Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/04/2017 46.50p 46.65p 37.00p 41.00p 999055
20/04/2017 47.50p 47.50p 46.65p 47.00p 32475
19/04/2017 46.68p 47.25p 46.65p 47.00p 16788
18/04/2017 46.65p 47.30p 46.65p 47.00p 81466
13/04/2017 47.50p 47.50p 46.50p 47.00p 140816
12/04/2017 47.31p 47.31p 46.65p 47.00p 15275
11/04/2017 47.31p 47.31p 46.86p 47.13p 50774
10/04/2017 47.31p 47.39p 46.65p 47.00p 635544
07/04/2017 47.12p 47.25p 47.00p 47.25p 14242
06/04/2017 46.50p 47.25p 46.50p 47.13p 11920
05/04/2017 46.95p 47.31p 46.95p 47.00p 34004
04/04/2017 47.39p 47.42p 46.94p 47.13p 60816
03/04/2017 47.50p 47.55p 46.69p 47.25p 146556
31/03/2017 47.25p 47.25p 46.50p 46.50p 90299
30/03/2017 46.75p 47.40p 46.57p 47.00p 74836
29/03/2017 44.50p 47.38p 44.13p 46.75p 223537
28/03/2017 43.50p 45.00p 43.50p 45.00p 55000
27/03/2017 44.25p 44.30p 43.90p 44.00p 102725
24/03/2017 44.35p 44.37p 43.88p 44.37p 527417
23/03/2017 44.50p 45.44p 44.00p 44.37p 143471
22/03/2017 43.75p 44.00p 43.16p 44.00p 188917
21/03/2017 44.00p 45.48p 43.44p 44.87p 95729
20/03/2017 44.50p 45.31p 43.25p 44.37p 174990
17/03/2017 43.00p 44.37p 41.13p 42.38p 103608
16/03/2017 42.25p 42.75p 41.13p 41.37p 41570
15/03/2017 42.15p 42.75p 41.50p 41.50p 21445
14/03/2017 42.00p 42.56p 40.88p 41.87p 39694
13/03/2017 41.25p 42.60p 40.50p 41.37p 225165
10/03/2017 41.50p 42.66p 39.80p 41.62p 229532
09/03/2017 40.25p 41.25p 39.50p 39.50p 56058
08/03/2017 40.00p 41.31p 40.00p 40.25p 76462
07/03/2017 41.00p 41.22p 39.88p 40.13p 54200
06/03/2017 39.00p 40.75p 38.26p 39.63p 214527
03/03/2017 38.25p 38.37p 38.00p 38.37p 37270
02/03/2017 39.10p 39.10p 38.00p 38.37p 46278
01/03/2017 38.00p 39.10p 38.00p 38.62p 34694
28/02/2017 37.50p 39.13p 37.50p 38.37p 1332863
27/02/2017 38.62p 39.35p 38.62p 38.87p 17600
24/02/2017 38.62p 39.51p 38.62p 38.87p 13300
23/02/2017 39.43p 39.51p 38.37p 38.37p 3788
22/02/2017 38.75p 39.01p 37.65p 38.12p 44475
21/02/2017 38.50p 38.50p 37.30p 38.50p 23728
20/02/2017 38.00p 39.50p 37.22p 39.00p 140601
17/02/2017 37.22p 38.00p 37.22p 38.00p 2976
16/02/2017 37.50p 38.00p 37.88p 38.00p 0
15/02/2017 37.50p 38.85p 37.25p 37.88p 90521
14/02/2017 38.00p 38.85p 38.00p 38.00p 9529
13/02/2017 39.23p 39.40p 38.00p 38.00p 25694
10/02/2017 39.25p 39.50p 38.75p 38.75p 37014
09/02/2017 37.83p 38.00p 37.83p 38.00p 3433
08/02/2017 38.62p 38.88p 38.12p 38.50p 16295
07/02/2017 38.50p 38.69p 38.00p 38.00p 17238
06/02/2017 37.25p 38.81p 37.25p 38.00p 17694
03/02/2017 38.81p 38.81p 38.00p 38.00p 354
02/02/2017 38.00p 38.00p 38.00p 38.00p 6000
01/02/2017 37.00p 38.62p 37.00p 38.00p 111725
31/01/2017 38.00p 38.75p 37.80p 38.75p 131329
30/01/2017 37.75p 39.06p 37.75p 38.00p 28600
27/01/2017 38.81p 39.22p 37.44p 38.00p 67802
26/01/2017 36.25p 38.90p 36.25p 38.00p 181678
25/01/2017 38.25p 38.25p 37.13p 38.00p 120824
24/01/2017 36.25p 37.87p 36.25p 36.25p 112067
23/01/2017 37.25p 38.25p 37.00p 37.00p 173157
20/01/2017 41.00p 41.00p 37.30p 37.50p 459390
19/01/2017 40.00p 41.20p 39.29p 40.00p 179270
18/01/2017 40.00p 40.75p 39.00p 39.50p 228205
17/01/2017 39.00p 41.00p 38.00p 39.63p 289086
16/01/2017 38.00p 39.44p 37.06p 38.50p 154222
13/01/2017 34.97p 37.40p 34.97p 37.00p 80224
12/01/2017 36.50p 36.79p 36.26p 36.50p 101430
11/01/2017 36.30p 36.50p 35.61p 36.00p 51709
10/01/2017 36.00p 37.15p 35.50p 35.50p 255400
09/01/2017 37.55p 38.16p 36.34p 36.88p 184265
06/01/2017 37.25p 37.64p 36.97p 37.38p 173237
05/01/2017 37.50p 37.90p 36.10p 37.25p 121991
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

*Close Price adjusted for both dividends and splits