Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/04/2020 30.00p 30.60p 30.00p 30.00p 71250
15/04/2020 31.00p 31.85p 30.00p 30.50p 104095
14/04/2020 32.00p 32.00p 31.15p 31.50p 53019
09/04/2020 31.50p 32.00p 31.05p 31.50p 50227
08/04/2020 31.50p 31.50p 31.00p 31.25p 45613
07/04/2020 31.50p 32.50p 30.80p 31.25p 306391
06/04/2020 31.00p 31.50p 30.79p 31.00p 68938
03/04/2020 30.00p 31.00p 29.50p 29.50p 52322
02/04/2020 28.90p 30.90p 28.86p 29.45p 47169
01/04/2020 28.00p 29.00p 27.25p 28.00p 60021
31/03/2020 25.20p 27.94p 25.50p 26.60p 155727
30/03/2020 25.20p 27.45p 25.50p 26.55p 32664
27/03/2020 25.20p 28.00p 25.20p 26.55p 179473
26/03/2020 28.10p 28.10p 26.00p 27.05p 11133
25/03/2020 28.00p 28.00p 25.30p 27.00p 229148
24/03/2020 28.00p 28.00p 25.13p 26.55p 175028
23/03/2020 26.10p 28.00p 25.40p 26.30p 652858
20/03/2020 26.20p 29.00p 26.20p 27.50p 82022
19/03/2020 26.20p 28.06p 26.20p 27.55p 72669
18/03/2020 26.20p 28.27p 26.20p 27.50p 55133
17/03/2020 29.00p 30.00p 27.10p 29.00p 113967
16/03/2020 28.40p 29.00p 25.00p 29.00p 817335
13/03/2020 31.50p 31.55p 29.25p 30.50p 212580
12/03/2020 31.50p 32.20p 30.00p 31.75p 486974
11/03/2020 33.00p 33.00p 31.63p 31.80p 1623802
10/03/2020 32.00p 33.00p 31.30p 32.55p 1180050
09/03/2020 30.50p 32.00p 28.75p 31.35p 1273873
06/03/2020 31.40p 32.00p 31.00p 31.75p 87640
05/03/2020 31.90p 32.00p 31.30p 31.50p 169111
04/03/2020 32.90p 32.90p 29.74p 32.00p 2776900
03/03/2020 32.50p 32.90p 32.24p 32.40p 289677
02/03/2020 33.00p 33.00p 31.23p 32.50p 129094
28/02/2020 33.30p 33.34p 29.30p 32.50p 806954
27/02/2020 34.30p 35.40p 33.45p 34.40p 334713
26/02/2020 35.50p 35.50p 34.00p 35.05p 237197
25/02/2020 36.30p 36.30p 34.58p 35.55p 175222
24/02/2020 35.80p 36.50p 35.00p 35.65p 154717
21/02/2020 36.00p 36.80p 35.10p 36.55p 234024
20/02/2020 37.20p 38.00p 36.20p 36.65p 244569
19/02/2020 37.30p 38.00p 37.20p 37.85p 111061
18/02/2020 37.50p 38.00p 37.50p 37.95p 76509
17/02/2020 37.30p 38.50p 37.30p 37.95p 29232
14/02/2020 38.00p 38.00p 37.40p 37.65p 26155
13/02/2020 38.50p 38.50p 37.50p 37.70p 38188
12/02/2020 38.90p 38.90p 37.43p 37.70p 23997
11/02/2020 38.90p 38.90p 37.40p 38.20p 57547
10/02/2020 38.00p 38.90p 37.50p 37.70p 98809
07/02/2020 39.10p 39.10p 36.10p 38.40p 559976
06/02/2020 40.00p 40.00p 39.00p 39.00p 11793
05/02/2020 39.00p 40.00p 38.00p 39.00p 138751
04/02/2020 40.00p 40.00p 39.25p 39.70p 79752
03/02/2020 41.00p 40.00p 39.30p 40.00p 112582
31/01/2020 41.00p 41.00p 38.50p 39.25p 33966
30/01/2020 41.00p 41.00p 38.84p 39.00p 16213
29/01/2020 38.10p 40.28p 39.41p 40.10p 17160
28/01/2020 38.10p 40.20p 38.10p 39.00p 475938
27/01/2020 38.10p 40.70p 38.10p 39.25p 72663
24/01/2020 38.10p 40.52p 38.10p 39.30p 89131
23/01/2020 41.00p 41.00p 38.70p 39.20p 52068
22/01/2020 40.00p 40.60p 39.00p 40.00p 116103
21/01/2020 40.00p 41.09p 38.60p 39.50p 103102
20/01/2020 40.10p 41.13p 40.10p 40.75p 100533
17/01/2020 40.10p 42.00p 39.00p 40.50p 586297
16/01/2020 40.00p 40.00p 39.00p 39.00p 10455
15/01/2020 39.50p 39.57p 39.26p 39.35p 14235
14/01/2020 39.50p 40.00p 38.75p 38.75p 149260
13/01/2020 39.50p 39.50p 38.30p 38.30p 128196
10/01/2020 39.50p 39.50p 38.41p 38.60p 83937
09/01/2020 39.00p 39.50p 37.50p 38.55p 111593
08/01/2020 39.50p 39.50p 38.40p 38.40p 25106
07/01/2020 39.50p 39.50p 38.36p 38.55p 63637
06/01/2020 39.50p 40.00p 38.26p 38.75p 51649
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

*Close Price adjusted for both dividends and splits