Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/01/2013 33.08p 34.19p 33.08p 34.00p 0
30/01/2013 33.08p 34.19p 33.08p 34.00p 114748
29/01/2013 33.08p 33.97p 33.08p 33.63p 32380
28/01/2013 33.08p 34.00p 33.08p 33.63p 25643
25/01/2013 33.08p 33.97p 33.08p 33.38p 11740
24/01/2013 34.33p 34.37p 33.50p 33.50p 40810
23/01/2013 32.88p 33.63p 32.70p 33.63p 29298
22/01/2013 34.00p 35.00p 32.80p 33.75p 86692
21/01/2013 36.35p 36.35p 34.00p 35.00p 280852
18/01/2013 35.00p 36.40p 30.38p 35.25p 302286
17/01/2013 30.60p 30.70p 30.07p 30.38p 79888
16/01/2013 29.40p 30.18p 29.40p 29.75p 31141
15/01/2013 29.25p 30.18p 29.25p 29.75p 32521
14/01/2013 30.00p 31.14p 30.00p 30.25p 19276
11/01/2013 30.00p 30.25p 30.00p 30.25p 0
10/01/2013 30.00p 30.25p 30.00p 30.25p 11015
09/01/2013 30.00p 30.25p 30.00p 30.25p 4774
08/01/2013 30.00p 31.13p 30.00p 30.50p 11322
07/01/2013 30.25p 31.13p 30.00p 30.50p 116532
04/01/2013 29.25p 29.25p 29.25p 29.25p 4000
03/01/2013 29.00p 31.00p 29.00p 30.13p 548789
02/01/2013 29.55p 29.95p 29.14p 29.50p 31529
31/12/2012 30.88p 30.88p 29.80p 30.25p 0
28/12/2012 30.88p 30.88p 29.80p 30.25p 18482
27/12/2012 31.95p 31.95p 30.75p 30.75p 6659
24/12/2012 31.78p 31.78p 29.80p 30.38p 4419
21/12/2012 30.55p 30.75p 30.55p 30.75p 2000
20/12/2012 31.00p 31.00p 30.75p 30.75p 310805
19/12/2012 31.00p 31.00p 30.75p 30.75p 248472
18/12/2012 31.00p 31.50p 30.00p 31.25p 927317
17/12/2012 30.30p 30.88p 30.30p 30.88p 66543
14/12/2012 29.80p 31.24p 29.80p 30.63p 23147
13/12/2012 31.38p 31.38p 31.25p 31.25p 20626
12/12/2012 30.50p 31.25p 30.50p 31.25p 62500
11/12/2012 30.75p 30.75p 30.55p 30.75p 39919
10/12/2012 30.00p 31.35p 30.00p 30.88p 276470
07/12/2012 30.50p 31.00p 30.50p 30.50p 452500
06/12/2012 30.20p 31.06p 30.13p 30.63p 94242
05/12/2012 30.50p 31.10p 30.00p 30.13p 131560
04/12/2012 30.00p 31.15p 30.00p 30.63p 124437
03/12/2012 29.25p 31.10p 28.55p 30.63p 472126
30/11/2012 29.05p 29.12p 29.05p 29.12p 38131
29/11/2012 29.05p 29.65p 29.05p 29.25p 7114
28/11/2012 29.00p 29.20p 28.75p 28.75p 0
27/11/2012 29.00p 29.20p 29.00p 29.12p 135779
26/11/2012 28.75p 29.12p 27.78p 28.75p 159615
23/11/2012 27.08p 27.88p 27.08p 27.88p 114
22/11/2012 28.03p 28.65p 28.03p 28.38p 20136
21/11/2012 28.03p 28.72p 28.03p 28.50p 27973
20/11/2012 28.00p 28.75p 28.00p 28.50p 30000
19/11/2012 27.00p 27.38p 27.00p 27.38p 10000
16/11/2012 26.50p 28.00p 25.75p 27.00p 375746
15/11/2012 26.00p 26.44p 25.27p 26.00p 75159
14/11/2012 26.51p 26.51p 26.37p 26.37p 7461
13/11/2012 25.00p 27.00p 25.00p 26.50p 25720
12/11/2012 26.02p 26.50p 26.02p 26.50p 885
09/11/2012 26.00p 26.00p 25.02p 26.00p 53337
08/11/2012 25.85p 26.37p 25.27p 26.37p 52498
07/11/2012 28.25p 28.25p 25.52p 27.00p 125872
06/11/2012 29.75p 29.75p 28.13p 28.13p 1498
05/11/2012 28.50p 28.75p 28.25p 28.75p 15072
02/11/2012 29.50p 29.50p 28.50p 29.25p 58596
01/11/2012 29.98p 29.98p 29.00p 29.37p 15893
31/10/2012 30.45p 30.45p 29.50p 29.62p 45910
30/10/2012 29.50p 30.13p 28.39p 29.62p 458828
29/10/2012 27.00p 29.35p 25.90p 29.00p 341507
26/10/2012 24.47p 26.45p 24.47p 26.00p 85935
25/10/2012 25.00p 25.75p 24.67p 25.50p 173467
24/10/2012 24.67p 25.13p 24.67p 25.13p 4819
23/10/2012 25.00p 25.96p 24.50p 25.50p 55145
22/10/2012 24.50p 25.98p 24.50p 25.50p 63384
19/10/2012 25.00p 26.35p 24.10p 25.38p 302891
18/10/2012 24.10p 24.38p 24.10p 24.38p 1
17/10/2012 24.00p 25.00p 23.16p 24.38p 135301
16/10/2012 19.75p 24.50p 19.61p 24.50p 2105048
15/10/2012 19.00p 19.32p 18.12p 18.88p 483398
12/10/2012 18.00p 19.15p 17.61p 18.50p 125100
11/10/2012 17.60p 18.00p 17.60p 17.75p 65110
10/10/2012 17.99p 18.00p 17.75p 17.75p 12779
09/10/2012 18.00p 18.00p 17.75p 17.75p 245953
08/10/2012 17.87p 17.92p 17.55p 17.75p 71129
05/10/2012 17.05p 17.88p 17.05p 17.50p 24524
04/10/2012 17.75p 17.75p 17.50p 17.50p 0
03/10/2012 17.75p 17.75p 17.51p 17.75p 51146
02/10/2012 17.20p 17.75p 17.20p 17.50p 8378
01/10/2012 17.75p 17.94p 17.20p 17.50p 55574
28/09/2012 17.25p 17.87p 17.25p 17.87p 35000
27/09/2012 17.90p 17.90p 17.25p 17.25p 11052
26/09/2012 17.29p 17.29p 17.25p 17.25p 2304
25/09/2012 17.54p 17.63p 17.54p 17.63p 11768
24/09/2012 18.00p 18.00p 17.54p 17.75p 2077
21/09/2012 17.04p 17.38p 17.04p 17.38p 5000
20/09/2012 17.50p 17.60p 17.04p 17.38p 19354
19/09/2012 17.50p 17.63p 17.25p 17.63p 0
18/09/2012 17.50p 17.50p 17.25p 17.25p 25000
17/09/2012 17.00p 17.50p 17.00p 17.50p 39892
14/09/2012 16.61p 17.13p 16.61p 17.13p 62706
13/09/2012 17.00p 17.00p 17.00p 17.00p 20000
12/09/2012 16.08p 16.75p 16.08p 16.75p 8000
11/09/2012 15.58p 15.88p 15.50p 15.88p 1823107
10/09/2012 16.00p 16.90p 16.00p 16.13p 69957
07/09/2012 16.90p 16.90p 16.26p 16.50p 0
06/09/2012 16.90p 16.90p 16.26p 16.50p 4432
05/09/2012 16.90p 16.90p 16.26p 16.50p 12859
04/09/2012 16.26p 16.50p 16.26p 16.50p 0
03/09/2012 16.26p 16.50p 16.26p 16.50p 11996
31/08/2012 16.26p 16.50p 16.26p 16.50p 10000
30/08/2012 16.90p 16.90p 16.50p 16.50p 5852
29/08/2012 15.92p 16.50p 15.92p 16.50p 9020
28/08/2012 15.90p 16.37p 15.90p 16.37p 0
24/08/2012 15.90p 16.37p 15.90p 16.37p 2800
23/08/2012 16.50p 16.50p 16.00p 16.00p 593
22/08/2012 15.90p 16.37p 15.90p 16.37p 2656
21/08/2012 15.90p 16.95p 15.90p 16.00p 43192
20/08/2012 15.90p 16.37p 15.90p 16.37p 0
17/08/2012 15.90p 16.25p 15.90p 16.25p 18142
16/08/2012 15.90p 16.50p 15.90p 16.50p 0
15/08/2012 15.90p 16.25p 15.90p 16.25p 5524
14/08/2012 15.90p 16.25p 15.90p 16.25p 20000
13/08/2012 16.90p 16.90p 15.90p 16.25p 40381
10/08/2012 16.97p 16.97p 16.13p 16.50p 50846
09/08/2012 16.97p 16.97p 16.25p 16.25p 1386
08/08/2012 15.50p 16.37p 15.50p 16.37p 5000
07/08/2012 16.13p 17.00p 16.13p 16.25p 16000
06/08/2012 17.22p 17.22p 16.13p 16.37p 13347
03/08/2012 16.72p 16.72p 16.13p 16.13p 1157
02/08/2012 16.58p 16.72p 16.13p 16.13p 33493
01/08/2012 16.13p 16.25p 16.13p 16.25p 10
31/07/2012 16.79p 16.79p 16.13p 16.25p 32801
30/07/2012 16.13p 17.08p 16.13p 16.37p 16796
27/07/2012 17.03p 17.03p 16.63p 16.63p 5000
26/07/2012 17.05p 17.13p 17.05p 17.13p 11661
25/07/2012 17.00p 17.25p 17.00p 17.25p 251661
24/07/2012 17.05p 17.13p 17.05p 17.13p 250
23/07/2012 17.00p 17.15p 16.58p 17.13p 61740
20/07/2012 16.66p 16.66p 16.25p 16.63p 51174
19/07/2012 17.15p 17.15p 16.88p 16.88p 50000
18/07/2012 17.50p 17.50p 17.00p 17.00p 1470
17/07/2012 17.00p 17.42p 16.60p 17.00p 34759
16/07/2012 16.47p 17.71p 16.07p 16.88p 42531
13/07/2012 16.27p 16.88p 16.27p 16.88p 2688
12/07/2012 16.96p 16.96p 16.29p 16.50p 7600
11/07/2012 16.51p 16.51p 16.50p 16.50p 0
10/07/2012 16.51p 16.51p 16.50p 16.50p 2346
09/07/2012 16.47p 17.71p 16.47p 16.88p 5554
06/07/2012 16.95p 16.96p 16.75p 16.88p 0
05/07/2012 16.95p 16.96p 16.75p 16.75p 51162
04/07/2012 16.57p 16.75p 16.57p 16.75p 0
03/07/2012 16.57p 16.75p 16.57p 16.75p 1750
02/07/2012 16.59p 17.13p 16.59p 17.13p 3193
29/06/2012 17.42p 17.42p 17.00p 17.00p 6000
28/06/2012 17.00p 17.61p 16.82p 17.13p 215205
27/06/2012 17.00p 17.25p 17.00p 17.25p 214387
26/06/2012 17.00p 17.00p 16.75p 17.00p 229064
25/06/2012 16.00p 17.42p 16.00p 16.75p 269771
22/06/2012 17.00p 17.38p 17.00p 17.38p 67461
21/06/2012 17.25p 17.25p 17.07p 17.13p 21410
20/06/2012 17.00p 17.38p 17.00p 17.38p 57830
19/06/2012 16.71p 16.88p 16.71p 16.88p 29705
18/06/2012 16.61p 16.63p 16.61p 16.63p 28947
15/06/2012 16.00p 16.75p 16.00p 16.75p 0
14/06/2012 16.00p 16.75p 16.00p 16.75p 0
13/06/2012 16.00p 16.63p 16.00p 16.63p 153235
12/06/2012 15.75p 17.00p 15.40p 16.75p 311818
11/06/2012 16.00p 17.00p 16.00p 16.50p 50395
08/06/2012 16.00p 16.75p 16.00p 16.50p 6882
07/06/2012 16.00p 16.50p 15.76p 16.25p 364098
06/06/2012 16.00p 16.50p 16.00p 16.00p 284340
01/06/2012 16.02p 16.50p 16.02p 16.50p 2957
31/05/2012 16.50p 16.50p 16.37p 16.37p 2000
30/05/2012 15.75p 16.53p 15.75p 16.25p 8544
29/05/2012 16.00p 16.25p 15.75p 16.25p 65476
28/05/2012 16.08p 16.98p 16.08p 16.63p 0
25/05/2012 16.08p 16.98p 16.08p 16.63p 12189
24/05/2012 16.98p 16.98p 16.63p 16.63p 1000
23/05/2012 17.20p 17.20p 16.08p 16.63p 39627
22/05/2012 17.00p 17.00p 16.10p 16.75p 0
21/05/2012 17.00p 17.00p 16.10p 16.75p 25430
18/05/2012 16.50p 16.94p 16.02p 16.75p 103712
17/05/2012 17.00p 17.27p 17.00p 17.00p 102520
16/05/2012 17.02p 18.00p 17.02p 18.00p 7332
15/05/2012 17.27p 18.50p 17.27p 18.13p 0
14/05/2012 17.27p 18.50p 17.27p 18.13p 0
11/05/2012 17.27p 18.50p 17.27p 18.13p 11667
10/05/2012 18.50p 18.50p 17.30p 18.13p 14500
09/05/2012 17.21p 18.13p 17.21p 18.13p 40000
08/05/2012 17.25p 18.78p 17.25p 18.25p 16798
04/05/2012 18.78p 18.80p 17.50p 18.25p 19324
03/05/2012 18.79p 18.79p 17.67p 18.25p 11751
02/05/2012 17.87p 18.85p 17.87p 18.38p 20249
01/05/2012 17.70p 18.25p 17.70p 18.25p 12514
30/04/2012 18.90p 18.90p 17.87p 18.25p 48299
27/04/2012 17.52p 19.00p 17.52p 18.38p 51809
26/04/2012 19.05p 19.05p 17.52p 18.38p 88911
25/04/2012 18.08p 18.63p 18.02p 18.63p 46471
24/04/2012 18.00p 19.19p 17.62p 18.38p 300945
23/04/2012 18.00p 18.94p 16.76p 18.63p 170750
20/04/2012 13.00p 18.69p 12.70p 17.50p 1258614
19/04/2012 12.00p 12.70p 11.67p 12.25p 109442
18/04/2012 10.36p 12.19p 10.36p 12.00p 332488

*Close Price adjusted for both dividends and splits