Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2011 34.50p 34.63p 34.50p 34.63p 1007
17/02/2011 35.79p 35.79p 34.50p 34.50p 2579
16/02/2011 35.00p 35.00p 35.00p 35.00p 3000
15/02/2011 35.25p 35.25p 34.50p 34.50p 7138
14/02/2011 34.59p 35.00p 34.59p 35.00p 2230
11/02/2011 34.25p 35.00p 34.00p 35.00p 5000
10/02/2011 34.60p 34.60p 34.50p 34.50p 1500
09/02/2011 34.25p 35.00p 34.22p 34.25p 151228
08/02/2011 34.75p 34.95p 34.50p 34.75p 77314
07/02/2011 35.75p 35.75p 34.00p 34.50p 158803
04/02/2011 36.00p 36.00p 34.34p 35.00p 129351
03/02/2011 35.00p 35.50p 33.62p 34.75p 247089
02/02/2011 36.00p 36.00p 35.00p 35.50p 130158
01/02/2011 36.00p 36.00p 34.00p 34.00p 165477
31/01/2011 34.75p 36.00p 34.75p 34.75p 86568
28/01/2011 36.00p 36.00p 34.75p 34.75p 164190
27/01/2011 34.00p 36.00p 33.50p 35.75p 842896
26/01/2011 33.50p 33.94p 32.50p 33.00p 20024
25/01/2011 33.75p 33.75p 32.55p 33.00p 26363
24/01/2011 33.50p 33.75p 32.50p 33.25p 409710
21/01/2011 32.75p 33.17p 32.50p 32.50p 131470
20/01/2011 32.50p 33.60p 32.50p 32.50p 306700
19/01/2011 33.00p 33.60p 32.00p 32.50p 26490
18/01/2011 31.25p 33.00p 31.25p 32.50p 89834
17/01/2011 33.00p 33.75p 32.25p 33.50p 322828
14/01/2011 32.50p 32.50p 32.25p 32.25p 3711
13/01/2011 33.00p 33.80p 31.50p 31.50p 203111
12/01/2011 33.00p 34.00p 32.00p 32.25p 713258
11/01/2011 34.00p 34.85p 32.50p 32.50p 74874
10/01/2011 35.00p 36.95p 34.00p 34.25p 40770
07/01/2011 35.50p 37.38p 35.25p 35.25p 526594
06/01/2011 37.00p 37.00p 35.35p 36.25p 37633
05/01/2011 35.25p 37.50p 35.25p 36.25p 63609
04/01/2011 38.00p 38.00p 35.50p 36.25p 34004
31/12/2010 36.50p 36.75p 36.50p 36.75p 25000
30/12/2010 35.50p 36.50p 35.50p 36.50p 25000
29/12/2010 37.25p 37.50p 35.50p 35.50p 899048
24/12/2010 37.50p 37.50p 36.50p 36.50p 12000
23/12/2010 38.00p 38.91p 38.00p 38.00p 11200
22/12/2010 38.50p 40.92p 38.00p 38.00p 26804
21/12/2010 39.75p 40.85p 39.25p 39.25p 5062
20/12/2010 41.00p 41.00p 39.25p 39.25p 9485
17/12/2010 40.50p 40.50p 40.00p 40.00p 10000
16/12/2010 39.00p 40.50p 39.00p 40.50p 0
15/12/2010 40.00p 40.00p 39.00p 39.00p 7309
14/12/2010 38.50p 39.00p 38.50p 38.75p 2366
13/12/2010 40.00p 40.18p 40.00p 40.00p 3145
10/12/2010 40.25p 40.25p 40.00p 40.25p 25000
09/12/2010 39.75p 41.75p 39.49p 40.25p 14404
08/12/2010 40.25p 41.00p 39.75p 39.75p 15521
07/12/2010 40.00p 40.75p 39.10p 40.25p 31076
06/12/2010 41.00p 41.00p 39.10p 40.00p 6091
03/12/2010 41.00p 41.00p 41.00p 41.00p 0
02/12/2010 40.00p 41.00p 40.00p 41.00p 0
01/12/2010 41.00p 41.00p 40.00p 40.00p 1000
30/11/2010 40.00p 41.00p 40.00p 41.00p 0
29/11/2010 40.75p 40.78p 39.10p 40.00p 5069
26/11/2010 40.75p 40.75p 40.75p 40.75p 0
25/11/2010 39.75p 41.77p 39.75p 40.75p 5000
24/11/2010 40.00p 40.89p 39.00p 39.75p 18016
23/11/2010 41.50p 42.67p 41.25p 41.25p 15006
22/11/2010 42.75p 43.70p 42.00p 42.00p 2500
19/11/2010 43.00p 43.00p 42.75p 42.75p 0
18/11/2010 42.00p 43.00p 42.00p 43.00p 0
17/11/2010 42.00p 43.70p 42.00p 42.00p 61821
16/11/2010 41.50p 43.00p 40.33p 42.00p 2166166
15/11/2010 41.50p 42.14p 41.50p 41.50p 12870
12/11/2010 43.00p 44.00p 42.25p 43.00p 19702
11/11/2010 43.00p 43.00p 43.00p 43.00p 140
10/11/2010 43.00p 43.00p 43.00p 43.00p 132
09/11/2010 42.00p 43.75p 42.00p 43.00p 21577
08/11/2010 40.50p 43.00p 40.50p 42.50p 141591
05/11/2010 44.00p 44.00p 41.22p 41.75p 65792
04/11/2010 44.75p 45.00p 44.22p 45.00p 1256
03/11/2010 45.00p 45.00p 44.17p 44.75p 645835
02/11/2010 44.50p 45.75p 44.39p 45.00p 17706
01/11/2010 45.00p 46.00p 44.00p 44.50p 14484
29/10/2010 45.00p 46.00p 44.50p 45.00p 81781
28/10/2010 45.50p 46.37p 44.75p 44.75p 5193
27/10/2010 45.50p 45.50p 45.00p 45.50p 10000
26/10/2010 45.00p 45.50p 45.00p 45.50p 0
25/10/2010 44.75p 47.16p 44.75p 45.00p 400
22/10/2010 45.50p 47.00p 44.00p 44.75p 74859
21/10/2010 45.00p 46.00p 45.00p 46.00p 0
20/10/2010 45.00p 45.00p 45.00p 45.00p 7923
19/10/2010 46.00p 46.37p 45.75p 45.75p 3191
18/10/2010 46.50p 47.51p 46.00p 46.00p 217295
15/10/2010 49.00p 49.00p 45.00p 46.50p 144892
14/10/2010 50.00p 50.50p 49.15p 50.50p 65000
13/10/2010 49.50p 50.69p 49.50p 50.00p 7938
12/10/2010 50.25p 50.50p 49.50p 50.50p 37000
11/10/2010 51.25p 52.00p 50.25p 50.25p 8147
08/10/2010 47.50p 51.00p 47.50p 51.00p 98639
07/10/2010 48.50p 50.00p 48.50p 49.25p 15000
06/10/2010 48.50p 51.00p 48.50p 48.50p 3462
05/10/2010 49.25p 49.25p 47.50p 48.50p 6000
04/10/2010 48.50p 49.25p 48.50p 49.25p 0
01/10/2010 51.00p 51.00p 47.55p 48.50p 1988
30/09/2010 50.50p 51.00p 50.50p 51.00p 0
29/09/2010 50.00p 50.50p 50.00p 50.50p 30600
28/09/2010 49.00p 50.00p 48.50p 48.50p 7400
27/09/2010 50.00p 51.00p 50.00p 50.00p 21382
24/09/2010 48.50p 50.00p 48.50p 48.50p 16272
23/09/2010 46.00p 50.00p 46.00p 48.50p 14320
22/09/2010 49.00p 50.58p 46.00p 48.00p 37957
21/09/2010 50.25p 51.30p 50.25p 50.50p 4873
20/09/2010 52.00p 52.00p 50.00p 50.25p 51700
17/09/2010 52.00p 52.00p 50.12p 51.00p 28901
16/09/2010 52.00p 52.00p 50.00p 51.00p 92394
15/09/2010 44.00p 53.00p 44.00p 52.00p 156356
14/09/2010 42.00p 43.50p 41.70p 43.50p 35498
13/09/2010 41.25p 41.25p 39.25p 41.25p 22518
10/09/2010 40.75p 41.25p 40.36p 41.25p 77882
09/09/2010 41.00p 41.98p 40.75p 40.75p 6326
08/09/2010 41.00p 41.46p 40.97p 41.00p 73936
07/09/2010 41.00p 41.22p 39.98p 40.75p 39283
06/09/2010 42.00p 43.00p 41.22p 41.50p 2325
03/09/2010 43.00p 43.00p 41.67p 42.00p 15000
02/09/2010 44.00p 44.00p 41.50p 41.50p 3842
01/09/2010 42.00p 43.89p 41.50p 42.00p 33013
31/08/2010 43.00p 43.00p 41.50p 42.00p 38260
27/08/2010 45.00p 45.00p 45.00p 45.00p 0
26/08/2010 44.00p 45.00p 44.00p 45.00p 0
25/08/2010 47.00p 47.00p 44.00p 44.00p 6725
24/08/2010 45.25p 46.63p 44.50p 44.50p 13587
23/08/2010 45.00p 46.78p 45.00p 45.50p 25106
20/08/2010 45.25p 48.18p 45.00p 46.00p 6961
19/08/2010 47.00p 48.20p 46.00p 46.00p 12289
18/08/2010 48.00p 48.00p 48.00p 48.00p 0
17/08/2010 47.50p 48.00p 47.50p 48.00p 0
16/08/2010 47.50p 48.78p 47.50p 47.50p 1403
13/08/2010 49.00p 49.00p 47.50p 47.50p 4641
12/08/2010 48.50p 48.50p 48.00p 48.00p 0
11/08/2010 47.50p 48.50p 47.50p 48.50p 32238
10/08/2010 47.50p 48.75p 47.50p 48.75p 2379
09/08/2010 48.00p 50.00p 47.50p 48.00p 55871
06/08/2010 47.75p 49.90p 47.75p 48.00p 1267
05/08/2010 48.00p 49.00p 47.38p 48.25p 34383
04/08/2010 46.25p 47.97p 46.00p 46.00p 4087
03/08/2010 46.00p 46.00p 45.50p 45.50p 5000
02/08/2010 46.50p 46.50p 46.50p 46.50p 0
30/07/2010 47.00p 47.00p 44.77p 46.50p 10499
29/07/2010 46.00p 47.00p 46.00p 47.00p 0
28/07/2010 45.00p 47.00p 45.00p 46.00p 4007
27/07/2010 47.50p 47.50p 46.10p 46.75p 8000
26/07/2010 47.50p 47.50p 47.50p 47.50p 0
23/07/2010 47.50p 47.50p 47.50p 47.50p 0
22/07/2010 46.75p 47.50p 46.75p 47.50p 0
21/07/2010 46.25p 47.98p 46.02p 46.75p 10442
20/07/2010 47.00p 48.25p 46.00p 46.75p 90600
19/07/2010 48.00p 48.50p 48.00p 48.50p 0
16/07/2010 49.00p 49.04p 47.25p 48.00p 24071
15/07/2010 49.50p 50.75p 49.50p 50.75p 0
14/07/2010 51.00p 51.00p 48.00p 49.50p 23714
13/07/2010 51.00p 53.25p 48.52p 49.75p 86194
12/07/2010 51.75p 53.44p 51.75p 52.00p 16847
09/07/2010 52.50p 54.00p 51.03p 51.75p 4879
08/07/2010 53.00p 53.00p 51.00p 51.75p 6069
07/07/2010 52.75p 53.25p 52.69p 52.75p 14109
06/07/2010 53.00p 53.00p 51.50p 51.50p 3072
05/07/2010 52.50p 52.50p 52.50p 52.50p 0
02/07/2010 52.50p 52.50p 52.50p 52.50p 0
01/07/2010 52.50p 53.25p 52.50p 52.50p 6758
30/06/2010 51.00p 53.25p 51.00p 52.50p 3138
29/06/2010 51.00p 53.25p 51.00p 51.00p 6214
28/06/2010 52.50p 53.25p 52.25p 52.25p 18850
25/06/2010 52.00p 52.50p 52.00p 52.50p 6843
24/06/2010 52.00p 53.49p 52.00p 52.75p 232808
23/06/2010 52.00p 53.50p 52.00p 52.00p 12908
22/06/2010 53.50p 54.90p 53.00p 53.50p 50500
21/06/2010 53.50p 54.25p 53.50p 53.50p 55304
18/06/2010 52.00p 55.00p 52.00p 52.75p 103989
17/06/2010 49.00p 53.99p 48.98p 53.00p 5827033
16/06/2010 47.00p 49.16p 47.00p 47.00p 16449
15/06/2010 50.00p 50.00p 47.00p 47.00p 136047
14/06/2010 51.00p 51.97p 51.00p 51.00p 7999
11/06/2010 51.00p 52.47p 50.00p 51.00p 159584
10/06/2010 50.25p 51.98p 50.00p 51.00p 169619
09/06/2010 52.00p 52.00p 50.00p 50.25p 164004
08/06/2010 50.50p 51.98p 50.02p 51.00p 5879
07/06/2010 56.00p 56.96p 50.00p 50.50p 280743
04/06/2010 59.00p 59.00p 56.03p 57.50p 2050
03/06/2010 57.00p 57.00p 56.00p 56.00p 93903
02/06/2010 60.00p 60.25p 59.50p 60.25p 92334
01/06/2010 61.00p 61.00p 60.00p 60.00p 0
28/05/2010 61.00p 61.00p 61.00p 61.00p 0
27/05/2010 61.00p 62.00p 60.00p 61.00p 7989
26/05/2010 60.50p 61.40p 60.50p 61.00p 8010
25/05/2010 61.50p 61.90p 60.50p 60.50p 4519
24/05/2010 60.00p 61.50p 60.00p 61.00p 10000
21/05/2010 61.00p 62.00p 60.00p 60.00p 4578
20/05/2010 59.00p 60.50p 59.00p 59.75p 27519
19/05/2010 63.00p 63.00p 58.00p 58.50p 48399
18/05/2010 60.00p 62.00p 60.00p 61.00p 8333
17/05/2010 63.00p 63.00p 61.00p 61.00p 30340
14/05/2010 62.00p 62.80p 61.50p 61.50p 1750
13/05/2010 60.50p 62.00p 60.00p 62.00p 37851
12/05/2010 62.00p 62.00p 60.50p 60.50p 460209
11/05/2010 66.00p 66.00p 62.00p 62.00p 14502
10/05/2010 63.00p 65.50p 63.00p 63.00p 48797

*Close Price adjusted for both dividends and splits