Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2017 35.50p 37.31p 35.07p 36.50p 61724
03/01/2017 35.75p 37.70p 33.50p 36.50p 494302
30/12/2016 35.89p 36.75p 35.89p 36.75p 56823
29/12/2016 36.00p 37.25p 36.00p 36.50p 240687
28/12/2016 36.00p 37.50p 34.81p 37.50p 237009
23/12/2016 35.75p 36.38p 35.24p 35.75p 55950
22/12/2016 34.00p 35.45p 34.00p 35.25p 128744
21/12/2016 33.75p 33.75p 33.25p 33.50p 39976
20/12/2016 33.50p 33.75p 32.75p 33.38p 72412
19/12/2016 32.50p 33.65p 31.83p 32.88p 83414
16/12/2016 32.40p 32.40p 31.83p 32.00p 3733
15/12/2016 32.28p 32.83p 32.00p 32.00p 55995
14/12/2016 31.50p 32.00p 31.50p 32.00p 32048
13/12/2016 30.75p 31.25p 30.48p 31.13p 81946
12/12/2016 31.25p 31.25p 30.48p 30.75p 61299
09/12/2016 31.25p 31.50p 30.33p 30.75p 53538
08/12/2016 31.18p 31.18p 30.33p 30.75p 47526
07/12/2016 32.75p 32.75p 30.26p 30.75p 131865
06/12/2016 32.19p 32.73p 31.00p 31.00p 53889
05/12/2016 32.00p 32.26p 30.74p 32.25p 112048
02/12/2016 32.46p 33.20p 32.26p 32.50p 43433
01/12/2016 33.16p 34.13p 33.16p 33.50p 132638
30/11/2016 34.00p 35.12p 33.00p 33.75p 128767
29/11/2016 33.25p 35.35p 33.25p 33.25p 426426
28/11/2016 32.00p 34.20p 30.50p 32.88p 438151
25/11/2016 30.25p 32.20p 30.25p 30.25p 191359
24/11/2016 30.75p 32.50p 30.65p 31.13p 97407
23/11/2016 30.00p 31.70p 29.65p 30.25p 209257
22/11/2016 30.25p 32.19p 30.25p 30.25p 138989
21/11/2016 32.00p 32.74p 31.25p 31.25p 107170
18/11/2016 32.75p 33.88p 30.68p 31.75p 198008
17/11/2016 31.75p 34.30p 30.71p 33.63p 272035
16/11/2016 30.50p 31.00p 29.99p 30.88p 40927
15/11/2016 30.47p 30.47p 29.75p 29.75p 43757
14/11/2016 30.44p 30.44p 29.94p 30.13p 66506
11/11/2016 30.36p 30.36p 29.50p 29.50p 1250
10/11/2016 28.75p 30.42p 28.25p 30.00p 147669
09/11/2016 28.00p 28.72p 28.00p 28.25p 39494
08/11/2016 28.75p 30.00p 28.75p 29.37p 18670
07/11/2016 29.25p 30.36p 29.25p 29.25p 253988
04/11/2016 30.75p 30.80p 29.00p 29.00p 239668
03/11/2016 29.75p 30.97p 28.85p 29.88p 158869
02/11/2016 28.75p 30.00p 28.75p 28.75p 58718
01/11/2016 28.50p 29.48p 28.50p 29.00p 107233
31/10/2016 27.75p 28.00p 26.75p 27.50p 134356
28/10/2016 27.75p 28.00p 26.70p 26.75p 222099
27/10/2016 26.25p 27.25p 26.25p 26.75p 60470
26/10/2016 26.25p 28.22p 26.25p 26.50p 229234
25/10/2016 26.75p 28.56p 26.70p 27.13p 214673
24/10/2016 27.75p 27.94p 26.75p 27.13p 71302
21/10/2016 26.75p 28.13p 26.13p 28.13p 150327
20/10/2016 26.34p 26.37p 26.34p 26.37p 61400
19/10/2016 26.70p 26.70p 26.34p 26.37p 19805
18/10/2016 27.00p 27.00p 26.25p 26.50p 27092
17/10/2016 26.75p 26.75p 25.75p 26.25p 42403
14/10/2016 25.75p 26.50p 25.48p 26.12p 147603
13/10/2016 26.50p 26.50p 25.40p 25.50p 48175
12/10/2016 25.55p 25.55p 25.40p 25.50p 13404
11/10/2016 25.25p 25.87p 24.87p 25.87p 139014
10/10/2016 25.80p 26.45p 25.62p 25.87p 60044
07/10/2016 25.66p 26.50p 25.66p 25.87p 51916
06/10/2016 26.00p 26.50p 25.64p 25.87p 69762
05/10/2016 25.80p 25.95p 25.62p 25.62p 17707
04/10/2016 25.08p 25.80p 25.08p 25.25p 12538
03/10/2016 25.75p 25.82p 25.75p 25.75p 4859
30/09/2016 25.25p 25.45p 24.55p 25.25p 53471
29/09/2016 26.00p 26.15p 25.75p 25.75p 19052
28/09/2016 26.00p 26.45p 26.00p 26.00p 29307
27/09/2016 26.00p 27.75p 26.00p 27.00p 33920
26/09/2016 26.75p 27.25p 26.75p 27.25p 11024
23/09/2016 26.85p 27.74p 26.85p 27.00p 20182
22/09/2016 26.85p 27.00p 26.85p 27.00p 12536
21/09/2016 26.85p 27.00p 26.85p 27.00p 606
20/09/2016 26.85p 27.00p 26.85p 27.00p 567
19/09/2016 26.84p 27.00p 26.84p 27.00p 18835
16/09/2016 27.74p 27.74p 27.00p 27.00p 7156
15/09/2016 26.80p 27.00p 26.80p 27.00p 1191
14/09/2016 27.81p 27.81p 26.50p 27.00p 58576
13/09/2016 27.30p 27.38p 27.00p 27.38p 0
12/09/2016 27.30p 27.30p 27.00p 27.00p 9513
09/09/2016 26.71p 27.74p 26.71p 27.50p 141976
08/09/2016 28.00p 28.00p 26.69p 27.00p 52552
07/09/2016 26.70p 27.00p 26.60p 27.00p 30770
06/09/2016 27.55p 27.55p 26.71p 27.00p 10259
05/09/2016 27.00p 27.70p 26.50p 27.00p 119271
02/09/2016 26.00p 26.95p 25.80p 26.00p 240142
01/09/2016 24.75p 25.00p 24.75p 25.00p 56250
31/08/2016 24.75p 24.75p 24.38p 24.63p 102048
30/08/2016 24.75p 25.67p 24.50p 24.75p 63959
26/08/2016 25.06p 25.06p 24.88p 24.88p 28395
25/08/2016 25.92p 25.92p 25.19p 25.50p 26715
24/08/2016 25.00p 25.50p 25.50p 25.50p 0
23/08/2016 25.00p 25.92p 24.75p 25.50p 120522
22/08/2016 25.20p 25.20p 25.00p 25.00p 45000
19/08/2016 25.20p 25.20p 25.00p 25.00p 2440
18/08/2016 25.00p 25.00p 25.00p 25.00p 0
17/08/2016 25.00p 25.25p 25.00p 25.00p 23019
16/08/2016 25.00p 25.25p 25.00p 25.25p 4896
15/08/2016 25.42p 25.42p 25.00p 25.25p 90885
12/08/2016 25.42p 25.42p 25.00p 25.25p 22640
11/08/2016 24.75p 25.42p 24.50p 24.50p 31310
10/08/2016 25.00p 25.42p 25.00p 25.25p 15505
09/08/2016 25.42p 25.42p 25.25p 25.25p 19891
08/08/2016 25.00p 25.42p 25.00p 25.25p 41934
05/08/2016 25.42p 25.42p 24.99p 25.25p 9705
04/08/2016 24.75p 25.44p 24.50p 24.50p 59656
03/08/2016 24.78p 25.60p 24.78p 25.25p 39256
02/08/2016 24.82p 25.25p 24.78p 25.25p 17695
01/08/2016 25.60p 25.60p 24.85p 25.25p 36686
29/07/2016 25.00p 25.60p 24.88p 25.25p 99259
28/07/2016 25.60p 25.60p 25.06p 25.25p 6891
27/07/2016 26.00p 26.00p 25.25p 25.25p 54818
26/07/2016 25.33p 25.33p 24.58p 24.75p 9039
25/07/2016 25.20p 25.33p 24.56p 24.75p 26570
22/07/2016 24.25p 25.50p 24.07p 24.75p 100525
21/07/2016 25.85p 25.85p 25.25p 25.62p 75936
20/07/2016 25.00p 25.82p 24.82p 25.00p 60832
19/07/2016 24.82p 25.74p 24.82p 25.25p 7823
18/07/2016 25.75p 25.75p 24.82p 25.00p 109685
15/07/2016 24.50p 25.45p 24.50p 24.75p 7236
14/07/2016 25.45p 25.45p 25.25p 25.25p 26229
13/07/2016 24.81p 25.45p 24.81p 25.25p 162953
12/07/2016 24.75p 24.93p 24.75p 24.75p 66514
11/07/2016 25.50p 25.75p 25.25p 25.75p 66623
08/07/2016 25.00p 25.56p 25.00p 25.38p 20905
07/07/2016 25.56p 25.56p 25.38p 25.38p 5867
06/07/2016 25.25p 25.75p 25.25p 25.75p 38000
05/07/2016 25.89p 25.75p 25.75p 25.75p 0
04/07/2016 25.89p 25.89p 25.10p 25.20p 59191
01/07/2016 25.31p 25.94p 25.00p 25.00p 59560
30/06/2016 25.50p 26.00p 25.00p 25.75p 94299
29/06/2016 26.80p 26.80p 25.94p 26.50p 206125
28/06/2016 26.50p 26.63p 26.00p 26.63p 235922
27/06/2016 26.65p 26.65p 25.15p 25.25p 90221
24/06/2016 24.00p 26.75p 20.94p 26.12p 392426
23/06/2016 26.50p 26.50p 25.75p 25.75p 94969
22/06/2016 26.25p 26.45p 25.87p 25.87p 161158
21/06/2016 25.00p 26.52p 25.00p 25.50p 195209
20/06/2016 25.00p 25.00p 24.05p 24.50p 83543
17/06/2016 24.50p 24.91p 24.00p 24.50p 151126
16/06/2016 24.50p 24.50p 24.00p 24.00p 7050
15/06/2016 24.00p 24.25p 23.63p 24.25p 56812
14/06/2016 24.95p 24.95p 24.50p 24.50p 4000
13/06/2016 24.25p 24.95p 24.00p 24.50p 63471
10/06/2016 24.25p 24.46p 24.00p 24.00p 29153
09/06/2016 25.00p 25.00p 24.50p 24.50p 32265
08/06/2016 25.75p 26.00p 24.50p 24.50p 104535
07/06/2016 24.25p 25.13p 24.25p 25.13p 6012
06/06/2016 25.80p 25.80p 24.75p 25.00p 7573
03/06/2016 24.96p 24.96p 24.50p 24.50p 4475
02/06/2016 25.41p 25.41p 24.50p 24.50p 43414
01/06/2016 24.71p 25.83p 24.50p 24.50p 23623
31/05/2016 24.85p 24.95p 24.50p 24.50p 16388
27/05/2016 25.00p 25.11p 24.50p 24.50p 106099
26/05/2016 24.95p 24.95p 24.50p 24.50p 10035
25/05/2016 24.99p 24.99p 24.50p 24.50p 2069
24/05/2016 25.37p 24.75p 24.50p 24.50p 0
23/05/2016 25.37p 25.37p 24.58p 24.75p 88847
20/05/2016 25.30p 25.37p 24.58p 24.75p 54395
19/05/2016 24.99p 24.99p 24.50p 24.50p 3934
18/05/2016 25.00p 25.38p 24.50p 24.50p 75656
17/05/2016 25.45p 25.45p 25.25p 25.25p 6000
16/05/2016 25.13p 25.25p 25.13p 25.25p 1000
13/05/2016 25.38p 25.38p 25.25p 25.25p 2129
12/05/2016 25.50p 25.50p 25.49p 25.50p 13481
11/05/2016 25.08p 25.38p 25.08p 25.25p 50548
10/05/2016 25.75p 25.75p 25.13p 25.38p 50246
09/05/2016 25.64p 25.80p 25.50p 25.50p 80256
06/05/2016 25.50p 25.50p 25.00p 25.50p 102422
05/05/2016 25.53p 25.75p 25.53p 25.75p 1250
04/05/2016 25.74p 25.75p 25.74p 25.75p 21224
03/05/2016 25.81p 25.88p 25.29p 25.75p 79455
29/04/2016 25.00p 26.50p 24.88p 25.00p 163909
28/04/2016 26.12p 26.80p 25.84p 26.50p 55423
27/04/2016 26.85p 26.85p 26.50p 26.50p 11788
26/04/2016 26.86p 26.86p 26.17p 26.50p 31542
25/04/2016 25.75p 26.99p 25.75p 26.50p 117311
22/04/2016 25.62p 27.10p 25.62p 26.88p 54314
21/04/2016 26.50p 26.80p 25.94p 26.25p 174357
20/04/2016 27.25p 27.25p 27.00p 27.00p 29959
19/04/2016 27.00p 27.10p 26.69p 26.88p 70020
18/04/2016 26.93p 27.10p 25.94p 26.63p 138376
15/04/2016 26.80p 26.80p 26.37p 26.75p 29497
14/04/2016 25.65p 26.50p 26.37p 26.37p 0
13/04/2016 25.65p 26.63p 25.65p 26.50p 51608
12/04/2016 26.34p 26.63p 26.05p 26.50p 76940
11/04/2016 26.12p 26.12p 26.00p 26.00p 3001
08/04/2016 25.85p 26.12p 25.85p 26.00p 20915
07/04/2016 26.00p 26.15p 26.00p 26.00p 162200
06/04/2016 26.08p 26.12p 25.62p 26.12p 3015
05/04/2016 26.00p 26.00p 25.35p 25.62p 18313
04/04/2016 26.00p 26.00p 25.00p 25.62p 147629
01/04/2016 25.50p 25.55p 24.67p 25.25p 13833
31/03/2016 25.25p 26.00p 24.70p 25.50p 166241
30/03/2016 25.30p 25.70p 25.25p 25.62p 12570
29/03/2016 25.00p 25.30p 25.00p 25.25p 106265
24/03/2016 25.60p 25.62p 25.15p 25.62p 22250
23/03/2016 25.50p 26.30p 25.15p 25.50p 52654
22/03/2016 26.25p 26.37p 25.40p 26.25p 61480
21/03/2016 25.40p 26.43p 25.35p 26.12p 29422

*Close Price adjusted for both dividends and splits