Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/01/2020 38.00p 39.50p 37.75p 38.85p 102277
02/01/2020 39.00p 39.24p 38.18p 38.40p 65226
31/12/2019 39.50p 39.50p 38.30p 38.75p 57762
30/12/2019 39.50p 39.50p 38.00p 39.00p 43727
27/12/2019 38.00p 39.90p 36.73p 39.90p 92766
24/12/2019 38.90p 39.00p 36.50p 37.55p 83118
23/12/2019 39.50p 39.50p 35.90p 38.10p 80736
20/12/2019 39.00p 39.00p 36.88p 37.75p 47212
19/12/2019 39.00p 39.13p 37.50p 37.50p 60196
18/12/2019 36.50p 39.00p 36.50p 37.50p 36965
17/12/2019 38.90p 39.00p 37.60p 37.60p 72241
16/12/2019 37.90p 38.90p 36.90p 38.35p 237158
13/12/2019 37.50p 37.90p 37.10p 37.55p 121915
12/12/2019 35.90p 37.40p 35.53p 37.05p 149345
11/12/2019 39.00p 39.00p 35.00p 35.65p 900418
10/12/2019 39.60p 39.92p 39.00p 39.15p 109706
09/12/2019 38.30p 40.05p 38.30p 39.05p 119004
06/12/2019 39.70p 39.70p 38.50p 38.90p 37052
05/12/2019 39.00p 39.50p 38.10p 38.60p 81920
04/12/2019 39.00p 39.90p 39.00p 39.40p 117824
03/12/2019 40.90p 41.62p 38.30p 38.30p 153507
02/12/2019 41.00p 42.00p 40.38p 41.05p 227139
29/11/2019 39.50p 41.10p 39.40p 41.10p 208349
28/11/2019 40.30p 40.50p 39.45p 40.05p 125228
27/11/2019 40.30p 40.30p 39.10p 39.50p 172487
26/11/2019 40.00p 41.00p 39.00p 40.30p 165022
25/11/2019 38.00p 42.22p 38.00p 40.90p 466109
22/11/2019 40.00p 40.00p 37.70p 38.10p 361434
21/11/2019 39.00p 41.00p 38.20p 40.40p 753655
20/11/2019 38.20p 39.00p 38.20p 38.60p 63875
19/11/2019 37.50p 38.25p 37.50p 38.25p 38866
18/11/2019 38.90p 38.90p 38.07p 38.25p 13952
15/11/2019 38.80p 38.80p 37.25p 38.30p 33989
14/11/2019 37.60p 38.90p 37.28p 38.20p 23559
13/11/2019 38.45p 38.30p 38.30p 38.30p 0
12/11/2019 38.45p 38.45p 37.60p 38.30p 33817
11/11/2019 37.60p 38.45p 37.60p 38.30p 63971
08/11/2019 38.49p 38.49p 37.02p 38.00p 48658
07/11/2019 38.49p 39.25p 37.02p 37.75p 57896
06/11/2019 38.48p 39.25p 38.48p 39.00p 26159
05/11/2019 39.40p 39.40p 38.42p 39.00p 35048
04/11/2019 40.00p 40.00p 38.36p 39.00p 94200
01/11/2019 38.70p 39.03p 38.10p 38.80p 73717
31/10/2019 40.00p 40.00p 38.88p 39.85p 67684
30/10/2019 40.50p 42.00p 39.76p 41.20p 140122
29/10/2019 41.00p 42.00p 39.00p 41.00p 213761
28/10/2019 41.00p 41.42p 39.00p 40.50p 335402
25/10/2019 38.50p 39.99p 37.48p 39.50p 127310
24/10/2019 38.00p 38.50p 38.00p 38.50p 39317
23/10/2019 37.00p 38.00p 36.90p 37.05p 151730
22/10/2019 37.60p 39.00p 35.96p 37.50p 158144
21/10/2019 34.90p 38.00p 33.84p 36.60p 363905
18/10/2019 34.50p 34.90p 33.95p 33.95p 219868
17/10/2019 34.80p 34.90p 33.30p 33.95p 186195
16/10/2019 33.80p 33.90p 32.65p 33.90p 33835
15/10/2019 33.50p 33.50p 33.20p 33.20p 5000
14/10/2019 33.67p 33.74p 33.20p 33.20p 12344
11/10/2019 33.74p 33.74p 32.65p 33.20p 37315
10/10/2019 33.75p 33.75p 33.00p 33.20p 79254
09/10/2019 33.68p 34.00p 33.68p 34.00p 29690
08/10/2019 32.60p 34.00p 32.60p 34.00p 56538
07/10/2019 32.66p 34.00p 32.66p 33.10p 24121
04/10/2019 33.50p 34.00p 32.85p 34.00p 91126
03/10/2019 32.74p 33.50p 32.60p 33.25p 53576
02/10/2019 34.40p 34.40p 33.11p 34.25p 25494
01/10/2019 33.90p 34.00p 33.01p 34.00p 51770
30/09/2019 34.00p 34.00p 33.00p 33.25p 32365
27/09/2019 33.00p 34.00p 32.75p 32.75p 16752
26/09/2019 33.50p 33.50p 32.99p 33.45p 14625
25/09/2019 34.40p 34.40p 32.79p 33.95p 18580
24/09/2019 33.95p 34.15p 32.85p 34.15p 29088
23/09/2019 33.53p 34.25p 33.43p 34.25p 2558
20/09/2019 33.50p 33.95p 33.50p 33.75p 11277
19/09/2019 33.60p 33.95p 33.50p 33.85p 41579
18/09/2019 32.98p 34.50p 32.98p 34.50p 26140
17/09/2019 33.00p 34.30p 33.00p 33.00p 82705
16/09/2019 31.80p 34.00p 31.80p 33.50p 440662
13/09/2019 31.21p 32.05p 31.21p 31.40p 202429
12/09/2019 30.50p 31.74p 30.50p 31.15p 44089
11/09/2019 31.80p 31.80p 31.15p 31.15p 31600
10/09/2019 30.80p 31.30p 30.80p 31.15p 36500
09/09/2019 31.30p 31.30p 30.80p 31.15p 58807
06/09/2019 31.80p 31.80p 31.15p 31.15p 28171
05/09/2019 31.32p 31.32p 31.25p 31.25p 27680
04/09/2019 31.30p 31.50p 30.80p 31.20p 97437
03/09/2019 31.30p 31.30p 31.15p 31.15p 343
02/09/2019 31.30p 31.30p 30.80p 31.15p 103762
30/08/2019 31.32p 31.32p 31.30p 31.30p 15866
29/08/2019 30.80p 31.36p 30.80p 31.15p 54151
28/08/2019 30.80p 31.15p 30.80p 31.15p 22633
27/08/2019 31.11p 31.19p 30.80p 31.10p 64083
23/08/2019 31.33p 31.41p 30.80p 31.30p 24868
22/08/2019 31.18p 31.33p 30.80p 31.15p 37894
21/08/2019 31.18p 31.18p 31.15p 31.15p 42286
20/08/2019 31.27p 31.27p 30.61p 31.10p 80365
19/08/2019 31.30p 31.42p 31.21p 31.40p 45428
16/08/2019 31.00p 31.25p 30.81p 31.25p 18784
15/08/2019 31.00p 32.08p 30.75p 30.75p 23066
14/08/2019 31.00p 31.75p 31.00p 31.75p 10000
13/08/2019 32.08p 32.35p 31.75p 31.75p 57622
12/08/2019 31.00p 32.00p 30.75p 31.75p 148645
09/08/2019 31.00p 32.35p 31.00p 31.75p 148246
08/08/2019 31.89p 31.89p 31.65p 31.65p 9025
07/08/2019 30.86p 31.90p 30.86p 31.40p 55344
06/08/2019 30.88p 32.02p 30.80p 31.65p 103653
05/08/2019 31.50p 32.28p 30.88p 31.65p 75296
02/08/2019 33.30p 33.40p 31.90p 32.60p 446984
01/08/2019 33.30p 33.40p 33.00p 33.00p 119137
31/07/2019 33.00p 33.30p 32.26p 32.75p 89524
30/07/2019 31.82p 33.00p 31.82p 32.20p 77879
29/07/2019 32.20p 33.00p 31.61p 32.20p 94998
26/07/2019 32.76p 32.76p 32.20p 32.20p 9518
25/07/2019 31.52p 32.79p 31.52p 32.20p 14648
24/07/2019 31.47p 32.00p 32.00p 32.00p 0
23/07/2019 31.47p 33.00p 31.47p 32.00p 110145
22/07/2019 31.50p 33.00p 30.00p 32.00p 128435
19/07/2019 33.00p 33.00p 32.00p 32.25p 58662
18/07/2019 33.00p 33.00p 32.00p 32.50p 191375
17/07/2019 32.50p 32.50p 32.00p 32.00p 10500
16/07/2019 32.50p 32.50p 32.00p 32.00p 14066
15/07/2019 31.84p 32.50p 31.84p 32.00p 17695
12/07/2019 31.80p 32.40p 31.76p 32.00p 114916
11/07/2019 31.54p 32.20p 31.54p 32.20p 13769
10/07/2019 32.33p 32.33p 32.10p 32.10p 32838
09/07/2019 32.33p 32.33p 31.15p 31.80p 21282
08/07/2019 32.32p 32.32p 31.03p 31.75p 45894
05/07/2019 32.32p 32.32p 31.05p 31.50p 14895
04/07/2019 32.27p 32.32p 30.88p 31.75p 120536
03/07/2019 31.00p 32.03p 30.68p 31.00p 304791
02/07/2019 31.00p 32.63p 31.00p 31.20p 103702
01/07/2019 32.06p 32.68p 32.06p 32.35p 12524
28/06/2019 32.65p 32.65p 32.13p 32.35p 42154
27/06/2019 33.50p 33.50p 31.55p 31.95p 327286
26/06/2019 34.00p 34.85p 33.50p 34.05p 170516
25/06/2019 34.00p 34.35p 33.73p 33.95p 135360
24/06/2019 34.00p 34.99p 33.88p 34.25p 115999
21/06/2019 34.60p 34.60p 33.51p 33.90p 110729
20/06/2019 34.00p 34.49p 33.10p 34.10p 136987
19/06/2019 34.25p 34.50p 33.10p 34.00p 54688
18/06/2019 33.50p 34.45p 33.00p 33.75p 61159
17/06/2019 34.90p 34.90p 33.50p 34.15p 245241
14/06/2019 33.90p 35.45p 33.61p 34.70p 353536
13/06/2019 30.50p 34.00p 30.50p 33.55p 875250
12/06/2019 29.00p 30.00p 28.26p 29.00p 176685
11/06/2019 29.92p 29.92p 28.49p 29.00p 28451
10/06/2019 29.70p 29.70p 29.00p 29.00p 25959
07/06/2019 29.00p 29.90p 28.40p 28.50p 87805
06/06/2019 29.97p 29.97p 28.40p 29.00p 70351
05/06/2019 28.40p 29.90p 28.40p 29.00p 58082
04/06/2019 28.40p 29.00p 28.40p 29.00p 5000
03/06/2019 29.90p 29.90p 28.40p 29.00p 23119
31/05/2019 28.39p 29.00p 29.00p 29.00p 0
30/05/2019 28.39p 30.00p 28.39p 29.00p 29927
29/05/2019 30.00p 30.00p 28.56p 29.00p 24089
28/05/2019 29.00p 29.25p 28.10p 29.25p 257899
24/05/2019 30.60p 30.60p 29.31p 30.15p 3325
23/05/2019 30.70p 30.70p 29.28p 30.00p 13752
22/05/2019 30.70p 30.70p 29.11p 30.15p 50000
21/05/2019 29.31p 30.70p 29.31p 30.15p 39983
20/05/2019 29.31p 30.15p 29.31p 30.15p 5842
17/05/2019 29.51p 30.25p 30.15p 30.15p 60000
16/05/2019 29.51p 30.25p 29.51p 30.25p 11829
15/05/2019 30.50p 30.90p 30.50p 30.60p 131457
14/05/2019 30.86p 31.00p 30.59p 31.00p 26994
13/05/2019 30.86p 31.13p 30.86p 31.00p 32233
10/05/2019 30.86p 30.92p 30.78p 30.85p 37448
09/05/2019 30.74p 30.92p 30.74p 30.85p 17624
08/05/2019 30.50p 31.13p 30.50p 30.75p 139810
07/05/2019 31.17p 31.17p 30.59p 31.00p 14001
03/05/2019 30.30p 31.00p 30.30p 30.50p 29917
02/05/2019 30.80p 31.24p 30.55p 30.55p 126332
01/05/2019 31.00p 31.64p 31.00p 31.40p 8720
30/04/2019 31.24p 31.24p 30.85p 30.95p 37827
29/04/2019 29.80p 30.98p 29.80p 30.15p 67207
26/04/2019 29.65p 30.60p 29.65p 30.60p 10432
25/04/2019 30.22p 31.51p 30.22p 30.50p 38360
24/04/2019 31.45p 31.56p 30.35p 30.50p 43984
23/04/2019 29.90p 31.00p 28.67p 30.95p 183273
18/04/2019 29.56p 29.56p 28.67p 28.85p 19232
17/04/2019 29.00p 29.64p 28.60p 28.85p 132546
16/04/2019 29.00p 29.56p 28.20p 28.20p 68861
15/04/2019 29.00p 29.10p 28.50p 28.65p 229021
12/04/2019 28.50p 28.73p 27.30p 28.25p 180039
11/04/2019 28.50p 28.50p 27.38p 27.75p 34091
10/04/2019 27.38p 28.14p 27.27p 27.75p 43052
09/04/2019 28.45p 28.45p 27.38p 27.75p 13629
08/04/2019 28.30p 28.48p 27.16p 28.10p 179395
05/04/2019 27.10p 28.12p 27.05p 27.65p 122668
04/04/2019 27.19p 27.86p 27.13p 27.65p 49860
03/04/2019 28.00p 28.20p 26.44p 27.30p 98741
02/04/2019 28.40p 28.40p 28.02p 28.05p 43822
01/04/2019 28.20p 29.25p 28.18p 28.40p 37569
29/03/2019 28.27p 28.27p 28.15p 28.15p 1020
28/03/2019 28.30p 28.85p 28.25p 28.25p 33966
27/03/2019 28.82p 29.00p 28.18p 28.25p 101724
26/03/2019 29.00p 29.05p 28.09p 28.25p 45100
25/03/2019 29.20p 29.41p 29.05p 29.05p 9223
22/03/2019 29.50p 29.90p 28.25p 29.05p 76733
21/03/2019 29.32p 29.36p 28.37p 28.45p 68226
20/03/2019 28.60p 29.65p 28.60p 28.80p 36975

*Close Price adjusted for both dividends and splits