Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2021 77.20p 79.60p 77.00p 77.20p 50884
01/10/2021 77.00p 78.85p 76.74p 77.00p 197222
30/09/2021 77.40p 80.00p 77.20p 80.00p 82406
29/09/2021 77.20p 80.09p 77.00p 77.20p 50904
28/09/2021 77.00p 80.17p 76.60p 78.00p 63187
27/09/2021 80.80p 80.80p 76.67p 77.20p 374997
24/09/2021 77.60p 80.00p 75.93p 76.60p 897132
23/09/2021 80.20p 81.00p 77.40p 78.00p 1052681
22/09/2021 82.00p 84.00p 81.20p 84.00p 427663
21/09/2021 83.00p 83.80p 81.00p 83.00p 453012
20/09/2021 83.00p 84.80p 80.34p 83.00p 92346
17/09/2021 80.00p 82.00p 78.82p 81.80p 148300
16/09/2021 77.40p 80.24p 77.40p 78.60p 105626
15/09/2021 79.00p 80.00p 78.80p 78.80p 24114
14/09/2021 77.40p 81.00p 77.00p 81.00p 103294
13/09/2021 77.00p 78.60p 75.36p 78.20p 186472
10/09/2021 76.00p 77.60p 75.00p 77.00p 605983
09/09/2021 75.20p 77.80p 74.40p 76.50p 266007
08/09/2021 79.20p 81.20p 72.00p 77.20p 445634
07/09/2021 82.00p 86.80p 79.00p 79.20p 297134
06/09/2021 82.00p 86.00p 82.00p 82.00p 143748
03/09/2021 85.60p 86.20p 82.20p 82.20p 217649
02/09/2021 89.80p 91.60p 86.43p 89.00p 13848
01/09/2021 89.80p 89.80p 86.00p 86.00p 64637
31/08/2021 88.00p 89.10p 85.34p 87.00p 168605
30/08/2021 88.80p 89.00p 86.00p 88.50p 100885
27/08/2021 88.80p 89.00p 86.00p 88.50p 100885
26/08/2021 90.00p 91.00p 85.72p 90.00p 195740
25/08/2021 90.00p 92.80p 87.95p 88.00p 71689
24/08/2021 90.00p 91.40p 88.20p 88.20p 272839
23/08/2021 88.20p 92.60p 88.00p 88.00p 132820
20/08/2021 91.00p 91.66p 89.19p 89.60p 131478
19/08/2021 89.00p 92.27p 88.27p 89.00p 187815
18/08/2021 90.00p 90.00p 88.00p 88.00p 156165
17/08/2021 85.00p 90.00p 81.58p 90.00p 370994
16/08/2021 84.00p 85.80p 83.59p 85.80p 245793
13/08/2021 85.00p 86.80p 83.00p 84.40p 417531
12/08/2021 85.00p 86.80p 85.00p 85.00p 167582
11/08/2021 84.00p 87.80p 83.00p 84.40p 345061
10/08/2021 85.00p 88.40p 83.60p 88.40p 112222
09/08/2021 83.60p 88.40p 83.60p 85.00p 128140
06/08/2021 85.00p 86.78p 83.67p 85.00p 295745
05/08/2021 84.00p 85.83p 82.39p 85.60p 345735
04/08/2021 82.80p 85.40p 80.20p 85.40p 2033240
03/08/2021 81.60p 84.80p 76.06p 80.80p 888115
02/08/2021 86.80p 87.80p 81.03p 83.80p 305348
30/07/2021 89.00p 95.00p 86.60p 88.20p 149135
29/07/2021 89.00p 91.60p 87.20p 87.20p 58488
28/07/2021 89.00p 91.21p 86.00p 86.20p 139796
27/07/2021 87.40p 89.00p 87.00p 87.00p 130007
26/07/2021 92.60p 94.00p 87.00p 87.40p 348507
23/07/2021 96.80p 99.00p 92.40p 92.40p 109130
22/07/2021 99.00p 99.00p 95.00p 95.00p 95833
21/07/2021 97.40p 97.40p 96.20p 96.20p 121345
20/07/2021 96.00p 99.00p 93.00p 97.00p 312040
19/07/2021 95.20p 96.60p 93.00p 96.60p 105845
16/07/2021 96.20p 96.95p 94.00p 94.00p 77733
15/07/2021 98.80p 99.40p 94.60p 96.60p 166466
14/07/2021 95.00p 97.80p 95.00p 96.80p 135582
13/07/2021 99.00p 99.40p 94.40p 95.20p 419754
12/07/2021 96.00p 98.80p 94.20p 96.80p 110038
09/07/2021 97.00p 100.00p 94.59p 97.00p 91988
08/07/2021 96.20p 97.44p 94.74p 96.00p 424702
07/07/2021 99.80p 99.80p 95.00p 96.40p 197993
06/07/2021 95.80p 98.47p 95.00p 96.00p 152711
05/07/2021 94.00p 99.80p 94.00p 95.00p 200869
02/07/2021 95.60p 99.50p 94.00p 94.00p 335929
01/07/2021 97.80p 100.65p 93.60p 95.00p 307644
30/06/2021 105.00p 108.15p 91.82p 96.00p 4341529
29/06/2021 99.80p 106.00p 99.26p 102.00p 862247
28/06/2021 95.00p 101.00p 93.60p 98.00p 743748
25/06/2021 95.00p 96.40p 91.35p 94.00p 282457
24/06/2021 92.00p 95.00p 92.00p 95.00p 84597
23/06/2021 91.00p 96.80p 90.40p 93.00p 328984
22/06/2021 90.00p 91.00p 88.74p 89.00p 60003
21/06/2021 92.80p 94.00p 87.80p 89.20p 320295
18/06/2021 95.00p 97.80p 90.20p 94.80p 2797310
17/06/2021 92.40p 95.80p 86.39p 92.00p 760019
16/06/2021 89.00p 97.00p 89.00p 92.40p 391565
15/06/2021 92.00p 93.00p 88.96p 93.00p 236789
14/06/2021 88.00p 94.00p 88.00p 92.00p 187485
11/06/2021 88.20p 93.00p 88.00p 88.00p 118695
10/06/2021 91.20p 92.86p 90.00p 91.60p 116155
09/06/2021 92.00p 93.20p 88.58p 91.40p 191744
08/06/2021 90.00p 91.80p 88.62p 91.80p 406699
07/06/2021 88.20p 91.00p 86.53p 90.60p 104028
04/06/2021 87.20p 91.00p 87.19p 90.00p 276442
03/06/2021 88.00p 91.40p 84.00p 91.40p 231192
02/06/2021 83.20p 86.00p 82.85p 84.00p 152855
01/06/2021 84.60p 87.60p 82.50p 87.60p 120656
31/05/2021 87.80p 88.00p 83.50p 85.80p 140067
28/05/2021 87.80p 88.00p 83.50p 85.80p 140067
27/05/2021 85.60p 87.80p 84.47p 86.00p 83215
26/05/2021 88.80p 89.00p 86.20p 88.80p 112062
25/05/2021 87.20p 90.80p 86.87p 89.80p 96150
24/05/2021 87.20p 90.00p 87.20p 89.20p 139255
21/05/2021 89.00p 90.00p 87.00p 90.00p 57999
20/05/2021 89.00p 89.00p 85.76p 87.40p 171388
19/05/2021 85.80p 90.00p 85.20p 89.00p 225138
18/05/2021 84.20p 86.00p 83.67p 86.00p 57184
17/05/2021 83.00p 86.00p 82.40p 85.10p 454974
14/05/2021 83.80p 86.00p 81.26p 86.00p 314996
13/05/2021 83.60p 83.60p 82.21p 84.80p 101843
12/05/2021 80.20p 83.80p 80.01p 83.80p 197662
11/05/2021 85.20p 87.08p 74.16p 81.00p 917227
10/05/2021 92.40p 95.00p 81.60p 85.40p 685783
07/05/2021 92.00p 95.00p 91.20p 95.00p 64655
06/05/2021 91.20p 94.80p 91.00p 94.00p 120529
05/05/2021 94.00p 97.81p 89.20p 92.10p 359962
04/05/2021 93.00p 96.00p 90.20p 93.60p 200396
30/04/2021 88.00p 96.00p 86.00p 93.00p 305123
29/04/2021 87.00p 87.60p 83.20p 87.00p 113942
28/04/2021 83.60p 87.00p 83.60p 86.30p 106670
27/04/2021 85.00p 88.19p 83.79p 84.00p 1744442
26/04/2021 82.20p 85.80p 80.52p 84.00p 506046
23/04/2021 78.00p 86.00p 76.66p 84.10p 474070
22/04/2021 79.00p 79.00p 75.76p 78.50p 191329
21/04/2021 79.00p 79.00p 76.20p 79.00p 62124
20/04/2021 78.60p 78.60p 77.00p 78.60p 605746
19/04/2021 78.60p 78.60p 76.80p 78.60p 238568
16/04/2021 77.80p 79.00p 75.79p 79.00p 313370
15/04/2021 75.00p 78.60p 75.00p 78.60p 461114
14/04/2021 78.00p 78.00p 73.61p 76.40p 240779
13/04/2021 79.00p 79.00p 74.97p 77.10p 603273
12/04/2021 77.00p 79.40p 75.20p 79.00p 201239
09/04/2021 73.00p 77.00p 69.60p 77.00p 284332
08/04/2021 73.00p 73.00p 69.63p 73.00p 117828
07/04/2021 71.80p 73.00p 69.83p 73.00p 201104
06/04/2021 70.00p 71.80p 69.20p 71.80p 236057
02/04/2021 71.00p 71.00p 69.00p 70.00p 138571
01/04/2021 71.00p 71.00p 69.00p 70.00p 138571
31/03/2021 69.80p 70.00p 67.20p 70.00p 56810
30/03/2021 71.00p 72.12p 68.00p 69.10p 290974
29/03/2021 68.00p 71.00p 65.00p 69.10p 170672
26/03/2021 65.40p 68.80p 64.30p 66.50p 216509
25/03/2021 65.00p 65.54p 64.00p 64.90p 81962
24/03/2021 65.00p 65.58p 64.80p 65.20p 149423
23/03/2021 64.40p 64.70p 64.15p 64.70p 108427
22/03/2021 64.40p 64.40p 63.75p 64.20p 29057
19/03/2021 63.00p 64.40p 63.00p 63.00p 16086
18/03/2021 63.60p 64.40p 63.53p 64.00p 65704
17/03/2021 65.00p 65.52p 64.20p 64.20p 34515
16/03/2021 62.40p 65.60p 62.40p 64.80p 177686
15/03/2021 62.60p 64.60p 62.00p 63.30p 166480
12/03/2021 62.80p 64.15p 62.60p 63.60p 37004
11/03/2021 62.80p 64.60p 62.80p 63.60p 59181
10/03/2021 64.00p 64.23p 63.20p 63.60p 46147
09/03/2021 64.00p 64.59p 63.37p 64.30p 122506
08/03/2021 64.80p 64.80p 63.55p 63.90p 138309
05/03/2021 64.00p 64.80p 63.20p 63.20p 78255
04/03/2021 65.60p 65.60p 62.20p 63.20p 74903
03/03/2021 65.60p 65.60p 62.20p 63.60p 53941
02/03/2021 65.60p 65.60p 64.00p 64.80p 73107
01/03/2021 62.20p 65.60p 62.20p 65.10p 353627
26/02/2021 61.20p 66.24p 60.00p 64.00p 240119
25/02/2021 67.00p 67.00p 63.20p 65.00p 132123
24/02/2021 62.20p 66.00p 61.00p 66.00p 186755
23/02/2021 68.00p 68.00p 63.00p 65.10p 204619
22/02/2021 66.00p 69.00p 63.30p 67.00p 234459
19/02/2021 63.00p 65.50p 62.50p 65.00p 254512
18/02/2021 64.00p 65.00p 61.00p 63.00p 141127
17/02/2021 65.00p 65.00p 62.10p 63.30p 371509
16/02/2021 64.00p 65.00p 61.48p 65.00p 488672
15/02/2021 61.00p 63.80p 60.52p 63.50p 587388
12/02/2021 58.80p 60.30p 57.20p 60.30p 332934
11/02/2021 57.60p 58.80p 57.00p 58.00p 182566
10/02/2021 58.00p 59.43p 57.00p 57.60p 521373
09/02/2021 56.00p 58.80p 55.28p 58.00p 1485451
08/02/2021 51.00p 57.00p 50.94p 54.90p 1318785
05/02/2021 50.00p 51.00p 48.10p 49.50p 187174
04/02/2021 51.60p 51.60p 48.65p 49.50p 108877
03/02/2021 50.80p 51.60p 48.40p 49.95p 64433
02/02/2021 50.00p 50.00p 47.90p 48.45p 103742
01/02/2021 49.80p 50.00p 48.00p 48.50p 204159
29/01/2021 49.80p 49.80p 47.74p 48.50p 180461
28/01/2021 50.00p 50.00p 48.00p 49.00p 92780
27/01/2021 48.30p 50.00p 48.30p 49.10p 90810
26/01/2021 50.00p 50.00p 48.67p 49.10p 66506
25/01/2021 48.30p 50.00p 48.30p 49.10p 65781
22/01/2021 49.00p 51.90p 48.00p 49.10p 681403
21/01/2021 48.00p 48.80p 46.60p 47.70p 59936
20/01/2021 48.00p 48.00p 44.90p 47.25p 102780
19/01/2021 48.00p 48.00p 44.80p 44.80p 59426
18/01/2021 47.00p 48.00p 45.20p 47.50p 137647
15/01/2021 48.00p 48.00p 45.20p 46.50p 71910
14/01/2021 46.70p 47.80p 45.20p 46.40p 86777
13/01/2021 46.70p 48.00p 45.20p 46.50p 97238
12/01/2021 46.70p 48.52p 45.00p 45.00p 156058
11/01/2021 47.10p 49.08p 46.70p 48.05p 77913
08/01/2021 49.70p 49.70p 47.41p 48.35p 111380
07/01/2021 49.70p 49.70p 47.41p 48.35p 50800
06/01/2021 47.70p 49.78p 47.70p 48.00p 120272
05/01/2021 50.40p 50.40p 47.70p 49.00p 155843
04/01/2021 50.80p 50.80p 48.00p 48.00p 76651
31/12/2020 48.20p 50.00p 48.20p 48.20p 109106
30/12/2020 50.00p 50.98p 47.06p 49.00p 377081
29/12/2020 46.00p 50.00p 46.00p 48.20p 104525
28/12/2020 46.00p 49.50p 46.75p 48.05p 30787
24/12/2020 46.00p 49.50p 46.75p 48.05p 30787
23/12/2020 46.00p 49.50p 46.00p 46.95p 75201

*Close Price adjusted for both dividends and splits