Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
30/10/2017 43.25p 45.25p 40.69p 43.75p 648522
27/10/2017 44.00p 44.70p 43.30p 44.62p 41323
26/10/2017 44.00p 44.62p 43.30p 44.62p 70895
25/10/2017 44.00p 44.70p 43.38p 44.50p 172788
24/10/2017 44.00p 45.25p 43.26p 45.25p 45968
23/10/2017 44.00p 44.14p 41.25p 43.25p 333084
20/10/2017 47.25p 47.25p 39.20p 45.00p 835962
19/10/2017 46.50p 47.95p 46.25p 47.50p 76045
18/10/2017 49.25p 49.98p 45.50p 46.38p 392757
17/10/2017 49.50p 50.00p 49.25p 49.50p 40590
16/10/2017 50.00p 50.16p 48.33p 49.50p 229911
13/10/2017 50.00p 50.50p 49.38p 49.38p 135147
12/10/2017 49.25p 49.50p 49.00p 49.00p 82277
11/10/2017 49.25p 49.50p 49.00p 49.50p 10000
10/10/2017 49.25p 49.25p 49.00p 49.00p 6530
09/10/2017 50.50p 49.38p 49.38p 49.38p 72839
06/10/2017 50.50p 50.50p 47.75p 49.38p 81712
05/10/2017 53.00p 53.00p 50.88p 50.88p 37296
04/10/2017 51.25p 52.50p 51.13p 52.50p 62854
03/10/2017 51.25p 51.25p 51.13p 51.13p 103000
02/10/2017 52.00p 52.50p 51.88p 51.88p 9507
29/09/2017 50.50p 51.25p 50.88p 51.25p 46249
28/09/2017 50.50p 50.88p 50.88p 50.88p 27975
27/09/2017 50.50p 50.88p 49.50p 50.88p 65966
26/09/2017 50.50p 50.50p 49.50p 49.50p 65357
25/09/2017 49.00p 50.50p 49.00p 50.50p 19918
22/09/2017 49.00p 49.00p 49.00p 49.00p 9000
21/09/2017 49.50p 50.00p 49.00p 49.00p 13095
20/09/2017 50.00p 50.00p 49.00p 49.00p 8990
19/09/2017 48.75p 50.00p 49.00p 49.00p 1587
18/09/2017 48.75p 50.00p 48.75p 50.00p 31994
15/09/2017 49.50p 50.00p 48.75p 48.75p 85683
14/09/2017 48.00p 49.00p 48.00p 49.00p 72762
13/09/2017 48.00p 49.25p 48.00p 49.25p 237
12/09/2017 50.00p 50.00p 47.75p 48.75p 43044
11/09/2017 49.00p 50.75p 49.00p 50.75p 110000
08/09/2017 51.00p 51.00p 49.00p 49.00p 38896
07/09/2017 51.00p 51.00p 49.75p 49.75p 30566
06/09/2017 49.00p 51.50p 49.00p 50.75p 105472
05/09/2017 49.00p 49.00p 47.75p 48.25p 37108
04/09/2017 45.00p 49.00p 45.00p 48.25p 158001
01/09/2017 45.00p 45.00p 44.75p 44.75p 468892
31/08/2017 45.00p 45.00p 44.50p 44.50p 25500
30/08/2017 45.50p 45.50p 44.50p 44.50p 27622
29/08/2017 46.00p 46.00p 44.75p 45.12p 278300
25/08/2017 46.25p 46.25p 45.00p 45.00p 326662
24/08/2017 46.00p 46.50p 44.75p 44.75p 368288
23/08/2017 45.00p 45.00p 44.00p 44.00p 45000
22/08/2017 45.00p 45.00p 44.75p 44.75p 50000
21/08/2017 46.00p 46.00p 45.00p 45.00p 24195
18/08/2017 44.75p 45.50p 44.75p 45.50p 3000
17/08/2017 46.50p 46.50p 45.50p 45.50p 3550
16/08/2017 45.00p 45.50p 44.00p 44.00p 57205
15/08/2017 44.75p 44.75p 44.75p 44.75p 42458
14/08/2017 44.75p 44.75p 43.88p 43.88p 8500
11/08/2017 45.00p 45.00p 44.00p 44.00p 30000
10/08/2017 44.75p 45.00p 44.00p 44.00p 17455
09/08/2017 42.75p 44.75p 44.75p 44.75p 27114
08/08/2017 42.75p 44.75p 44.75p 44.75p 48601
07/08/2017 42.75p 44.75p 43.75p 44.75p 55064
04/08/2017 42.75p 43.75p 42.75p 43.75p 70327
03/08/2017 43.50p 43.75p 43.75p 43.75p 21654
02/08/2017 43.50p 43.75p 43.75p 43.75p 110096
01/08/2017 43.50p 43.75p 43.75p 43.75p 67550
31/07/2017 43.50p 43.75p 43.50p 43.75p 374
28/07/2017 43.50p 44.50p 44.25p 44.25p 17295
27/07/2017 43.50p 44.50p 44.13p 44.50p 81522
26/07/2017 43.50p 44.13p 43.75p 44.13p 30528
25/07/2017 43.50p 43.75p 43.38p 43.75p 31662
24/07/2017 43.50p 43.50p 43.38p 43.38p 1717
21/07/2017 44.00p 46.00p 42.75p 42.75p 81255
20/07/2017 44.00p 44.50p 44.00p 44.50p 1750
19/07/2017 45.75p 45.00p 44.87p 45.00p 28091
18/07/2017 45.75p 44.87p 44.75p 44.87p 104899
17/07/2017 45.75p 44.75p 44.75p 44.75p 22991
14/07/2017 45.75p 46.00p 44.75p 44.75p 7500
13/07/2017 45.50p 44.75p 44.62p 44.75p 45289
12/07/2017 45.50p 44.62p 44.62p 44.62p 74635
11/07/2017 45.50p 45.50p 43.75p 44.62p 11115
10/07/2017 44.75p 45.38p 44.75p 45.38p 11800
07/07/2017 43.75p 44.75p 44.62p 44.75p 17531
06/07/2017 43.75p 44.62p 43.75p 44.62p 7150
05/07/2017 44.50p 44.62p 43.75p 44.62p 24292
04/07/2017 45.00p 45.38p 45.38p 45.38p 16717
03/07/2017 45.00p 47.00p 45.00p 45.38p 13260
30/06/2017 45.00p 45.00p 44.87p 44.87p 6000
29/06/2017 46.25p 46.25p 45.25p 45.50p 34215
28/06/2017 48.00p 49.00p 48.00p 48.00p 62044
27/06/2017 47.75p 47.75p 46.88p 46.88p 72186
26/06/2017 47.00p 46.88p 46.75p 46.88p 85976
23/06/2017 47.00p 46.88p 46.75p 46.75p 382748

*Close Price adjusted for both dividends and splits