Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/11/2013 27.15p 29.00p 27.15p 28.25p 10165
13/11/2013 29.75p 29.75p 27.40p 28.25p 33794
12/11/2013 28.15p 29.90p 28.15p 28.87p 5302
11/11/2013 28.15p 29.90p 28.15p 28.87p 60377
08/11/2013 28.00p 30.00p 27.25p 29.00p 195014
07/11/2013 33.00p 33.00p 28.25p 29.00p 373251
06/11/2013 34.45p 34.45p 32.75p 34.13p 0
05/11/2013 34.45p 34.45p 32.75p 34.13p 0
04/11/2013 34.45p 34.45p 32.75p 34.13p 8000
01/11/2013 34.45p 34.45p 34.13p 34.13p 10074
31/10/2013 34.45p 34.45p 34.13p 34.13p 0
30/10/2013 34.45p 34.45p 34.13p 34.13p 10000
29/10/2013 33.00p 35.25p 32.75p 34.63p 0
28/10/2013 33.00p 35.25p 32.75p 33.88p 38953
25/10/2013 34.75p 34.86p 34.50p 34.63p 23442
24/10/2013 32.50p 34.63p 32.50p 34.50p 139
23/10/2013 33.00p 34.63p 32.75p 34.63p 5014
22/10/2013 34.25p 34.63p 33.85p 34.63p 19975
21/10/2013 35.08p 35.08p 34.63p 34.63p 10000
18/10/2013 33.05p 34.75p 32.85p 34.75p 49438
17/10/2013 35.05p 35.14p 34.50p 34.75p 12801
16/10/2013 34.00p 34.50p 34.00p 34.50p 64000
15/10/2013 33.35p 34.75p 33.35p 34.75p 17500
14/10/2013 32.75p 33.35p 32.75p 33.00p 8125
11/10/2013 33.30p 34.00p 33.00p 33.00p 10031
10/10/2013 32.55p 34.00p 32.50p 34.00p 0
09/10/2013 32.55p 34.00p 32.50p 34.00p 2258
08/10/2013 32.55p 34.00p 32.50p 34.00p 900
07/10/2013 33.00p 33.00p 32.50p 32.50p 500
04/10/2013 33.75p 34.40p 32.75p 32.75p 127597
03/10/2013 33.25p 33.90p 32.18p 33.38p 62590
02/10/2013 33.15p 33.15p 32.62p 32.62p 2131
01/10/2013 33.15p 33.15p 32.37p 32.37p 3016
30/09/2013 31.47p 33.25p 31.47p 32.37p 28004
27/09/2013 31.75p 32.00p 30.60p 31.25p 170464
26/09/2013 32.00p 32.03p 30.50p 31.63p 60110
25/09/2013 33.25p 33.25p 32.00p 32.50p 37371
24/09/2013 33.00p 34.25p 33.00p 34.00p 24850
23/09/2013 33.50p 34.71p 33.10p 34.25p 0
20/09/2013 33.50p 34.71p 33.10p 34.25p 36399
19/09/2013 34.25p 34.25p 33.25p 33.25p 52727
18/09/2013 34.50p 35.37p 34.50p 35.00p 0
17/09/2013 34.50p 35.37p 34.50p 35.37p 2802
16/09/2013 35.39p 35.39p 35.37p 35.37p 9890
13/09/2013 33.75p 35.12p 33.50p 34.75p 0
12/09/2013 33.75p 35.12p 33.50p 35.12p 18659
11/09/2013 35.50p 36.00p 34.50p 35.12p 77920
10/09/2013 36.00p 36.00p 35.50p 36.00p 7472
09/09/2013 36.00p 36.00p 36.00p 36.00p 2725
06/09/2013 35.50p 36.50p 35.50p 36.25p 0
05/09/2013 35.50p 36.50p 35.50p 36.50p 1450
04/09/2013 36.00p 37.00p 36.00p 37.00p 0
03/09/2013 36.00p 37.00p 36.00p 37.00p 15098
02/09/2013 36.00p 36.75p 36.00p 36.75p 1500
30/08/2013 36.50p 36.75p 36.38p 36.38p 25000
29/08/2013 36.75p 36.75p 36.50p 36.75p 25219
28/08/2013 37.15p 37.25p 36.75p 36.75p 10750
27/08/2013 36.50p 37.25p 36.50p 37.25p 18542
23/08/2013 36.75p 37.25p 36.75p 37.25p 3316
22/08/2013 36.75p 37.25p 36.50p 37.25p 9173
21/08/2013 37.15p 37.25p 37.15p 37.25p 10305
20/08/2013 37.15p 37.15p 36.50p 37.00p 16821
19/08/2013 36.50p 37.19p 36.50p 37.00p 6500
16/08/2013 36.57p 37.25p 36.57p 36.75p 27008
15/08/2013 37.50p 37.50p 37.00p 37.25p 4260
14/08/2013 36.65p 37.25p 36.65p 37.00p 13542
13/08/2013 37.50p 37.50p 36.90p 37.25p 6661
12/08/2013 37.50p 37.50p 37.25p 37.25p 10862
09/08/2013 36.90p 37.25p 36.90p 37.25p 5000
08/08/2013 37.00p 37.25p 37.00p 37.25p 0
07/08/2013 36.90p 37.25p 36.90p 37.25p 6003
06/08/2013 37.50p 37.50p 37.25p 37.25p 803
05/08/2013 36.36p 37.25p 36.15p 37.25p 55185
02/08/2013 37.50p 37.70p 36.24p 37.00p 43777
01/08/2013 37.00p 37.70p 37.00p 37.00p 184949
31/07/2013 38.70p 38.70p 37.46p 38.00p 8628
30/07/2013 36.58p 37.70p 36.58p 37.50p 0
29/07/2013 36.58p 37.70p 36.58p 37.50p 19985
26/07/2013 36.00p 37.70p 36.00p 37.00p 0
25/07/2013 36.00p 37.70p 36.00p 37.00p 3618
24/07/2013 36.00p 37.00p 36.00p 37.00p 30948
23/07/2013 37.70p 37.70p 36.15p 37.00p 11860
22/07/2013 37.00p 37.70p 37.00p 37.00p 5018
19/07/2013 37.45p 38.76p 37.12p 37.50p 54696
18/07/2013 37.90p 37.90p 37.22p 37.50p 36696
17/07/2013 37.22p 37.90p 37.22p 37.50p 29290
16/07/2013 37.90p 37.90p 37.22p 37.50p 16329
15/07/2013 37.90p 37.90p 37.22p 37.50p 18015
12/07/2013 37.25p 38.90p 37.00p 37.00p 27947
11/07/2013 37.90p 38.96p 37.20p 37.50p 49797
10/07/2013 38.90p 38.90p 37.00p 37.50p 73631
09/07/2013 38.00p 38.00p 37.20p 37.50p 106985
08/07/2013 37.50p 39.80p 36.88p 37.38p 156121
05/07/2013 35.50p 37.50p 35.30p 36.88p 201122
04/07/2013 33.84p 34.25p 33.84p 34.25p 0
03/07/2013 33.84p 34.25p 33.84p 34.25p 7000
02/07/2013 35.30p 35.30p 34.25p 34.25p 4191
01/07/2013 33.00p 35.30p 33.00p 34.25p 12231
28/06/2013 35.30p 35.30p 33.00p 34.25p 15071
27/06/2013 33.25p 35.30p 33.00p 33.00p 38434
26/06/2013 33.45p 34.64p 33.45p 34.25p 72587
25/06/2013 33.45p 34.05p 33.45p 33.50p 6403
24/06/2013 34.05p 34.05p 33.45p 33.75p 11328
21/06/2013 32.70p 34.06p 32.70p 33.50p 6792
20/06/2013 32.50p 33.50p 32.50p 33.38p 23260
19/06/2013 33.00p 33.83p 31.91p 33.50p 376952
18/06/2013 33.00p 33.33p 33.00p 33.25p 106177
17/06/2013 32.25p 32.96p 32.00p 32.62p 68393
14/06/2013 32.83p 32.83p 32.50p 32.50p 2500
13/06/2013 32.00p 33.25p 32.00p 32.62p 25000
12/06/2013 32.00p 33.38p 32.00p 33.25p 9166
11/06/2013 33.00p 33.38p 32.25p 33.38p 31325
10/06/2013 32.88p 32.88p 31.90p 32.25p 30600
07/06/2013 31.50p 32.50p 31.50p 32.50p 4200
06/06/2013 31.90p 33.25p 31.90p 32.25p 992
05/06/2013 32.35p 33.25p 32.35p 33.25p 36000
04/06/2013 33.00p 33.88p 32.25p 33.50p 110938
03/06/2013 31.50p 33.75p 29.31p 32.88p 112310
31/05/2013 30.06p 31.00p 30.06p 31.00p 0
30/05/2013 30.06p 31.00p 30.06p 31.00p 17361
29/05/2013 31.87p 31.87p 30.31p 31.00p 0
28/05/2013 31.87p 31.87p 30.31p 31.00p 17049
24/05/2013 30.31p 31.00p 30.31p 31.00p 0
23/05/2013 30.31p 31.00p 30.31p 31.00p 12000
22/05/2013 32.00p 32.00p 31.06p 31.50p 7983
21/05/2013 31.50p 31.63p 31.38p 31.63p 23858
20/05/2013 33.00p 33.00p 31.38p 32.00p 121652
17/05/2013 33.00p 33.00p 31.87p 32.00p 10723
16/05/2013 31.38p 32.12p 31.38p 32.12p 20027
15/05/2013 30.63p 31.95p 30.63p 31.63p 16921
14/05/2013 30.50p 31.63p 30.50p 31.63p 33000
13/05/2013 33.00p 33.00p 31.63p 31.63p 50684
10/05/2013 33.00p 33.00p 30.38p 31.63p 10100
09/05/2013 33.00p 33.00p 30.63p 31.75p 8965
08/05/2013 33.00p 33.00p 30.25p 31.63p 0
07/05/2013 33.00p 33.00p 30.25p 30.25p 14995
03/05/2013 30.30p 31.63p 30.30p 31.63p 11748
02/05/2013 30.30p 31.38p 30.30p 31.38p 8468
01/05/2013 30.30p 31.38p 30.30p 31.38p 0
30/04/2013 30.30p 31.38p 30.30p 31.38p 6847
29/04/2013 31.95p 31.95p 30.30p 31.38p 36912
26/04/2013 30.25p 31.38p 30.25p 31.38p 15323
25/04/2013 31.00p 31.25p 31.00p 31.25p 10000
24/04/2013 31.26p 31.26p 31.25p 31.25p 800
23/04/2013 30.30p 31.25p 30.30p 31.25p 29679
22/04/2013 30.00p 31.25p 29.37p 31.25p 0
19/04/2013 30.00p 31.00p 29.37p 31.00p 15550693
18/04/2013 29.62p 29.62p 29.62p 29.62p 8468
17/04/2013 28.75p 29.62p 28.75p 29.62p 0
16/04/2013 28.75p 29.62p 28.75p 29.62p 8699
15/04/2013 28.75p 29.62p 28.75p 29.62p 4993
12/04/2013 29.70p 29.75p 28.75p 29.75p 15152
11/04/2013 29.75p 29.75p 28.75p 29.62p 11071
10/04/2013 28.90p 29.88p 28.90p 29.62p 0
09/04/2013 28.90p 29.88p 28.90p 29.75p 5126
08/04/2013 29.62p 29.62p 29.62p 29.62p 7773
05/04/2013 31.25p 31.25p 29.05p 29.62p 11590
04/04/2013 31.05p 32.00p 30.50p 31.25p 61931
03/04/2013 32.00p 32.00p 31.05p 32.00p 14250
02/04/2013 32.00p 32.05p 31.05p 32.00p 45323
28/03/2013 32.05p 32.50p 32.05p 32.50p 2781
27/03/2013 32.05p 32.70p 32.05p 32.50p 36446
26/03/2013 32.05p 32.70p 32.05p 32.50p 16890
25/03/2013 32.70p 32.70p 32.50p 32.50p 1000
22/03/2013 32.05p 33.00p 32.05p 32.50p 15691
21/03/2013 32.05p 33.00p 32.05p 33.00p 0
20/03/2013 32.05p 32.75p 32.05p 32.75p 100
19/03/2013 32.05p 33.00p 32.05p 32.75p 8619
18/03/2013 32.00p 32.88p 32.00p 32.88p 11503
15/03/2013 33.90p 33.90p 32.22p 33.00p 8298
14/03/2013 32.33p 32.75p 32.33p 32.75p 32714
13/03/2013 32.33p 32.88p 32.33p 32.75p 26800
12/03/2013 32.25p 33.00p 32.25p 32.88p 11351
11/03/2013 32.22p 33.00p 32.12p 33.00p 97386
08/03/2013 32.22p 33.00p 32.22p 33.00p 3388
07/03/2013 32.44p 33.65p 32.44p 33.00p 10644
06/03/2013 32.89p 33.88p 32.89p 33.00p 0
05/03/2013 32.89p 33.88p 32.89p 33.13p 0
04/03/2013 32.89p 33.88p 32.89p 33.25p 5512
01/03/2013 32.89p 33.25p 32.89p 33.25p 5300
28/02/2013 33.88p 33.88p 32.89p 33.25p 9050
27/02/2013 33.88p 33.88p 32.55p 33.25p 22299
26/02/2013 32.55p 34.13p 32.55p 33.00p 2547
25/02/2013 34.50p 34.50p 34.13p 34.13p 7500
22/02/2013 33.50p 34.50p 33.50p 34.25p 0
21/02/2013 33.50p 34.50p 33.50p 33.75p 30000
20/02/2013 34.13p 34.50p 34.13p 34.50p 1000
19/02/2013 35.10p 35.10p 34.50p 34.50p 2877
18/02/2013 35.12p 35.12p 34.50p 34.50p 28366
15/02/2013 34.25p 34.50p 34.25p 34.50p 313
14/02/2013 35.12p 35.12p 34.25p 34.50p 9886
13/02/2013 34.25p 35.23p 33.50p 35.00p 876139
12/02/2013 33.13p 33.63p 33.13p 33.50p 2651
11/02/2013 33.63p 33.88p 33.13p 33.63p 30887
08/02/2013 33.50p 33.88p 33.50p 33.88p 25000
07/02/2013 34.09p 34.09p 33.63p 33.88p 30082
06/02/2013 33.63p 33.88p 33.63p 33.88p 7466
05/02/2013 33.83p 34.00p 33.83p 34.00p 5777
04/02/2013 33.83p 34.00p 33.83p 34.00p 7505
01/02/2013 33.83p 34.14p 33.83p 34.00p 17858

*Close Price adjusted for both dividends and splits