Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2020 46.50p 49.50p 46.00p 47.25p 39893
21/12/2020 50.00p 50.00p 46.50p 48.20p 159956
18/12/2020 50.00p 50.00p 47.25p 47.70p 126003
17/12/2020 46.10p 49.14p 46.10p 48.05p 58379
16/12/2020 46.10p 49.70p 47.25p 47.50p 14448
15/12/2020 46.10p 49.70p 46.00p 48.00p 141375
14/12/2020 48.00p 48.00p 46.00p 47.25p 128053
11/12/2020 47.90p 48.00p 47.01p 47.50p 291566
10/12/2020 48.00p 47.96p 47.33p 47.50p 150267
09/12/2020 48.00p 48.00p 46.60p 47.50p 137909
08/12/2020 48.00p 48.00p 47.00p 47.50p 314533
07/12/2020 47.00p 48.00p 45.39p 47.50p 784600
04/12/2020 46.00p 47.12p 45.25p 46.50p 249671
03/12/2020 47.00p 47.25p 46.00p 46.30p 159834
02/12/2020 46.60p 48.49p 46.60p 47.45p 242080
01/12/2020 47.00p 47.25p 46.00p 47.25p 91799
30/11/2020 47.50p 47.71p 45.72p 46.00p 368382
27/11/2020 44.00p 47.50p 43.00p 47.50p 478419
26/11/2020 41.00p 44.00p 39.13p 41.95p 683000
25/11/2020 38.60p 40.64p 38.60p 39.50p 165308
24/11/2020 42.50p 42.50p 37.11p 39.75p 507282
23/11/2020 40.50p 42.95p 39.50p 40.95p 262685
20/11/2020 40.00p 40.00p 38.51p 39.30p 9472
19/11/2020 40.00p 40.00p 39.00p 39.00p 49288
18/11/2020 38.00p 38.75p 37.33p 38.75p 60120
17/11/2020 38.00p 38.00p 37.20p 37.50p 150126
16/11/2020 38.00p 38.15p 37.25p 37.50p 229143
13/11/2020 37.00p 37.88p 36.50p 37.25p 192156
12/11/2020 38.00p 39.00p 36.75p 36.75p 333780
10/11/2020 38.20p 39.50p 37.78p 38.30p 86248
09/11/2020 38.00p 39.50p 37.00p 38.55p 125028
06/11/2020 39.50p 39.50p 37.00p 38.05p 33358
05/11/2020 38.50p 38.30p 36.70p 37.55p 42667
04/11/2020 38.50p 38.50p 36.50p 37.50p 23302
03/11/2020 38.50p 38.50p 37.00p 37.65p 139893
02/11/2020 37.50p 38.30p 36.94p 37.65p 60315
30/10/2020 37.50p 38.00p 36.91p 37.55p 124198
29/10/2020 38.00p 38.15p 36.80p 36.80p 17711
28/10/2020 38.00p 39.50p 38.00p 38.20p 74763
27/10/2020 39.10p 39.74p 38.75p 38.75p 20369
26/10/2020 39.10p 40.07p 38.75p 38.75p 78684
23/10/2020 40.50p 39.88p 38.25p 38.90p 31950
22/10/2020 40.50p 40.60p 36.75p 38.70p 521920
21/10/2020 42.00p 43.10p 40.60p 41.35p 59180
20/10/2020 44.00p 43.50p 42.39p 43.50p 31303
19/10/2020 44.00p 44.02p 42.30p 43.25p 88835
16/10/2020 44.00p 44.02p 42.56p 43.60p 42701
15/10/2020 44.00p 44.33p 42.56p 43.60p 31130
14/10/2020 44.00p 44.75p 42.87p 44.50p 92942
13/10/2020 44.00p 45.00p 42.65p 44.25p 436969
12/10/2020 43.00p 43.20p 41.55p 42.70p 30122
09/10/2020 43.00p 43.40p 41.20p 42.25p 133729
08/10/2020 43.00p 42.49p 41.20p 42.30p 22062
07/10/2020 43.00p 43.00p 41.10p 42.00p 120619
06/10/2020 43.50p 42.49p 41.29p 42.00p 24229
05/10/2020 43.50p 43.50p 41.98p 42.50p 240059
02/10/2020 43.00p 43.11p 41.98p 42.30p 71888
01/10/2020 43.00p 43.00p 41.80p 42.25p 164118
30/09/2020 43.50p 43.50p 42.26p 42.50p 45739
29/09/2020 43.00p 43.00p 41.53p 42.00p 159758
28/09/2020 42.00p 43.38p 41.96p 42.75p 63431
25/09/2020 42.00p 44.00p 40.88p 42.75p 321750
24/09/2020 41.70p 42.26p 40.34p 40.90p 154538
23/09/2020 44.60p 44.60p 40.00p 42.00p 1672250
22/09/2020 39.00p 44.61p 38.60p 43.05p 1343363
21/09/2020 32.50p 40.22p 32.48p 39.00p 1033451
18/09/2020 32.40p 32.50p 31.66p 31.70p 157000
17/09/2020 32.60p 32.99p 32.23p 32.45p 39180
16/09/2020 32.60p 33.00p 32.20p 32.45p 34158
15/09/2020 32.60p 33.02p 32.40p 32.45p 49424
14/09/2020 32.60p 33.10p 32.50p 32.60p 20000
11/09/2020 32.60p 33.20p 32.60p 32.85p 33267
10/09/2020 32.60p 33.25p 32.69p 32.70p 61185
09/09/2020 32.60p 33.74p 32.60p 32.75p 81046
08/09/2020 32.60p 33.40p 32.60p 32.70p 57967
07/09/2020 33.00p 33.49p 33.00p 33.20p 19795
04/09/2020 33.00p 33.79p 32.12p 32.85p 102369
03/09/2020 33.50p 33.80p 33.14p 33.35p 8919
02/09/2020 33.50p 34.00p 33.00p 33.20p 128699
01/09/2020 33.90p 33.80p 33.66p 33.80p 26617
31/08/2020 33.90p 34.44p 33.62p 34.00p 30521
28/08/2020 33.90p 34.44p 33.62p 34.00p 30521
27/08/2020 33.90p 34.44p 33.90p 33.95p 62553
26/08/2020 34.00p 34.65p 33.70p 34.65p 52559
25/08/2020 34.10p 35.00p 34.00p 34.15p 128939
24/08/2020 34.80p 34.90p 33.89p 34.90p 155644
21/08/2020 34.80p 34.69p 33.89p 34.35p 91060
20/08/2020 34.80p 34.80p 34.45p 34.50p 207169
19/08/2020 34.10p 34.60p 33.65p 34.30p 90806
18/08/2020 34.10p 34.85p 34.11p 34.60p 21778
17/08/2020 34.10p 34.85p 34.10p 34.85p 57495
14/08/2020 34.60p 35.50p 34.60p 35.00p 31271
13/08/2020 35.50p 35.50p 34.90p 35.00p 10776
12/08/2020 35.50p 35.50p 34.70p 35.15p 118751
11/08/2020 34.90p 35.50p 34.36p 34.75p 90747
10/08/2020 34.10p 35.21p 34.26p 34.75p 79040
07/08/2020 34.10p 34.75p 34.10p 34.75p 3497
06/08/2020 34.10p 35.24p 34.10p 34.75p 35470
05/08/2020 34.70p 35.10p 34.10p 34.75p 156339
04/08/2020 35.60p 35.10p 34.70p 35.05p 24280
03/08/2020 35.60p 35.15p 34.70p 35.05p 52855
31/07/2020 35.60p 35.25p 34.70p 35.05p 28782
30/07/2020 35.60p 35.25p 34.72p 35.15p 57090
29/07/2020 35.60p 35.49p 35.08p 35.35p 118300
28/07/2020 35.60p 35.49p 35.35p 35.35p 5000
27/07/2020 35.60p 35.70p 35.07p 35.35p 180180
24/07/2020 35.50p 35.50p 35.07p 35.35p 19179
23/07/2020 35.50p 35.90p 35.17p 35.75p 35092
22/07/2020 35.00p 35.90p 35.17p 35.75p 31601
21/07/2020 35.00p 35.90p 35.00p 35.60p 480664
20/07/2020 36.30p 36.15p 35.10p 35.65p 201940
17/07/2020 36.30p 36.22p 35.35p 35.80p 95981
16/07/2020 36.30p 36.30p 35.66p 35.80p 51728
15/07/2020 35.90p 36.19p 35.30p 35.90p 96646
14/07/2020 36.30p 36.30p 34.49p 35.10p 74713
13/07/2020 37.40p 37.14p 36.75p 36.75p 11519
10/07/2020 37.40p 37.40p 36.10p 36.70p 37297
09/07/2020 36.80p 37.85p 36.20p 36.45p 78072
08/07/2020 37.00p 37.88p 36.91p 37.40p 61617
07/07/2020 37.00p 38.50p 37.00p 37.40p 147373
06/07/2020 38.00p 38.40p 37.31p 37.75p 73229
03/07/2020 38.00p 38.10p 37.02p 38.10p 88779
02/07/2020 38.10p 38.77p 37.94p 38.25p 116782
01/07/2020 40.00p 40.00p 38.88p 39.25p 118722
30/06/2020 39.70p 40.40p 38.30p 39.25p 161743
29/06/2020 38.50p 40.40p 39.00p 39.50p 139257
26/06/2020 38.50p 39.89p 37.80p 39.50p 449547
25/06/2020 39.00p 39.00p 37.74p 38.00p 41701
24/06/2020 39.10p 39.50p 38.15p 38.25p 39392
23/06/2020 39.10p 39.50p 37.50p 38.50p 50618
22/06/2020 37.90p 39.24p 37.00p 38.20p 684603
19/06/2020 37.00p 39.50p 36.81p 37.75p 901966
18/06/2020 36.40p 36.80p 35.77p 36.50p 155074
17/06/2020 35.90p 36.80p 34.36p 36.00p 141665
16/06/2020 34.00p 35.04p 33.46p 34.75p 241899
15/06/2020 33.60p 35.04p 33.60p 34.75p 39528
12/06/2020 33.00p 34.80p 32.61p 34.50p 130150
11/06/2020 35.00p 35.00p 33.60p 34.25p 120016
10/06/2020 35.90p 35.90p 35.00p 35.05p 72739
09/06/2020 35.90p 36.13p 35.18p 35.55p 53010
08/06/2020 37.00p 37.04p 36.10p 36.50p 158402
05/06/2020 37.10p 37.00p 36.15p 36.45p 44573
04/06/2020 37.10p 37.60p 36.80p 36.85p 34860
03/06/2020 37.10p 37.60p 37.05p 37.05p 67385
02/06/2020 37.80p 37.80p 36.60p 36.80p 160598
01/06/2020 37.70p 37.70p 36.80p 36.80p 30586
29/05/2020 37.00p 37.50p 36.63p 36.80p 97611
28/05/2020 37.00p 37.24p 36.63p 36.90p 69157
27/05/2020 36.10p 37.30p 36.10p 36.90p 58463
26/05/2020 36.10p 37.30p 36.10p 37.00p 156629
25/05/2020 36.60p 37.48p 36.60p 37.25p 54695
22/05/2020 36.60p 37.48p 36.60p 37.25p 54695
21/05/2020 36.60p 37.48p 36.60p 37.25p 19746
20/05/2020 36.60p 37.62p 36.60p 37.50p 54614
19/05/2020 36.60p 37.75p 36.60p 37.45p 218604
18/05/2020 37.00p 37.85p 36.81p 37.50p 40367
15/05/2020 37.00p 37.77p 36.81p 37.50p 119058
14/05/2020 36.50p 37.77p 36.50p 37.50p 150246
13/05/2020 36.50p 37.78p 36.81p 37.30p 78156
12/05/2020 36.50p 37.95p 36.50p 37.50p 57714
11/05/2020 36.40p 37.74p 36.40p 37.35p 2700870
08/05/2020 37.10p 37.87p 36.52p 36.55p 60359
07/05/2020 37.10p 37.87p 36.52p 36.55p 60359
06/05/2020 37.00p 37.50p 35.77p 36.75p 7993354
05/05/2020 35.40p 37.00p 34.99p 35.75p 195340
04/05/2020 35.00p 36.00p 34.16p 35.25p 505659
01/05/2020 33.90p 34.72p 33.33p 34.00p 1453608
30/04/2020 34.50p 34.80p 33.90p 34.40p 195985
29/04/2020 34.00p 35.00p 32.80p 34.40p 263288
28/04/2020 34.50p 34.86p 32.70p 33.25p 727774
27/04/2020 33.00p 34.70p 32.49p 33.55p 1013386
24/04/2020 32.90p 32.90p 30.38p 31.50p 98664
23/04/2020 31.60p 33.00p 30.74p 32.50p 83766
22/04/2020 32.50p 33.00p 30.15p 31.50p 117968
21/04/2020 32.60p 33.90p 32.50p 32.95p 73421
20/04/2020 32.40p 33.00p 32.00p 33.00p 156444
17/04/2020 30.90p 33.74p 30.90p 31.75p 341609
16/04/2020 30.00p 30.60p 30.00p 30.00p 71250
15/04/2020 31.00p 31.85p 30.00p 30.50p 104095
14/04/2020 32.00p 32.00p 31.15p 31.50p 53019
09/04/2020 31.50p 32.00p 31.05p 31.50p 50227
08/04/2020 31.50p 31.50p 31.00p 31.25p 45613
07/04/2020 31.50p 32.50p 30.80p 31.25p 306391
06/04/2020 31.00p 31.50p 30.79p 31.00p 68938
03/04/2020 30.00p 31.00p 29.50p 29.50p 52322
02/04/2020 28.90p 30.90p 28.86p 29.45p 47169
01/04/2020 28.00p 29.00p 27.25p 28.00p 60021
31/03/2020 25.20p 27.94p 25.50p 26.60p 155727
30/03/2020 25.20p 27.45p 25.50p 26.55p 32664
27/03/2020 25.20p 28.00p 25.20p 26.55p 179473
26/03/2020 28.10p 28.10p 26.00p 27.05p 11133
25/03/2020 28.00p 28.00p 25.30p 27.00p 229148
24/03/2020 28.00p 28.00p 25.13p 26.55p 175028
23/03/2020 26.10p 28.00p 25.40p 26.30p 652858
20/03/2020 26.20p 29.00p 26.20p 27.50p 82022
19/03/2020 26.20p 28.06p 26.20p 27.55p 72669
18/03/2020 26.20p 28.27p 26.20p 27.50p 55133
17/03/2020 29.00p 30.00p 27.10p 29.00p 113967
16/03/2020 28.40p 29.00p 25.00p 29.00p 817335
13/03/2020 31.50p 31.55p 29.25p 30.50p 212580

*Close Price adjusted for both dividends and splits