Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/12/2014 33.55p 34.90p 33.55p 34.00p 53928
03/12/2014 35.60p 34.50p 34.25p 34.25p 0
02/12/2014 35.60p 35.60p 34.50p 34.50p 22600
01/12/2014 35.50p 35.50p 34.00p 34.50p 20000
28/11/2014 33.30p 34.48p 33.30p 34.00p 13700
27/11/2014 34.25p 34.90p 33.30p 33.75p 74676
26/11/2014 34.56p 35.86p 34.56p 35.00p 29308
25/11/2014 34.00p 35.86p 34.00p 34.75p 35814
24/11/2014 35.90p 35.90p 34.55p 35.00p 51733
21/11/2014 35.60p 35.90p 34.55p 35.00p 116211
20/11/2014 35.60p 35.60p 34.75p 34.75p 15310
19/11/2014 35.60p 35.00p 34.75p 34.75p 0
18/11/2014 35.60p 35.60p 34.75p 35.00p 1379
17/11/2014 35.30p 35.60p 34.50p 34.75p 20864
14/11/2014 35.50p 35.50p 34.41p 34.50p 40142
13/11/2014 35.92p 35.92p 34.75p 34.75p 14828
12/11/2014 36.00p 36.00p 35.00p 35.00p 7550
11/11/2014 34.60p 35.75p 34.55p 35.00p 105684
10/11/2014 35.75p 35.75p 34.55p 34.63p 13828
07/11/2014 35.64p 35.64p 34.25p 34.75p 66255
06/11/2014 35.65p 35.65p 34.25p 34.25p 830
05/11/2014 35.75p 34.75p 34.75p 34.75p 0
04/11/2014 35.75p 35.75p 34.25p 34.75p 93615
03/11/2014 33.25p 36.70p 31.99p 34.25p 276458
31/10/2014 33.00p 33.00p 32.00p 32.00p 1471
30/10/2014 33.00p 33.00p 31.80p 32.00p 25678
29/10/2014 33.00p 33.00p 32.00p 32.00p 7644
28/10/2014 32.50p 31.38p 31.38p 31.38p 0
27/10/2014 32.50p 32.50p 31.25p 31.38p 8197
24/10/2014 31.50p 32.45p 30.65p 31.25p 59307
23/10/2014 31.63p 31.63p 31.00p 31.00p 1600
22/10/2014 32.20p 32.20p 31.13p 31.13p 3326
21/10/2014 30.38p 31.00p 30.38p 31.00p 2975
20/10/2014 32.08p 32.08p 30.36p 31.00p 38295
17/10/2014 31.95p 31.95p 30.25p 30.75p 43570
16/10/2014 30.30p 32.04p 30.30p 30.50p 39582
15/10/2014 30.30p 31.50p 30.30p 31.50p 10000
14/10/2014 31.50p 31.50p 30.50p 30.50p 17500
13/10/2014 31.75p 32.25p 31.75p 31.75p 36172
10/10/2014 33.50p 33.66p 31.65p 32.25p 69075
09/10/2014 33.61p 34.63p 33.61p 34.25p 10000
08/10/2014 35.37p 34.63p 34.63p 34.63p 0
07/10/2014 35.37p 35.37p 33.75p 34.63p 22620
06/10/2014 34.68p 34.68p 33.30p 33.75p 12997
03/10/2014 34.68p 34.68p 34.00p 34.00p 700
02/10/2014 33.75p 34.25p 33.30p 33.63p 16033
01/10/2014 35.00p 35.00p 33.74p 34.25p 14500
30/09/2014 35.10p 35.10p 34.65p 34.75p 12219
29/09/2014 33.50p 35.90p 33.50p 34.63p 50502
26/09/2014 34.10p 34.75p 34.10p 34.75p 13983
25/09/2014 34.10p 36.28p 34.10p 34.50p 53390
24/09/2014 34.88p 35.62p 34.75p 34.75p 2500
23/09/2014 34.05p 35.62p 34.05p 35.62p 6523
22/09/2014 36.25p 36.25p 34.05p 35.00p 13339
19/09/2014 36.25p 36.25p 35.00p 35.00p 88
18/09/2014 34.41p 36.25p 34.41p 35.00p 54813
17/09/2014 34.30p 36.25p 34.30p 35.25p 26171
16/09/2014 35.00p 36.45p 35.00p 35.00p 43251
15/09/2014 36.10p 36.10p 34.62p 35.50p 12966
12/09/2014 34.61p 36.10p 34.61p 35.00p 18944
11/09/2014 35.25p 36.20p 34.90p 35.37p 169722
10/09/2014 36.40p 36.40p 35.75p 35.75p 16200
09/09/2014 36.40p 36.75p 35.75p 35.75p 54000
08/09/2014 37.15p 37.40p 36.39p 36.75p 91880
05/09/2014 37.00p 37.40p 35.35p 36.63p 75067
04/09/2014 35.30p 36.50p 35.30p 35.87p 37700
03/09/2014 35.35p 36.00p 35.35p 35.50p 25555
02/09/2014 35.10p 36.15p 35.10p 35.50p 25844
01/09/2014 36.15p 36.15p 34.88p 35.75p 25807
29/08/2014 33.85p 36.15p 33.85p 34.88p 25302
28/08/2014 33.50p 36.00p 33.50p 34.88p 86066
27/08/2014 35.25p 35.92p 34.70p 35.62p 123664
26/08/2014 32.00p 35.70p 32.00p 34.13p 246694
22/08/2014 31.00p 32.00p 30.75p 30.75p 71442
21/08/2014 31.00p 31.00p 29.50p 29.50p 3229
20/08/2014 31.00p 31.00p 29.50p 30.38p 96
19/08/2014 30.50p 29.50p 29.50p 29.50p 0
18/08/2014 30.50p 31.08p 29.50p 29.50p 19967
15/08/2014 31.00p 31.00p 29.50p 29.50p 14470
14/08/2014 30.10p 30.50p 29.00p 29.50p 12422
13/08/2014 30.10p 31.00p 30.00p 30.50p 5171
12/08/2014 30.63p 31.00p 29.50p 30.00p 42400
11/08/2014 30.63p 30.63p 28.65p 29.50p 25400
08/08/2014 30.63p 30.63p 29.50p 29.50p 13507
07/08/2014 30.63p 30.64p 28.60p 29.50p 48472
06/08/2014 30.64p 30.64p 29.50p 29.50p 6916
05/08/2014 30.60p 30.64p 28.45p 29.50p 33650
04/08/2014 30.00p 31.25p 28.38p 29.50p 136681
01/08/2014 31.80p 31.80p 30.60p 31.25p 9572
31/07/2014 31.00p 32.95p 31.00p 31.50p 82441
30/07/2014 31.95p 31.95p 31.50p 31.50p 191
29/07/2014 32.00p 32.00p 31.50p 31.50p 39134
28/07/2014 31.75p 33.80p 31.75p 32.00p 57019
25/07/2014 32.75p 32.89p 31.89p 32.88p 26412
24/07/2014 33.00p 33.38p 32.88p 32.88p 4485
23/07/2014 33.00p 34.00p 33.00p 33.38p 22922
22/07/2014 34.00p 35.00p 33.00p 34.00p 76966
21/07/2014 35.65p 35.65p 34.25p 34.25p 1008
18/07/2014 34.25p 35.67p 34.25p 35.00p 7548
17/07/2014 34.25p 34.98p 34.25p 34.50p 7750
16/07/2014 34.25p 34.50p 34.25p 34.50p 1000
15/07/2014 35.80p 35.80p 34.25p 35.00p 10760
14/07/2014 34.25p 36.00p 34.25p 35.00p 18144
11/07/2014 35.00p 35.00p 34.50p 34.50p 6000
10/07/2014 35.80p 35.80p 35.00p 35.00p 6140
09/07/2014 35.50p 35.52p 34.50p 35.00p 33877
08/07/2014 35.50p 35.50p 33.50p 34.50p 2470
07/07/2014 34.08p 35.50p 33.25p 34.50p 58484
04/07/2014 35.50p 35.50p 34.50p 34.50p 1500
03/07/2014 34.10p 35.50p 34.10p 34.50p 16922
02/07/2014 35.50p 35.50p 34.38p 34.38p 704
01/07/2014 35.59p 35.59p 33.99p 34.38p 4338
30/06/2014 35.50p 35.50p 33.18p 34.75p 39173
27/06/2014 35.50p 36.25p 34.00p 34.25p 144071
26/06/2014 35.15p 35.50p 33.70p 34.00p 56808
25/06/2014 35.15p 35.39p 33.88p 33.88p 50734
24/06/2014 35.70p 35.70p 34.50p 34.50p 14922
23/06/2014 35.00p 35.82p 33.66p 35.00p 65500
20/06/2014 36.00p 36.00p 33.63p 34.63p 144762
19/06/2014 35.40p 35.40p 33.63p 34.63p 14557
18/06/2014 33.25p 35.49p 33.25p 34.63p 27564
17/06/2014 34.19p 35.50p 34.19p 34.63p 21706
16/06/2014 34.00p 35.50p 34.00p 35.00p 39120
13/06/2014 34.19p 35.00p 34.19p 35.00p 0
12/06/2014 34.19p 35.00p 34.19p 35.00p 2
11/06/2014 35.50p 35.50p 35.00p 35.00p 4004
10/06/2014 35.50p 35.50p 34.19p 35.00p 58191
09/06/2014 34.95p 34.95p 34.75p 34.75p 2861
06/06/2014 34.25p 34.95p 34.25p 34.75p 0
05/06/2014 34.25p 34.95p 34.25p 34.75p 34889
04/06/2014 35.00p 35.12p 34.00p 35.00p 10554
03/06/2014 34.35p 35.62p 34.35p 35.12p 25849
02/06/2014 34.35p 35.62p 34.35p 35.62p 14229
30/05/2014 36.28p 36.28p 35.62p 35.62p 1332
29/05/2014 37.50p 37.50p 34.50p 35.62p 94630
28/05/2014 35.00p 36.25p 35.00p 36.00p 25394
27/05/2014 37.40p 37.50p 35.65p 36.25p 15884
23/05/2014 37.40p 37.40p 35.65p 35.75p 16189
22/05/2014 35.00p 37.40p 35.00p 36.25p 22921
21/05/2014 35.65p 36.25p 35.65p 36.25p 0
20/05/2014 35.65p 36.25p 35.65p 36.25p 14793
19/05/2014 37.40p 37.40p 35.65p 36.25p 9461
16/05/2014 37.40p 37.40p 36.25p 36.25p 64
15/05/2014 37.40p 37.50p 35.65p 36.25p 33622
14/05/2014 37.40p 37.40p 36.25p 36.25p 25000
13/05/2014 35.88p 36.50p 35.50p 36.25p 15991
12/05/2014 35.88p 37.50p 35.88p 36.50p 0
09/05/2014 35.88p 37.50p 35.88p 36.50p 16036
08/05/2014 37.55p 37.55p 35.88p 36.50p 39921
07/05/2014 35.25p 37.45p 35.25p 36.13p 17645
06/05/2014 37.25p 37.25p 36.13p 36.13p 54395
02/05/2014 35.50p 36.13p 35.00p 36.13p 30000
01/05/2014 37.50p 37.50p 35.05p 36.13p 58338
30/04/2014 37.45p 37.45p 35.00p 35.87p 65267
29/04/2014 34.75p 38.50p 31.87p 36.00p 503746
28/04/2014 34.00p 34.00p 31.87p 33.00p 19290
25/04/2014 31.50p 34.00p 31.50p 33.00p 88208
24/04/2014 33.00p 34.00p 31.51p 32.75p 91654
23/04/2014 33.75p 34.95p 33.00p 34.00p 92699
22/04/2014 36.50p 36.50p 35.00p 35.37p 39801
17/04/2014 35.25p 36.55p 35.25p 36.00p 29368
16/04/2014 35.70p 36.00p 34.05p 36.00p 13018
15/04/2014 34.00p 35.50p 34.00p 34.75p 40294
14/04/2014 34.05p 36.22p 34.05p 35.50p 8000
11/04/2014 36.45p 36.45p 36.00p 36.00p 13675
10/04/2014 35.50p 36.45p 35.30p 36.13p 30101
09/04/2014 34.10p 36.45p 34.10p 35.50p 42400
08/04/2014 33.60p 35.70p 33.60p 34.88p 86619
07/04/2014 35.74p 36.00p 33.60p 35.12p 37780
04/04/2014 36.75p 36.75p 33.50p 34.75p 134461
03/04/2014 37.00p 37.00p 35.10p 36.00p 42407
02/04/2014 35.10p 37.00p 35.10p 36.00p 78035
01/04/2014 40.75p 42.30p 35.70p 36.38p 335789
31/03/2014 41.05p 42.50p 41.05p 42.00p 27520
28/03/2014 41.05p 43.01p 41.05p 42.50p 7430
27/03/2014 41.05p 43.33p 41.05p 42.50p 26265
26/03/2014 43.40p 43.50p 41.74p 43.00p 24593
25/03/2014 43.05p 43.50p 43.00p 43.50p 36483
24/03/2014 43.00p 43.50p 43.00p 43.50p 37330
21/03/2014 42.50p 43.40p 42.50p 43.25p 214813
20/03/2014 42.00p 43.00p 42.00p 43.00p 186683
19/03/2014 42.00p 43.41p 42.00p 42.25p 23408
18/03/2014 43.31p 43.31p 41.35p 42.50p 28299
17/03/2014 43.40p 43.40p 41.00p 42.50p 17555
14/03/2014 41.50p 43.90p 41.50p 42.50p 32556
13/03/2014 43.90p 43.90p 41.60p 43.00p 44086
12/03/2014 41.78p 43.00p 41.78p 43.00p 11716
11/03/2014 41.78p 43.90p 41.78p 43.00p 8122
10/03/2014 43.90p 43.90p 42.00p 43.00p 31214
07/03/2014 43.90p 43.90p 41.78p 43.00p 24789
06/03/2014 41.50p 43.90p 41.50p 43.00p 42539
05/03/2014 42.25p 43.90p 41.25p 43.00p 66563
04/03/2014 43.00p 43.00p 42.12p 42.12p 21770
03/03/2014 42.40p 42.40p 41.25p 42.12p 84434
28/02/2014 42.40p 42.40p 42.12p 42.38p 10366
27/02/2014 42.80p 42.80p 42.12p 42.12p 27344
26/02/2014 41.71p 42.80p 41.50p 42.50p 27134
25/02/2014 41.50p 42.80p 41.50p 42.50p 31431
24/02/2014 44.00p 44.00p 41.55p 42.25p 134410
21/02/2014 42.00p 44.00p 41.50p 42.75p 137519

*Close Price adjusted for both dividends and splits