Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2014 44.80p 44.80p 42.00p 43.50p 10360
19/02/2014 44.80p 44.80p 43.50p 43.50p 5070
18/02/2014 42.80p 44.80p 42.50p 43.75p 31928
17/02/2014 43.00p 44.18p 42.80p 43.38p 43344
14/02/2014 44.62p 44.62p 43.00p 43.50p 35512
13/02/2014 44.62p 44.62p 43.00p 43.75p 55887
12/02/2014 43.50p 45.50p 41.94p 43.63p 258064
11/02/2014 43.00p 43.50p 41.80p 42.75p 118054
10/02/2014 41.00p 42.85p 40.10p 42.00p 241390
07/02/2014 39.25p 46.92p 35.75p 42.00p 978868
06/02/2014 36.45p 36.48p 34.60p 35.75p 27286
05/02/2014 34.60p 36.54p 34.60p 35.75p 10500
04/02/2014 36.00p 37.00p 35.75p 35.75p 0
03/02/2014 36.00p 37.00p 35.75p 35.75p 40390
31/01/2014 36.15p 37.45p 36.10p 37.00p 17700
30/01/2014 36.15p 37.00p 36.15p 37.00p 1000
29/01/2014 36.15p 37.40p 35.93p 37.00p 34356
28/01/2014 37.40p 37.40p 36.15p 37.00p 7255
27/01/2014 37.40p 37.40p 37.00p 37.00p 5994
24/01/2014 37.28p 37.75p 36.15p 37.25p 37000
23/01/2014 38.65p 38.65p 37.25p 37.75p 11600
22/01/2014 36.00p 39.15p 36.00p 37.63p 279082
21/01/2014 35.50p 37.21p 35.05p 36.00p 36719
20/01/2014 37.25p 37.25p 35.58p 36.75p 26358
17/01/2014 36.25p 37.50p 35.87p 37.25p 80478
16/01/2014 35.00p 37.20p 35.00p 35.87p 57196
15/01/2014 36.97p 36.97p 35.50p 35.50p 42293
14/01/2014 37.00p 38.10p 35.12p 36.50p 220764
13/01/2014 34.50p 35.60p 34.50p 35.12p 52099
10/01/2014 34.00p 35.97p 34.00p 35.12p 137693
09/01/2014 34.10p 34.50p 34.10p 34.50p 0
08/01/2014 34.10p 34.50p 34.10p 34.50p 1893
07/01/2014 34.00p 34.70p 34.00p 34.50p 161626
06/01/2014 33.15p 34.00p 33.08p 34.00p 30164
03/01/2014 33.13p 34.60p 32.65p 33.75p 39493
02/01/2014 33.13p 33.75p 33.13p 33.75p 16253
31/12/2013 33.79p 33.79p 32.88p 33.75p 14612
30/12/2013 33.85p 33.85p 32.60p 33.00p 18855
27/12/2013 33.95p 33.95p 33.25p 33.25p 12799
24/12/2013 33.79p 33.79p 32.60p 33.25p 8944
23/12/2013 33.80p 34.21p 32.59p 33.25p 77954
20/12/2013 32.26p 33.80p 32.26p 33.00p 24101
19/12/2013 33.80p 33.80p 33.00p 33.00p 0
18/12/2013 33.80p 33.80p 33.00p 33.00p 1454
17/12/2013 32.30p 33.80p 32.30p 33.00p 32741
16/12/2013 32.30p 33.98p 32.30p 33.00p 8500
13/12/2013 32.26p 34.04p 32.26p 33.00p 34930
12/12/2013 33.90p 33.90p 33.00p 33.25p 30000
11/12/2013 32.44p 33.90p 32.44p 33.00p 14723
10/12/2013 32.46p 33.90p 32.44p 33.00p 0
09/12/2013 32.46p 33.90p 32.44p 33.00p 11942
06/12/2013 32.32p 33.73p 32.32p 33.00p 28585
05/12/2013 32.50p 33.77p 32.49p 32.88p 31500
04/12/2013 32.50p 32.80p 32.00p 32.25p 112200
03/12/2013 33.70p 34.00p 33.25p 33.25p 593
02/12/2013 32.00p 34.00p 32.00p 34.00p 380393
29/11/2013 32.25p 32.89p 32.00p 32.12p 162180
28/11/2013 32.00p 32.50p 31.75p 32.00p 100992
27/11/2013 31.00p 32.00p 31.00p 31.75p 25684
26/11/2013 32.25p 32.25p 31.00p 31.87p 126828
25/11/2013 32.06p 32.06p 31.38p 31.38p 109370
22/11/2013 31.13p 32.16p 31.13p 31.63p 25800
21/11/2013 32.00p 32.12p 31.87p 32.12p 855138
20/11/2013 32.00p 32.13p 31.58p 31.87p 320575
19/11/2013 31.00p 32.10p 31.00p 31.50p 86683
18/11/2013 32.00p 32.00p 30.50p 31.13p 219677
15/11/2013 30.00p 32.50p 29.00p 30.88p 285378
14/11/2013 27.15p 29.00p 27.15p 28.25p 10165
13/11/2013 29.75p 29.75p 27.40p 28.25p 33794
12/11/2013 28.15p 29.90p 28.15p 28.87p 5302
11/11/2013 28.15p 29.90p 28.15p 28.87p 60377
08/11/2013 28.00p 30.00p 27.25p 29.00p 195014
07/11/2013 33.00p 33.00p 28.25p 29.00p 373251
06/11/2013 34.45p 34.45p 32.75p 34.13p 0
05/11/2013 34.45p 34.45p 32.75p 34.13p 0
04/11/2013 34.45p 34.45p 32.75p 34.13p 8000
01/11/2013 34.45p 34.45p 34.13p 34.13p 10074
31/10/2013 34.45p 34.45p 34.13p 34.13p 0
30/10/2013 34.45p 34.45p 34.13p 34.13p 10000
29/10/2013 33.00p 35.25p 32.75p 34.63p 0
28/10/2013 33.00p 35.25p 32.75p 33.88p 38953
25/10/2013 34.75p 34.86p 34.50p 34.63p 23442
24/10/2013 32.50p 34.63p 32.50p 34.50p 139
23/10/2013 33.00p 34.63p 32.75p 34.63p 5014
22/10/2013 34.25p 34.63p 33.85p 34.63p 19975
21/10/2013 35.08p 35.08p 34.63p 34.63p 10000
18/10/2013 33.05p 34.75p 32.85p 34.75p 49438
17/10/2013 35.05p 35.14p 34.50p 34.75p 12801
16/10/2013 34.00p 34.50p 34.00p 34.50p 64000
15/10/2013 33.35p 34.75p 33.35p 34.75p 17500
14/10/2013 32.75p 33.35p 32.75p 33.00p 8125
11/10/2013 33.30p 34.00p 33.00p 33.00p 10031
10/10/2013 32.55p 34.00p 32.50p 34.00p 0
09/10/2013 32.55p 34.00p 32.50p 34.00p 2258
08/10/2013 32.55p 34.00p 32.50p 34.00p 900
07/10/2013 33.00p 33.00p 32.50p 32.50p 500
04/10/2013 33.75p 34.40p 32.75p 32.75p 127597
03/10/2013 33.25p 33.90p 32.18p 33.38p 62590
02/10/2013 33.15p 33.15p 32.62p 32.62p 2131
01/10/2013 33.15p 33.15p 32.37p 32.37p 3016
30/09/2013 31.47p 33.25p 31.47p 32.37p 28004
27/09/2013 31.75p 32.00p 30.60p 31.25p 170464
26/09/2013 32.00p 32.03p 30.50p 31.63p 60110
25/09/2013 33.25p 33.25p 32.00p 32.50p 37371
24/09/2013 33.00p 34.25p 33.00p 34.00p 24850
23/09/2013 33.50p 34.71p 33.10p 34.25p 0
20/09/2013 33.50p 34.71p 33.10p 34.25p 36399
19/09/2013 34.25p 34.25p 33.25p 33.25p 52727
18/09/2013 34.50p 35.37p 34.50p 35.00p 0
17/09/2013 34.50p 35.37p 34.50p 35.37p 2802
16/09/2013 35.39p 35.39p 35.37p 35.37p 9890
13/09/2013 33.75p 35.12p 33.50p 34.75p 0
12/09/2013 33.75p 35.12p 33.50p 35.12p 18659
11/09/2013 35.50p 36.00p 34.50p 35.12p 77920
10/09/2013 36.00p 36.00p 35.50p 36.00p 7472
09/09/2013 36.00p 36.00p 36.00p 36.00p 2725
06/09/2013 35.50p 36.50p 35.50p 36.25p 0
05/09/2013 35.50p 36.50p 35.50p 36.50p 1450
04/09/2013 36.00p 37.00p 36.00p 37.00p 0
03/09/2013 36.00p 37.00p 36.00p 37.00p 15098
02/09/2013 36.00p 36.75p 36.00p 36.75p 1500
30/08/2013 36.50p 36.75p 36.38p 36.38p 25000
29/08/2013 36.75p 36.75p 36.50p 36.75p 25219
28/08/2013 37.15p 37.25p 36.75p 36.75p 10750
27/08/2013 36.50p 37.25p 36.50p 37.25p 18542
23/08/2013 36.75p 37.25p 36.75p 37.25p 3316
22/08/2013 36.75p 37.25p 36.50p 37.25p 9173
21/08/2013 37.15p 37.25p 37.15p 37.25p 10305
20/08/2013 37.15p 37.15p 36.50p 37.00p 16821
19/08/2013 36.50p 37.19p 36.50p 37.00p 6500
16/08/2013 36.57p 37.25p 36.57p 36.75p 27008
15/08/2013 37.50p 37.50p 37.00p 37.25p 4260
14/08/2013 36.65p 37.25p 36.65p 37.00p 13542
13/08/2013 37.50p 37.50p 36.90p 37.25p 6661
12/08/2013 37.50p 37.50p 37.25p 37.25p 10862
09/08/2013 36.90p 37.25p 36.90p 37.25p 5000
08/08/2013 37.00p 37.25p 37.00p 37.25p 0
07/08/2013 36.90p 37.25p 36.90p 37.25p 6003
06/08/2013 37.50p 37.50p 37.25p 37.25p 803
05/08/2013 36.36p 37.25p 36.15p 37.25p 55185
02/08/2013 37.50p 37.70p 36.24p 37.00p 43777
01/08/2013 37.00p 37.70p 37.00p 37.00p 184949
31/07/2013 38.70p 38.70p 37.46p 38.00p 8628
30/07/2013 36.58p 37.70p 36.58p 37.50p 0
29/07/2013 36.58p 37.70p 36.58p 37.50p 19985
26/07/2013 36.00p 37.70p 36.00p 37.00p 0
25/07/2013 36.00p 37.70p 36.00p 37.00p 3618
24/07/2013 36.00p 37.00p 36.00p 37.00p 30948
23/07/2013 37.70p 37.70p 36.15p 37.00p 11860
22/07/2013 37.00p 37.70p 37.00p 37.00p 5018
19/07/2013 37.45p 38.76p 37.12p 37.50p 54696
18/07/2013 37.90p 37.90p 37.22p 37.50p 36696
17/07/2013 37.22p 37.90p 37.22p 37.50p 29290
16/07/2013 37.90p 37.90p 37.22p 37.50p 16329
15/07/2013 37.90p 37.90p 37.22p 37.50p 18015
12/07/2013 37.25p 38.90p 37.00p 37.00p 27947
11/07/2013 37.90p 38.96p 37.20p 37.50p 49797
10/07/2013 38.90p 38.90p 37.00p 37.50p 73631
09/07/2013 38.00p 38.00p 37.20p 37.50p 106985
08/07/2013 37.50p 39.80p 36.88p 37.38p 156121
05/07/2013 35.50p 37.50p 35.30p 36.88p 201122
04/07/2013 33.84p 34.25p 33.84p 34.25p 0
03/07/2013 33.84p 34.25p 33.84p 34.25p 7000
02/07/2013 35.30p 35.30p 34.25p 34.25p 4191
01/07/2013 33.00p 35.30p 33.00p 34.25p 12231
28/06/2013 35.30p 35.30p 33.00p 34.25p 15071
27/06/2013 33.25p 35.30p 33.00p 33.00p 38434
26/06/2013 33.45p 34.64p 33.45p 34.25p 72587
25/06/2013 33.45p 34.05p 33.45p 33.50p 6403
24/06/2013 34.05p 34.05p 33.45p 33.75p 11328
21/06/2013 32.70p 34.06p 32.70p 33.50p 6792
20/06/2013 32.50p 33.50p 32.50p 33.38p 23260
19/06/2013 33.00p 33.83p 31.91p 33.50p 376952
18/06/2013 33.00p 33.33p 33.00p 33.25p 106177
17/06/2013 32.25p 32.96p 32.00p 32.62p 68393
14/06/2013 32.83p 32.83p 32.50p 32.50p 2500
13/06/2013 32.00p 33.25p 32.00p 32.62p 25000
12/06/2013 32.00p 33.38p 32.00p 33.25p 9166
11/06/2013 33.00p 33.38p 32.25p 33.38p 31325
10/06/2013 32.88p 32.88p 31.90p 32.25p 30600
07/06/2013 31.50p 32.50p 31.50p 32.50p 4200
06/06/2013 31.90p 33.25p 31.90p 32.25p 992
05/06/2013 32.35p 33.25p 32.35p 33.25p 36000
04/06/2013 33.00p 33.88p 32.25p 33.50p 110938
03/06/2013 31.50p 33.75p 29.31p 32.88p 112310
31/05/2013 30.06p 31.00p 30.06p 31.00p 0
30/05/2013 30.06p 31.00p 30.06p 31.00p 17361
29/05/2013 31.87p 31.87p 30.31p 31.00p 0
28/05/2013 31.87p 31.87p 30.31p 31.00p 17049
24/05/2013 30.31p 31.00p 30.31p 31.00p 0
23/05/2013 30.31p 31.00p 30.31p 31.00p 12000
22/05/2013 32.00p 32.00p 31.06p 31.50p 7983
21/05/2013 31.50p 31.63p 31.38p 31.63p 23858
20/05/2013 33.00p 33.00p 31.38p 32.00p 121652
17/05/2013 33.00p 33.00p 31.87p 32.00p 10723
16/05/2013 31.38p 32.12p 31.38p 32.12p 20027
15/05/2013 30.63p 31.95p 30.63p 31.63p 16921
14/05/2013 30.50p 31.63p 30.50p 31.63p 33000
13/05/2013 33.00p 33.00p 31.63p 31.63p 50684
10/05/2013 33.00p 33.00p 30.38p 31.63p 10100

*Close Price adjusted for both dividends and splits