 37.38p 104375
28/09/2015 37.25p 37.40p 36.84p 37.00p 91148
25/09/2015 38.50p 38.50p 36.25p 36.25p 14822
24/09/2015 37.25p 37.50p 37.25p 37.50p 94860
23/09/2015 36.50p 37.75p 36.50p 37.75p 27229
22/09/2015 37.50p 37.75p 37.01p 37.75p 141717
21/09/2015 37.60p 37.60p 37.13p 37.50p 20348
18/09/2015 37.30p 37.60p 37.13p 37.13p 38685
17/09/2015 37.00p 37.64p 37.00p 37.50p 333979
16/09/2015 37.02p 37.25p 36.83p 37.25p 36958
15/09/2015 36.83p 37.39p 36.75p 37.25p 164086
14/09/2015 36.75p 37.00p 36.75p 37.00p 82710
11/09/2015 37.55p 37.56p 36.70p 37.13p 25095
10/09/2015 37.00p 37.63p 37.00p 37.13p 39363
09/09/2015 36.25p 36.95p 36.25p 36.63p 144964
08/09/2015 36.60p 36.88p 35.87p 36.50p 97901
07/09/2015 35.99p 36.60p 35.70p 35.87p 86663
04/09/2015 36.00p 36.00p 35.50p 35.75p 71147
03/09/2015 35.44p 36.10p 35.44p 35.75p 15271
02/09/2015 35.00p 36.24p 35.00p 35.00p 69886
01/09/2015 36.00p 36.11p 34.75p 35.50p 262145
28/08/2015 35.50p 35.85p 34.70p 35.50p 92962
27/08/2015 33.75p 36.05p 33.70p 35.75p 258085
26/08/2015 32.25p 32.75p 31.86p 32.75p 94817
25/08/2015 34.00p 34.64p 29.00p 31.75p 653118
24/08/2015 37.00p 38.42p 36.00p 37.25p 179106
21/08/2015 38.92p 38.92p 37.90p 38.12p 30507
20/08/2015 39.92p 39.92p 38.25p 38.25p 7957
19/08/2015 38.05p 39.92p 38.05p 38.75p 16170
18/08/2015 38.04p 39.95p 38.04p 38.37p 39532
17/08/2015 39.95p 39.95p 38.50p 38.75p 33109
14/08/2015 38.50p 39.90p 38.50p 38.50p 41154
13/08/2015 39.90p 39.90p 38.50p 38.50p 17543
12/08/2015 39.95p 38.75p 38.75p 38.75p 0
11/08/2015 39.95p 39.95p 38.62p 38.75p 33024
10/08/2015 38.56p 38.75p 38.56p 38.75p 13743
07/08/2015 39.93p 39.95p 38.50p 38.75p 22201
06/08/2015 37.75p 38.75p 37.75p 38.75p 0
05/08/2015 37.75p 39.95p 37.75p 37.75p 16894
04/08/2015 39.95p 39.95p 38.30p 38.75p 41307
03/08/2015 38.30p 38.75p 38.30p 38.75p 977
31/07/2015 39.00p 39.95p 38.11p 38.75p 30856
30/07/2015 39.83p 39.95p 38.11p 39.00p 55127
29/07/2015 39.83p 39.83p 38.00p 38.75p 42632
28/07/2015 37.89p 39.00p 37.89p 39.00p 67095
27/07/2015 38.15p 39.00p 37.75p 38.25p 61092
24/07/2015 38.98p 38.98p 38.10p 38.25p 28156
23/07/2015 37.50p 39.60p 37.00p 38.50p 68164
22/07/2015 37.25p 38.24p 35.19p 37.00p 226856
21/07/2015 36.00p 36.55p 35.95p 36.00p 92939
20/07/2015 36.50p 37.62p 35.11p 36.75p 204812
17/07/2015 36.25p 37.50p 35.01p 37.00p 275278
16/07/2015 38.18p 38.18p 37.05p 38.00p 116280
15/07/2015 38.35p 38.35p 37.23p 38.00p 44757
14/07/2015 39.00p 39.00p 37.46p 38.00p 17502
13/07/2015 38.47p 38.47p 37.38p 38.00p 22932
10/07/2015 37.75p 38.55p 37.11p 38.00p 89569
09/07/2015 38.37p 38.87p 38.37p 38.87p 3129
08/07/2015 39.50p 39.59p 38.13p 38.62p 72250
07/07/2015 39.37p 39.37p 38.07p 38.75p 11707
06/07/2015 37.25p 38.75p 37.25p 38.75p 76685
03/07/2015 38.50p 38.50p 38.12p 38.12p 22940
02/07/2015 37.25p 38.56p 37.25p 37.88p 3336
01/07/2015 37.25p 38.65p 37.25p 37.88p 28512
30/06/2015 38.62p 38.62p 37.25p 37.88p 20372
29/06/2015 37.23p 38.62p 37.23p 37.88p 47348
26/06/2015 38.50p 39.45p 37.50p 38.25p 167529
25/06/2015 39.50p 39.56p 37.60p 38.50p 328255
24/06/2015 40.75p 41.00p 39.00p 39.75p 65110
23/06/2015 40.00p 41.00p 39.50p 39.50p 288871
22/06/2015 38.75p 40.60p 38.37p 39.50p 235161
19/06/2015 36.75p 38.92p 36.75p 38.25p 219372
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

*Close Price adjusted for both dividends and splits