Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/02/2012 11.95p 11.95p 11.37p 11.63p 70144
02/02/2012 11.12p 11.88p 11.12p 11.63p 31522
01/02/2012 11.24p 12.00p 11.24p 12.00p 1443
31/01/2012 11.21p 12.00p 11.21p 11.50p 9750
30/01/2012 12.00p 12.00p 11.30p 11.50p 73100
27/01/2012 12.33p 12.50p 12.00p 12.50p 857699
26/01/2012 11.21p 12.65p 11.21p 12.25p 68533
25/01/2012 12.45p 12.50p 12.00p 12.50p 16000
24/01/2012 11.00p 12.50p 11.00p 12.50p 9500
23/01/2012 11.00p 12.50p 11.00p 12.50p 14600
20/01/2012 12.45p 12.45p 12.25p 12.25p 10000
19/01/2012 11.25p 12.60p 10.55p 12.50p 333647
18/01/2012 11.40p 12.90p 11.40p 12.13p 131696
17/01/2012 11.36p 12.91p 11.36p 12.13p 238037
16/01/2012 13.02p 13.41p 12.88p 12.88p 102491
13/01/2012 12.60p 13.03p 12.60p 12.75p 14636
12/01/2012 12.98p 12.98p 12.63p 12.88p 0
11/01/2012 12.98p 12.98p 12.63p 12.63p 4500
10/01/2012 13.00p 13.00p 12.55p 12.88p 15680
09/01/2012 13.45p 13.45p 12.88p 12.88p 5500
06/01/2012 12.55p 13.45p 12.55p 12.88p 7116
05/01/2012 13.45p 13.45p 12.55p 12.88p 20113
04/01/2012 12.50p 13.45p 12.50p 13.00p 8145
03/01/2012 13.48p 13.48p 12.50p 12.88p 76233
30/12/2011 12.36p 13.00p 12.36p 13.00p 0
29/12/2011 12.36p 13.00p 12.36p 13.00p 3272
28/12/2011 13.50p 13.50p 12.36p 12.88p 32549
23/12/2011 13.42p 13.42p 13.00p 13.00p 14736
22/12/2011 13.45p 13.45p 12.36p 12.88p 3067
21/12/2011 13.25p 13.25p 12.88p 12.88p 62805
20/12/2011 12.36p 13.40p 12.36p 12.88p 19709
19/12/2011 12.34p 13.40p 12.34p 12.88p 8696
16/12/2011 12.50p 13.12p 12.45p 13.12p 0
15/12/2011 12.50p 13.00p 12.45p 12.50p 49401
14/12/2011 12.09p 13.30p 12.09p 12.50p 74504
13/12/2011 13.25p 13.70p 12.59p 13.12p 108707
12/12/2011 14.21p 14.21p 13.88p 13.88p 140
09/12/2011 14.21p 14.21p 14.00p 14.00p 1708
08/12/2011 13.50p 14.21p 13.50p 14.00p 0
07/12/2011 13.50p 14.21p 13.50p 14.13p 3806
06/12/2011 13.55p 14.21p 13.55p 14.00p 34463
05/12/2011 14.21p 14.21p 14.00p 14.00p 13166
02/12/2011 13.63p 14.23p 13.55p 14.00p 8909
01/12/2011 13.80p 14.40p 13.80p 14.38p 16463
30/11/2011 15.00p 15.00p 13.63p 14.13p 408488
29/11/2011 14.50p 14.87p 14.18p 14.50p 1270572
28/11/2011 14.00p 15.00p 14.00p 14.75p 282908
25/11/2011 14.50p 14.75p 14.50p 14.75p 4851
24/11/2011 14.00p 14.29p 14.00p 14.25p 51514
23/11/2011 13.75p 14.55p 13.75p 14.00p 62444
22/11/2011 13.75p 14.20p 13.50p 13.50p 18553
21/11/2011 13.60p 14.59p 13.60p 14.00p 97047
18/11/2011 13.00p 14.15p 13.00p 13.75p 55651
17/11/2011 13.25p 14.20p 13.25p 14.00p 552162
16/11/2011 15.50p 16.05p 13.13p 14.00p 767900
15/11/2011 15.75p 16.85p 15.75p 15.75p 92397
14/11/2011 16.03p 16.63p 16.01p 16.63p 12906
11/11/2011 17.00p 17.00p 15.93p 16.63p 104716
10/11/2011 16.50p 16.86p 16.00p 16.37p 56102
09/11/2011 18.00p 18.17p 16.53p 17.25p 44325
08/11/2011 19.68p 19.68p 18.50p 18.50p 14752
07/11/2011 20.50p 20.50p 19.37p 19.37p 15032
04/11/2011 24.50p 24.50p 18.98p 21.00p 246411
03/11/2011 22.25p 23.38p 22.25p 23.38p 11349
02/11/2011 24.23p 24.23p 23.38p 23.38p 1191
01/11/2011 23.00p 23.38p 22.25p 23.38p 17850
31/10/2011 23.39p 23.75p 23.39p 23.75p 0
28/10/2011 23.39p 23.75p 23.39p 23.75p 4000
27/10/2011 24.27p 24.27p 23.75p 23.75p 404
26/10/2011 24.00p 24.50p 23.75p 23.75p 0
25/10/2011 24.00p 24.50p 23.75p 23.75p 0
24/10/2011 24.00p 24.50p 23.75p 23.75p 7500
21/10/2011 24.37p 24.37p 23.75p 23.75p 735
20/10/2011 23.00p 24.38p 23.00p 23.25p 29013
19/10/2011 24.78p 24.78p 24.00p 24.00p 952
18/10/2011 23.50p 24.78p 23.50p 24.00p 0
17/10/2011 23.50p 24.78p 23.50p 24.00p 0
14/10/2011 23.50p 24.78p 23.50p 24.00p 31682
13/10/2011 23.25p 23.25p 23.25p 23.25p 0
12/10/2011 23.25p 23.25p 23.25p 23.25p 8000
11/10/2011 24.50p 24.75p 23.88p 24.25p 0
10/10/2011 24.50p 24.75p 23.88p 24.75p 24673
07/10/2011 24.50p 25.25p 24.50p 25.25p 0
06/10/2011 24.50p 25.25p 24.50p 25.25p 0
05/10/2011 24.50p 25.25p 24.50p 25.25p 4598
04/10/2011 27.00p 27.00p 23.00p 24.50p 81612
03/10/2011 27.00p 29.12p 27.00p 28.25p 1400
30/09/2011 27.00p 28.00p 27.00p 28.00p 3010
29/09/2011 28.50p 28.50p 28.25p 28.25p 8000
28/09/2011 29.25p 29.25p 28.75p 29.00p 0
27/09/2011 29.25p 29.25p 28.75p 28.75p 203152
26/09/2011 30.00p 30.00p 29.25p 29.25p 0
23/09/2011 30.00p 30.00p 29.25p 29.25p 27
22/09/2011 29.77p 29.77p 28.73p 29.25p 633
21/09/2011 30.50p 30.50p 29.62p 29.62p 0
20/09/2011 30.50p 30.50p 29.62p 29.62p 0
19/09/2011 30.50p 30.50p 29.62p 29.62p 10000
16/09/2011 29.00p 29.37p 29.00p 29.12p 0
15/09/2011 29.00p 29.37p 29.00p 29.37p 0
14/09/2011 29.00p 29.37p 29.00p 29.37p 30000
13/09/2011 28.25p 29.37p 28.25p 29.37p 12298
12/09/2011 30.00p 30.00p 29.37p 29.37p 5298
09/09/2011 30.00p 30.00p 29.37p 29.37p 0
08/09/2011 30.00p 30.00p 29.37p 29.37p 0
07/09/2011 30.00p 30.00p 29.37p 29.37p 0
06/09/2011 30.00p 30.00p 29.50p 29.50p 0
05/09/2011 30.00p 30.00p 29.50p 29.50p 3950
02/09/2011 29.50p 30.25p 29.12p 29.50p 0
01/09/2011 29.50p 30.25p 29.12p 29.50p 0
31/08/2011 29.50p 30.25p 29.12p 30.25p 0
30/08/2011 29.50p 29.50p 29.12p 29.50p 0
26/08/2011 29.50p 29.50p 29.12p 29.12p 6946
25/08/2011 28.04p 29.00p 28.04p 29.00p 54849
24/08/2011 28.00p 29.25p 28.00p 29.25p 6633
23/08/2011 28.08p 30.10p 28.08p 29.25p 18128
22/08/2011 30.50p 30.50p 28.00p 29.25p 0
19/08/2011 30.50p 30.50p 28.00p 29.00p 11280
18/08/2011 30.52p 30.52p 30.50p 30.50p 16382
17/08/2011 28.33p 29.50p 28.33p 29.50p 14546
16/08/2011 28.57p 29.62p 28.57p 29.62p 2802
15/08/2011 30.00p 30.00p 29.62p 29.62p 660
12/08/2011 29.00p 29.25p 29.00p 29.00p 18000
11/08/2011 29.00p 29.00p 26.33p 27.63p 8577
10/08/2011 28.92p 28.92p 26.66p 27.63p 9266
09/08/2011 27.00p 28.70p 26.25p 27.13p 19950
08/08/2011 29.00p 30.50p 28.50p 28.50p 18000
05/08/2011 31.50p 32.37p 28.73p 30.50p 96128
04/08/2011 33.20p 33.20p 32.37p 32.37p 91
03/08/2011 31.50p 34.05p 31.50p 32.25p 2483443
02/08/2011 31.56p 31.75p 31.56p 31.75p 440
01/08/2011 31.50p 31.75p 31.50p 31.75p 0
29/07/2011 31.50p 32.00p 31.25p 32.00p 411898
28/07/2011 31.75p 32.00p 31.50p 31.50p 162205
27/07/2011 31.75p 31.75p 31.50p 31.50p 9609
26/07/2011 31.22p 31.53p 30.05p 31.38p 0
25/07/2011 31.22p 31.53p 30.05p 31.13p 52136
22/07/2011 31.75p 31.75p 30.75p 30.75p 630
21/07/2011 31.40p 31.70p 30.88p 30.88p 3630
20/07/2011 31.50p 31.50p 30.88p 30.88p 0
19/07/2011 31.50p 31.50p 30.88p 30.88p 0
18/07/2011 31.50p 31.50p 30.88p 30.88p 17413
15/07/2011 31.50p 31.75p 30.88p 30.88p 22387
14/07/2011 31.50p 31.50p 31.29p 31.50p 75772
13/07/2011 31.05p 31.25p 31.05p 31.25p 13668
12/07/2011 31.50p 31.75p 30.50p 31.75p 62473
11/07/2011 30.75p 30.75p 30.38p 30.38p 0
08/07/2011 30.75p 30.75p 30.50p 30.50p 12810
07/07/2011 30.91p 31.75p 30.91p 31.38p 3323
06/07/2011 30.91p 31.50p 30.91p 31.38p 0
05/07/2011 30.91p 31.50p 30.91p 31.50p 7707
04/07/2011 31.25p 32.00p 31.00p 31.50p 1112165
01/07/2011 32.50p 32.50p 31.15p 31.75p 19132
30/06/2011 32.65p 33.25p 32.65p 33.25p 3005713
29/06/2011 32.50p 33.13p 32.50p 33.13p 27882
28/06/2011 33.00p 33.50p 32.75p 32.75p 737335
27/06/2011 33.16p 33.50p 33.15p 33.50p 4996
24/06/2011 33.15p 33.50p 33.13p 33.50p 5678
23/06/2011 33.50p 34.00p 33.25p 34.00p 20883
22/06/2011 33.38p 34.37p 33.38p 33.88p 5591
21/06/2011 34.00p 35.50p 34.00p 35.50p 151269
20/06/2011 34.50p 35.00p 33.20p 35.00p 56209
17/06/2011 31.00p 34.75p 31.00p 34.75p 1376325
16/06/2011 31.50p 32.19p 31.40p 31.87p 310643
15/06/2011 31.25p 32.71p 30.38p 31.38p 249771
14/06/2011 27.25p 31.67p 26.50p 30.75p 322895
13/06/2011 26.00p 26.50p 26.00p 26.50p 10764
10/06/2011 24.05p 25.50p 24.05p 25.50p 0
09/06/2011 24.05p 25.00p 24.05p 25.00p 11500
08/06/2011 25.00p 25.75p 25.00p 25.00p 0
07/06/2011 25.00p 25.75p 25.00p 25.00p 0
06/06/2011 25.00p 25.75p 25.00p 25.00p 0
03/06/2011 25.00p 25.75p 24.50p 24.50p 275921
02/06/2011 23.25p 24.00p 23.25p 24.00p 115400
01/06/2011 25.00p 26.25p 23.75p 23.75p 50000
31/05/2011 26.70p 26.70p 25.50p 26.25p 10701
27/05/2011 27.20p 27.20p 25.80p 26.50p 155
26/05/2011 23.00p 27.50p 22.75p 26.50p 95856
25/05/2011 21.00p 23.00p 21.00p 22.75p 362621
24/05/2011 20.25p 22.05p 20.25p 21.88p 974693
23/05/2011 20.00p 20.38p 20.00p 20.38p 0
20/05/2011 20.00p 20.25p 20.00p 20.25p 259581
19/05/2011 21.50p 21.50p 20.23p 20.25p 962849
18/05/2011 20.50p 21.00p 20.50p 21.00p 0
17/05/2011 20.50p 21.00p 20.50p 21.00p 0
16/05/2011 20.50p 21.00p 20.50p 21.00p 0
13/05/2011 20.50p 21.00p 20.50p 21.00p 0
12/05/2011 20.50p 21.00p 20.50p 21.00p 27293
11/05/2011 20.55p 21.00p 20.55p 21.00p 0
10/05/2011 20.55p 21.00p 20.55p 21.00p 5885
09/05/2011 20.55p 21.00p 20.55p 21.00p 944
06/05/2011 21.38p 21.38p 20.55p 21.00p 7028
05/05/2011 20.25p 21.40p 20.25p 21.00p 438236
04/05/2011 21.75p 21.75p 20.50p 20.50p 613985
03/05/2011 21.50p 21.50p 21.50p 21.50p 100004
28/04/2011 21.00p 21.00p 21.00p 21.00p 4
27/04/2011 22.24p 22.24p 21.00p 21.00p 110000
26/04/2011 21.00p 21.00p 21.00p 21.00p 6
21/04/2011 21.00p 21.75p 21.00p 21.75p 141978
20/04/2011 21.75p 22.59p 21.26p 21.38p 1284263
19/04/2011 21.00p 22.47p 21.00p 21.88p 9779

*Close Price adjusted for both dividends and splits