Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/09/2010 42.00p 43.50p 41.70p 43.50p 35498
13/09/2010 41.25p 41.25p 39.25p 41.25p 22518
10/09/2010 40.75p 41.25p 40.36p 41.25p 77882
09/09/2010 41.00p 41.98p 40.75p 40.75p 6326
08/09/2010 41.00p 41.46p 40.97p 41.00p 73936
07/09/2010 41.00p 41.22p 39.98p 40.75p 39283
06/09/2010 42.00p 43.00p 41.22p 41.50p 2325
03/09/2010 43.00p 43.00p 41.67p 42.00p 15000
02/09/2010 44.00p 44.00p 41.50p 41.50p 3842
01/09/2010 42.00p 43.89p 41.50p 42.00p 33013
31/08/2010 43.00p 43.00p 41.50p 42.00p 38260
27/08/2010 45.00p 45.00p 45.00p 45.00p 0
26/08/2010 44.00p 45.00p 44.00p 45.00p 0
25/08/2010 47.00p 47.00p 44.00p 44.00p 6725
24/08/2010 45.25p 46.63p 44.50p 44.50p 13587
23/08/2010 45.00p 46.78p 45.00p 45.50p 25106
20/08/2010 45.25p 48.18p 45.00p 46.00p 6961
19/08/2010 47.00p 48.20p 46.00p 46.00p 12289
18/08/2010 48.00p 48.00p 48.00p 48.00p 0
17/08/2010 47.50p 48.00p 47.50p 48.00p 0
16/08/2010 47.50p 48.78p 47.50p 47.50p 1403
13/08/2010 49.00p 49.00p 47.50p 47.50p 4641
12/08/2010 48.50p 48.50p 48.00p 48.00p 0
11/08/2010 47.50p 48.50p 47.50p 48.50p 32238
10/08/2010 47.50p 48.75p 47.50p 48.75p 2379
09/08/2010 48.00p 50.00p 47.50p 48.00p 55871
06/08/2010 47.75p 49.90p 47.75p 48.00p 1267
05/08/2010 48.00p 49.00p 47.38p 48.25p 34383
04/08/2010 46.25p 47.97p 46.00p 46.00p 4087
03/08/2010 46.00p 46.00p 45.50p 45.50p 5000
02/08/2010 46.50p 46.50p 46.50p 46.50p 0
30/07/2010 47.00p 47.00p 44.77p 46.50p 10499
29/07/2010 46.00p 47.00p 46.00p 47.00p 0
28/07/2010 45.00p 47.00p 45.00p 46.00p 4007
27/07/2010 47.50p 47.50p 46.10p 46.75p 8000
26/07/2010 47.50p 47.50p 47.50p 47.50p 0
23/07/2010 47.50p 47.50p 47.50p 47.50p 0
22/07/2010 46.75p 47.50p 46.75p 47.50p 0
21/07/2010 46.25p 47.98p 46.02p 46.75p 10442
20/07/2010 47.00p 48.25p 46.00p 46.75p 90600
19/07/2010 48.00p 48.50p 48.00p 48.50p 0
16/07/2010 49.00p 49.04p 47.25p 48.00p 24071
15/07/2010 49.50p 50.75p 49.50p 50.75p 0
14/07/2010 51.00p 51.00p 48.00p 49.50p 23714
13/07/2010 51.00p 53.25p 48.52p 49.75p 86194
12/07/2010 51.75p 53.44p 51.75p 52.00p 16847
09/07/2010 52.50p 54.00p 51.03p 51.75p 4879
08/07/2010 53.00p 53.00p 51.00p 51.75p 6069
07/07/2010 52.75p 53.25p 52.69p 52.75p 14109
06/07/2010 53.00p 53.00p 51.50p 51.50p 3072
05/07/2010 52.50p 52.50p 52.50p 52.50p 0
02/07/2010 52.50p 52.50p 52.50p 52.50p 0
01/07/2010 52.50p 53.25p 52.50p 52.50p 6758
30/06/2010 51.00p 53.25p 51.00p 52.50p 3138
29/06/2010 51.00p 53.25p 51.00p 51.00p 6214
28/06/2010 52.50p 53.25p 52.25p 52.25p 18850
25/06/2010 52.00p 52.50p 52.00p 52.50p 6843
24/06/2010 52.00p 53.49p 52.00p 52.75p 232808
23/06/2010 52.00p 53.50p 52.00p 52.00p 12908
22/06/2010 53.50p 54.90p 53.00p 53.50p 50500
21/06/2010 53.50p 54.25p 53.50p 53.50p 55304
18/06/2010 52.00p 55.00p 52.00p 52.75p 103989
17/06/2010 49.00p 53.99p 48.98p 53.00p 5827033
16/06/2010 47.00p 49.16p 47.00p 47.00p 16449
15/06/2010 50.00p 50.00p 47.00p 47.00p 136047
14/06/2010 51.00p 51.97p 51.00p 51.00p 7999
11/06/2010 51.00p 52.47p 50.00p 51.00p 159584
10/06/2010 50.25p 51.98p 50.00p 51.00p 169619
09/06/2010 52.00p 52.00p 50.00p 50.25p 164004
08/06/2010 50.50p 51.98p 50.02p 51.00p 5879
07/06/2010 56.00p 56.96p 50.00p 50.50p 280743
04/06/2010 59.00p 59.00p 56.03p 57.50p 2050
03/06/2010 57.00p 57.00p 56.00p 56.00p 93903
02/06/2010 60.00p 60.25p 59.50p 60.25p 92334
01/06/2010 61.00p 61.00p 60.00p 60.00p 0
28/05/2010 61.00p 61.00p 61.00p 61.00p 0
27/05/2010 61.00p 62.00p 60.00p 61.00p 7989
26/05/2010 60.50p 61.40p 60.50p 61.00p 8010
25/05/2010 61.50p 61.90p 60.50p 60.50p 4519
24/05/2010 60.00p 61.50p 60.00p 61.00p 10000
21/05/2010 61.00p 62.00p 60.00p 60.00p 4578
20/05/2010 59.00p 60.50p 59.00p 59.75p 27519
19/05/2010 63.00p 63.00p 58.00p 58.50p 48399
18/05/2010 60.00p 62.00p 60.00p 61.00p 8333
17/05/2010 63.00p 63.00p 61.00p 61.00p 30340
14/05/2010 62.00p 62.80p 61.50p 61.50p 1750
13/05/2010 60.50p 62.00p 60.00p 62.00p 37851
12/05/2010 62.00p 62.00p 60.50p 60.50p 460209
11/05/2010 66.00p 66.00p 62.00p 62.00p 14502
10/05/2010 63.00p 65.50p 63.00p 63.00p 48797
07/05/2010 61.00p 63.00p 61.00p 61.75p 133214
06/05/2010 63.00p 63.00p 62.00p 63.00p 108000
05/05/2010 65.00p 65.00p 61.15p 63.00p 83771
04/05/2010 64.00p 64.90p 62.00p 63.00p 541600
30/04/2010 64.50p 64.50p 62.00p 64.50p 2126943
29/04/2010 61.50p 64.50p 60.00p 62.25p 280773
28/04/2010 60.50p 62.90p 60.50p 60.75p 55364
27/04/2010 65.00p 65.00p 60.00p 62.00p 8903
26/04/2010 61.50p 62.84p 61.50p 62.50p 25795
23/04/2010 62.50p 62.50p 61.50p 61.50p 21600
22/04/2010 62.00p 62.50p 62.00p 62.50p 0
21/04/2010 62.00p 63.00p 61.00p 62.00p 17094
20/04/2010 65.00p 66.65p 64.75p 64.75p 11098
19/04/2010 66.75p 66.75p 66.75p 66.75p 0
16/04/2010 66.75p 66.75p 66.75p 66.75p 1498
15/04/2010 65.00p 66.75p 64.00p 66.75p 8000
14/04/2010 67.25p 67.25p 67.00p 67.00p 0
13/04/2010 68.50p 68.50p 67.25p 67.25p 0
12/04/2010 71.00p 71.00p 66.00p 68.50p 7178
09/04/2010 70.00p 71.00p 66.50p 66.50p 41491
08/04/2010 63.00p 68.00p 63.00p 68.00p 47000
07/04/2010 63.00p 63.00p 61.50p 62.50p 33000
06/04/2010 61.00p 61.00p 60.00p 61.00p 38000
01/04/2010 62.00p 62.00p 59.75p 59.75p 16860
31/03/2010 60.25p 62.00p 59.75p 59.75p 17059
30/03/2010 60.00p 61.00p 60.00p 60.25p 25000
29/03/2010 62.00p 62.84p 60.00p 60.00p 56380
26/03/2010 63.00p 63.00p 60.00p 60.00p 32856
25/03/2010 63.00p 63.34p 60.50p 61.00p 82955
24/03/2010 59.50p 61.84p 59.50p 60.50p 127209
23/03/2010 58.00p 66.00p 58.00p 59.50p 337235
22/03/2010 56.00p 56.00p 56.00p 56.00p 0
19/03/2010 56.00p 58.00p 53.70p 56.00p 11668
18/03/2010 57.50p 57.50p 52.50p 56.00p 85668
17/03/2010 58.00p 60.00p 58.00p 60.00p 7000
16/03/2010 63.00p 63.00p 60.00p 61.50p 14332
15/03/2010 62.50p 62.75p 60.56p 62.75p 4613
12/03/2010 61.50p 64.90p 60.50p 62.50p 18529
11/03/2010 62.25p 62.75p 62.25p 62.75p 0
10/03/2010 64.00p 64.00p 62.25p 62.25p 6170
09/03/2010 67.00p 67.00p 60.50p 64.00p 32358
08/03/2010 64.50p 64.52p 64.00p 64.00p 19649
05/03/2010 68.00p 69.00p 64.50p 64.50p 34209
04/03/2010 66.00p 67.32p 66.00p 66.00p 2205
03/03/2010 65.00p 66.00p 65.00p 66.00p 0
02/03/2010 65.00p 65.00p 65.00p 65.00p 0
01/03/2010 66.00p 66.00p 65.00p 65.00p 200000
26/02/2010 64.00p 66.00p 64.00p 66.00p 500151
25/02/2010 66.00p 66.00p 66.00p 66.00p 0
24/02/2010 66.00p 66.00p 66.00p 66.00p 0
23/02/2010 66.00p 66.00p 66.00p 66.00p 0
22/02/2010 65.50p 66.00p 65.50p 66.00p 0
19/02/2010 65.50p 65.50p 65.50p 65.50p 0
18/02/2010 65.50p 65.50p 65.50p 65.50p 0
17/02/2010 65.00p 65.50p 65.00p 65.50p 4000
16/02/2010 67.50p 68.50p 67.50p 67.50p 28829
15/02/2010 67.50p 67.50p 67.50p 67.50p 0
12/02/2010 67.50p 67.50p 67.50p 67.50p 0
11/02/2010 67.50p 67.50p 67.50p 67.50p 0
10/02/2010 67.50p 67.50p 66.00p 67.50p 3125
09/02/2010 67.50p 67.50p 67.50p 67.50p 0
08/02/2010 67.50p 67.50p 67.50p 67.50p 0
05/02/2010 67.50p 67.50p 67.50p 67.50p 0
04/02/2010 67.00p 67.50p 66.00p 67.50p 23964
03/02/2010 68.25p 68.25p 68.25p 68.25p 0
02/02/2010 68.25p 68.25p 68.25p 68.25p 0
01/02/2010 68.75p 68.75p 68.25p 68.25p 0
29/01/2010 68.75p 68.75p 68.75p 68.75p 0
28/01/2010 69.50p 69.50p 68.75p 68.75p 0
27/01/2010 68.50p 69.50p 68.50p 69.50p 0
26/01/2010 69.00p 69.00p 67.00p 68.50p 9510
25/01/2010 72.00p 72.00p 70.00p 70.00p 0
22/01/2010 73.00p 73.00p 72.00p 72.00p 4000
21/01/2010 74.00p 76.00p 73.00p 73.00p 27500
20/01/2010 80.00p 80.00p 75.00p 75.00p 16000
19/01/2010 84.00p 84.00p 83.00p 83.00p 3400
18/01/2010 85.00p 86.00p 82.00p 82.00p 10000
15/01/2010 83.50p 83.50p 83.50p 83.50p 0
14/01/2010 83.50p 83.50p 83.50p 83.50p 0
13/01/2010 84.00p 84.00p 83.50p 83.50p 0
12/01/2010 84.50p 84.50p 84.00p 84.00p 0
11/01/2010 81.00p 86.00p 81.00p 84.50p 5625
08/01/2010 80.00p 84.50p 80.00p 84.50p 0
07/01/2010 83.00p 83.00p 80.00p 80.00p 25708
06/01/2010 80.00p 80.00p 80.00p 80.00p 0
05/01/2010 80.00p 80.00p 80.00p 80.00p 0
04/01/2010 80.00p 80.00p 80.00p 80.00p 0
31/12/2009 80.00p 80.00p 80.00p 80.00p 0
30/12/2009 80.00p 80.00p 80.00p 80.00p 0
29/12/2009 80.00p 80.00p 80.00p 80.00p 0
24/12/2009 80.00p 80.00p 80.00p 80.00p 0
23/12/2009 80.00p 80.00p 80.00p 80.00p 4000
22/12/2009 83.00p 83.00p 81.50p 81.50p 0
21/12/2009 83.00p 83.00p 83.00p 83.00p 0
18/12/2009 83.00p 83.00p 83.00p 83.00p 0
17/12/2009 83.00p 83.00p 83.00p 83.00p 0
16/12/2009 82.50p 83.00p 82.50p 83.00p 0
15/12/2009 83.00p 83.00p 82.50p 82.50p 0
14/12/2009 83.00p 83.00p 80.00p 83.00p 36356
11/12/2009 83.00p 83.00p 83.00p 83.00p 438600
10/12/2009 83.00p 83.00p 83.00p 83.00p 0
09/12/2009 83.00p 83.00p 83.00p 83.00p 0
08/12/2009 83.00p 83.00p 83.00p 83.00p 0
07/12/2009 84.00p 84.00p 83.00p 83.00p 0
04/12/2009 84.00p 84.00p 82.08p 84.00p 32043
03/12/2009 82.00p 84.00p 82.00p 84.00p 56043
02/12/2009 88.00p 88.00p 85.00p 85.00p 0
01/12/2009 86.00p 88.00p 84.63p 88.00p 92012
30/11/2009 84.00p 84.00p 82.00p 84.00p 6119608
27/11/2009 84.00p 84.00p 84.00p 84.00p 4000

*Close Price adjusted for both dividends and splits