Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2018 38.70p 39.97p 38.00p 38.50p 125086
14/08/2018 39.90p 40.12p 39.00p 39.35p 191271
13/08/2018 40.45p 40.45p 39.84p 40.20p 66630
10/08/2018 41.00p 41.20p 39.92p 40.45p 39055
09/08/2018 40.10p 41.25p 39.63p 40.50p 229408
08/08/2018 39.93p 41.82p 39.88p 40.85p 55311
07/08/2018 41.10p 42.00p 39.90p 40.85p 78827
06/08/2018 41.29p 41.94p 41.29p 41.60p 44889
03/08/2018 39.79p 41.81p 39.79p 41.60p 64247
02/08/2018 41.46p 41.46p 39.79p 40.80p 47350
01/08/2018 41.30p 41.94p 41.15p 41.15p 37883
31/07/2018 41.30p 41.60p 41.30p 41.60p 3884
30/07/2018 41.26p 41.78p 41.26p 41.60p 24267
27/07/2018 41.74p 41.94p 41.26p 41.60p 42430
26/07/2018 41.74p 41.74p 41.26p 41.55p 1175861
25/07/2018 41.26p 41.74p 41.26p 41.55p 16442
24/07/2018 41.10p 41.58p 40.26p 41.35p 371313
23/07/2018 42.00p 42.05p 41.10p 41.65p 142207
20/07/2018 42.80p 43.40p 42.80p 42.80p 189464
19/07/2018 42.00p 43.10p 41.75p 41.75p 33070
18/07/2018 41.65p 43.12p 41.60p 42.95p 31781
17/07/2018 42.40p 43.16p 41.90p 42.85p 30296
16/07/2018 42.90p 43.05p 42.11p 43.05p 71054
13/07/2018 42.21p 43.77p 42.21p 42.90p 23766
12/07/2018 42.07p 42.56p 42.07p 42.55p 131819
11/07/2018 42.40p 43.90p 42.05p 42.05p 70450
10/07/2018 43.00p 43.70p 42.16p 42.55p 100423
09/07/2018 43.30p 44.52p 43.00p 43.35p 116158
06/07/2018 44.50p 44.50p 43.30p 43.55p 42385
05/07/2018 43.30p 44.32p 43.30p 43.55p 29430
04/07/2018 44.00p 44.53p 43.50p 44.10p 121602
03/07/2018 44.10p 45.00p 44.02p 44.50p 330098
02/07/2018 44.10p 45.50p 43.92p 44.90p 245261
29/06/2018 45.30p 45.30p 44.44p 44.80p 122022
28/06/2018 46.50p 46.60p 44.60p 45.50p 147941
27/06/2018 46.25p 47.84p 46.20p 46.95p 114711
26/06/2018 47.45p 47.45p 46.25p 46.75p 48822
25/06/2018 47.00p 47.58p 46.20p 46.75p 63056
22/06/2018 49.00p 49.00p 46.05p 46.45p 168815
21/06/2018 46.50p 46.50p 45.93p 46.15p 16872
20/06/2018 45.80p 46.49p 45.46p 46.15p 124817
19/06/2018 45.30p 46.65p 45.30p 46.10p 59444
18/06/2018 45.96p 46.05p 45.41p 46.05p 22183
15/06/2018 44.10p 46.06p 42.88p 46.00p 269511
14/06/2018 46.60p 46.60p 45.60p 46.60p 114853
13/06/2018 45.60p 45.60p 45.60p 45.60p 6339
12/06/2018 46.50p 46.72p 45.10p 46.30p 159008
11/06/2018 45.10p 46.80p 45.00p 45.45p 72991
08/06/2018 45.35p 45.35p 44.18p 44.90p 23319
07/06/2018 45.00p 45.35p 45.00p 45.00p 35685
06/06/2018 45.60p 45.60p 44.90p 44.90p 8127
05/06/2018 44.90p 45.45p 44.08p 45.45p 114634
04/06/2018 44.20p 46.56p 44.13p 45.00p 118629
01/06/2018 44.10p 45.50p 44.00p 45.50p 49320
31/05/2018 46.76p 46.76p 44.21p 46.00p 49526
30/05/2018 46.80p 46.80p 45.24p 46.00p 8516
29/05/2018 45.00p 46.05p 44.48p 46.05p 55949
25/05/2018 45.00p 46.00p 44.40p 45.50p 177865
24/05/2018 44.00p 44.00p 42.52p 43.70p 74896
23/05/2018 43.00p 43.90p 43.00p 43.90p 14653
22/05/2018 43.70p 43.70p 43.00p 43.40p 53645
21/05/2018 43.00p 44.00p 42.93p 44.00p 43333
18/05/2018 43.10p 44.90p 42.14p 43.50p 184791
17/05/2018 42.66p 43.75p 42.15p 43.75p 92201
16/05/2018 44.20p 44.60p 42.52p 43.30p 109284
15/05/2018 44.90p 45.00p 42.15p 45.00p 74753
14/05/2018 43.20p 44.33p 43.03p 43.60p 163498
11/05/2018 43.00p 45.00p 43.00p 43.95p 196359
10/05/2018 43.00p 44.80p 43.00p 44.00p 36744
09/05/2018 44.45p 44.65p 43.40p 43.95p 93060
08/05/2018 45.00p 45.00p 43.00p 44.40p 203046
04/05/2018 43.85p 43.95p 42.65p 43.60p 108439
03/05/2018 42.74p 43.85p 42.68p 43.60p 16611
02/05/2018 43.93p 44.20p 42.53p 43.55p 124371
01/05/2018 43.50p 43.95p 43.00p 43.95p 100867
30/04/2018 42.40p 44.20p 41.35p 43.55p 508335
27/04/2018 42.66p 44.05p 42.13p 44.05p 69751
26/04/2018 42.20p 43.55p 42.20p 42.70p 951633
25/04/2018 42.15p 42.95p 42.15p 42.55p 134536
24/04/2018 42.70p 43.20p 42.25p 43.00p 84429
23/04/2018 42.50p 43.00p 42.10p 42.60p 172287
20/04/2018 46.90p 46.95p 40.00p 42.75p 915994
19/04/2018 49.87p 49.87p 49.00p 49.15p 78200
18/04/2018 49.00p 49.68p 48.88p 49.15p 32109
17/04/2018 49.68p 49.68p 48.95p 49.15p 14118
16/04/2018 48.50p 49.87p 48.50p 49.15p 53569
13/04/2018 48.50p 49.90p 48.50p 49.25p 26082
12/04/2018 48.68p 49.89p 48.60p 49.25p 72235
11/04/2018 48.68p 49.00p 48.10p 49.00p 25185
10/04/2018 48.90p 49.89p 48.85p 49.00p 57035
09/04/2018 48.00p 49.24p 48.00p 48.50p 76963
06/04/2018 49.36p 49.36p 48.09p 48.55p 34488
05/04/2018 49.10p 49.63p 48.37p 49.10p 120924
04/04/2018 48.66p 48.66p 48.14p 48.50p 9151
03/04/2018 48.10p 50.00p 48.10p 49.05p 95057
29/03/2018 48.47p 51.11p 48.47p 50.00p 24600
28/03/2018 49.73p 51.00p 51.00p 51.00p 0
27/03/2018 49.73p 51.32p 49.57p 51.00p 73523
26/03/2018 50.20p 50.70p 48.67p 50.70p 187758
23/03/2018 49.20p 49.95p 47.90p 48.55p 13320
22/03/2018 49.90p 49.90p 49.27p 49.65p 97809
21/03/2018 49.30p 49.93p 49.30p 49.75p 43992
20/03/2018 49.50p 49.92p 49.20p 49.20p 31301
19/03/2018 49.50p 50.65p 49.20p 49.70p 127073
16/03/2018 49.30p 50.12p 49.30p 49.65p 77147
15/03/2018 50.80p 51.00p 49.93p 50.10p 25709
14/03/2018 50.65p 50.84p 49.87p 50.20p 64862
13/03/2018 51.75p 52.45p 50.23p 51.10p 58443
12/03/2018 50.00p 53.79p 49.34p 50.65p 320267
09/03/2018 49.34p 49.97p 49.34p 49.65p 9837
08/03/2018 50.00p 50.00p 49.30p 49.65p 32178
07/03/2018 49.20p 49.34p 48.55p 48.55p 14849
06/03/2018 48.80p 49.00p 47.82p 48.45p 261744
05/03/2018 48.00p 49.66p 46.81p 48.55p 38540
02/03/2018 47.30p 47.82p 46.60p 47.25p 34776
01/03/2018 46.00p 48.85p 45.50p 47.60p 46816
28/02/2018 47.10p 49.00p 47.10p 47.85p 26430
27/02/2018 47.59p 48.90p 47.59p 47.90p 60352
26/02/2018 47.57p 48.85p 47.57p 47.90p 9068
23/02/2018 46.90p 49.00p 46.90p 47.90p 145100
22/02/2018 48.90p 47.95p 47.90p 47.90p 100000
21/02/2018 48.90p 48.95p 47.50p 47.95p 39257
20/02/2018 49.00p 49.00p 47.39p 48.00p 56833
19/02/2018 48.01p 48.70p 47.50p 47.50p 115730
16/02/2018 48.33p 48.98p 48.00p 48.30p 75278
15/02/2018 47.90p 48.90p 46.36p 47.70p 159361
14/02/2018 47.80p 47.90p 46.29p 46.75p 39629
13/02/2018 46.90p 47.75p 46.90p 47.00p 44389
12/02/2018 46.21p 46.90p 46.09p 46.50p 77164
09/02/2018 47.00p 47.57p 46.00p 46.50p 82129
08/02/2018 48.50p 49.00p 47.00p 47.50p 173095
07/02/2018 47.50p 48.80p 46.18p 48.80p 216202
06/02/2018 45.00p 47.70p 43.15p 46.75p 362593
05/02/2018 47.20p 47.20p 45.00p 45.00p 102466
02/02/2018 44.90p 48.05p 43.30p 46.00p 606480
01/02/2018 43.90p 43.90p 42.95p 43.80p 15126
31/01/2018 42.45p 43.00p 41.51p 42.90p 78101
30/01/2018 42.50p 42.62p 42.10p 42.50p 21635
29/01/2018 42.60p 42.99p 42.21p 42.75p 103225
26/01/2018 42.50p 43.50p 42.50p 43.00p 37536
25/01/2018 43.40p 43.50p 42.32p 43.50p 31838
24/01/2018 41.80p 43.10p 41.80p 42.45p 47415
23/01/2018 44.00p 44.00p 42.45p 42.45p 122717
22/01/2018 43.09p 43.67p 43.09p 43.40p 30844
19/01/2018 43.10p 44.80p 41.52p 42.40p 294158
18/01/2018 42.90p 44.25p 42.50p 43.00p 184706
17/01/2018 43.00p 43.59p 42.61p 42.75p 62174
16/01/2018 44.10p 44.30p 42.73p 44.00p 80594
15/01/2018 44.40p 44.50p 43.00p 44.50p 68145
12/01/2018 43.10p 44.63p 43.00p 44.00p 149505
11/01/2018 44.04p 44.04p 42.63p 43.20p 187181
10/01/2018 42.23p 43.97p 42.23p 43.30p 47367
09/01/2018 43.54p 43.97p 43.04p 43.75p 10380
08/01/2018 44.70p 44.70p 42.60p 42.60p 54242
05/01/2018 44.00p 44.00p 43.20p 43.20p 214533
04/01/2018 43.00p 44.00p 42.55p 43.65p 198576
03/01/2018 44.20p 44.52p 41.62p 43.15p 266573
02/01/2018 44.24p 44.52p 44.11p 44.50p 61330
29/12/2017 44.75p 44.75p 44.08p 44.50p 22514
28/12/2017 45.25p 46.25p 42.99p 44.00p 84114
27/12/2017 41.50p 46.50p 41.50p 44.00p 553149
22/12/2017 41.75p 42.00p 40.75p 41.25p 100125
21/12/2017 43.50p 43.50p 40.75p 41.37p 154041
20/12/2017 43.00p 43.00p 41.30p 43.00p 37863
19/12/2017 43.25p 43.53p 41.41p 42.38p 35600
18/12/2017 44.05p 44.05p 42.50p 43.38p 44327
15/12/2017 44.00p 46.67p 41.09p 42.38p 142851
14/12/2017 45.25p 46.75p 44.23p 44.37p 93036
13/12/2017 47.60p 47.60p 45.88p 46.63p 23887
12/12/2017 46.50p 46.63p 45.25p 46.63p 16185
11/12/2017 46.51p 46.88p 46.51p 46.88p 42150
08/12/2017 48.00p 48.00p 46.50p 46.50p 34863
07/12/2017 45.25p 48.45p 45.25p 46.88p 29305
06/12/2017 46.39p 48.40p 46.39p 46.75p 6317
05/12/2017 46.25p 48.80p 46.25p 46.50p 17500
04/12/2017 49.39p 49.40p 47.00p 47.00p 33100
01/12/2017 46.25p 49.43p 46.25p 48.25p 17434
30/11/2017 49.95p 49.95p 48.00p 48.00p 35780
29/11/2017 48.50p 50.94p 46.95p 49.75p 65484
28/11/2017 48.25p 48.50p 47.47p 47.50p 38030
27/11/2017 48.89p 48.89p 46.50p 46.50p 41882
24/11/2017 47.25p 49.11p 47.00p 48.00p 61011
23/11/2017 48.42p 48.95p 46.35p 47.13p 22252
22/11/2017 48.30p 48.42p 46.35p 46.75p 30552
21/11/2017 45.75p 48.30p 45.55p 46.63p 76207
20/11/2017 46.00p 47.25p 45.12p 45.12p 34123
17/11/2017 47.00p 47.86p 45.80p 46.38p 125995
16/11/2017 46.25p 48.50p 46.80p 47.38p 26078
15/11/2017 46.25p 47.38p 47.13p 47.38p 0
14/11/2017 46.25p 48.50p 46.25p 47.13p 32385
13/11/2017 49.00p 49.00p 46.49p 47.62p 61972
10/11/2017 46.75p 47.97p 46.30p 47.62p 59311
09/11/2017 48.25p 48.77p 46.06p 47.13p 146998
08/11/2017 49.50p 49.74p 47.75p 48.63p 103874
07/11/2017 47.75p 50.10p 47.55p 48.63p 167093
06/11/2017 47.25p 47.75p 46.61p 47.75p 93251
03/11/2017 44.50p 48.40p 44.49p 46.88p 211860
02/11/2017 44.25p 44.50p 43.90p 44.00p 57991
01/11/2017 43.50p 44.48p 43.50p 44.00p 57249
31/10/2017 43.25p 44.85p 43.25p 44.37p 106480

*Close Price adjusted for both dividends and splits