Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2012 17.05p 17.13p 17.05p 17.13p 250
23/07/2012 17.00p 17.15p 16.58p 17.13p 61740
20/07/2012 16.66p 16.66p 16.25p 16.63p 51174
19/07/2012 17.15p 17.15p 16.88p 16.88p 50000
18/07/2012 17.50p 17.50p 17.00p 17.00p 1470
17/07/2012 17.00p 17.42p 16.60p 17.00p 34759
16/07/2012 16.47p 17.71p 16.07p 16.88p 42531
13/07/2012 16.27p 16.88p 16.27p 16.88p 2688
12/07/2012 16.96p 16.96p 16.29p 16.50p 7600
11/07/2012 16.51p 16.51p 16.50p 16.50p 0
10/07/2012 16.51p 16.51p 16.50p 16.50p 2346
09/07/2012 16.47p 17.71p 16.47p 16.88p 5554
06/07/2012 16.95p 16.96p 16.75p 16.88p 0
05/07/2012 16.95p 16.96p 16.75p 16.75p 51162
04/07/2012 16.57p 16.75p 16.57p 16.75p 0
03/07/2012 16.57p 16.75p 16.57p 16.75p 1750
02/07/2012 16.59p 17.13p 16.59p 17.13p 3193
29/06/2012 17.42p 17.42p 17.00p 17.00p 6000
28/06/2012 17.00p 17.61p 16.82p 17.13p 215205
27/06/2012 17.00p 17.25p 17.00p 17.25p 214387
26/06/2012 17.00p 17.00p 16.75p 17.00p 229064
25/06/2012 16.00p 17.42p 16.00p 16.75p 269771
22/06/2012 17.00p 17.38p 17.00p 17.38p 67461
21/06/2012 17.25p 17.25p 17.07p 17.13p 21410
20/06/2012 17.00p 17.38p 17.00p 17.38p 57830
19/06/2012 16.71p 16.88p 16.71p 16.88p 29705
18/06/2012 16.61p 16.63p 16.61p 16.63p 28947
15/06/2012 16.00p 16.75p 16.00p 16.75p 0
14/06/2012 16.00p 16.75p 16.00p 16.75p 0
13/06/2012 16.00p 16.63p 16.00p 16.63p 153235
12/06/2012 15.75p 17.00p 15.40p 16.75p 311818
11/06/2012 16.00p 17.00p 16.00p 16.50p 50395
08/06/2012 16.00p 16.75p 16.00p 16.50p 6882
07/06/2012 16.00p 16.50p 15.76p 16.25p 364098
06/06/2012 16.00p 16.50p 16.00p 16.00p 284340
01/06/2012 16.02p 16.50p 16.02p 16.50p 2957
31/05/2012 16.50p 16.50p 16.37p 16.37p 2000
30/05/2012 15.75p 16.53p 15.75p 16.25p 8544
29/05/2012 16.00p 16.25p 15.75p 16.25p 65476
28/05/2012 16.08p 16.98p 16.08p 16.63p 0
25/05/2012 16.08p 16.98p 16.08p 16.63p 12189
24/05/2012 16.98p 16.98p 16.63p 16.63p 1000
23/05/2012 17.20p 17.20p 16.08p 16.63p 39627
22/05/2012 17.00p 17.00p 16.10p 16.75p 0
21/05/2012 17.00p 17.00p 16.10p 16.75p 25430
18/05/2012 16.50p 16.94p 16.02p 16.75p 103712
17/05/2012 17.00p 17.27p 17.00p 17.00p 102520
16/05/2012 17.02p 18.00p 17.02p 18.00p 7332
15/05/2012 17.27p 18.50p 17.27p 18.13p 0
14/05/2012 17.27p 18.50p 17.27p 18.13p 0
11/05/2012 17.27p 18.50p 17.27p 18.13p 11667
10/05/2012 18.50p 18.50p 17.30p 18.13p 14500
09/05/2012 17.21p 18.13p 17.21p 18.13p 40000
08/05/2012 17.25p 18.78p 17.25p 18.25p 16798
04/05/2012 18.78p 18.80p 17.50p 18.25p 19324
03/05/2012 18.79p 18.79p 17.67p 18.25p 11751
02/05/2012 17.87p 18.85p 17.87p 18.38p 20249
01/05/2012 17.70p 18.25p 17.70p 18.25p 12514
30/04/2012 18.90p 18.90p 17.87p 18.25p 48299
27/04/2012 17.52p 19.00p 17.52p 18.38p 51809
26/04/2012 19.05p 19.05p 17.52p 18.38p 88911
25/04/2012 18.08p 18.63p 18.02p 18.63p 46471
24/04/2012 18.00p 19.19p 17.62p 18.38p 300945
23/04/2012 18.00p 18.94p 16.76p 18.63p 170750
20/04/2012 13.00p 18.69p 12.70p 17.50p 1258614
19/04/2012 12.00p 12.70p 11.67p 12.25p 109442
18/04/2012 10.36p 12.19p 10.36p 12.00p 332488
17/04/2012 11.00p 11.38p 10.56p 11.38p 154712
16/04/2012 11.00p 11.00p 9.75p 9.75p 349417
13/04/2012 10.25p 10.78p 9.92p 10.25p 121273
12/04/2012 10.29p 10.78p 10.29p 10.75p 116827
11/04/2012 10.43p 11.13p 10.29p 11.13p 44216
10/04/2012 10.13p 11.17p 10.13p 11.13p 282157
05/04/2012 10.50p 11.13p 10.05p 11.13p 27006
04/04/2012 10.67p 10.75p 10.67p 10.75p 20000
03/04/2012 11.26p 11.26p 10.00p 11.25p 142557
02/04/2012 10.70p 11.00p 10.00p 11.00p 219781
30/03/2012 10.50p 11.00p 10.50p 11.00p 10000
29/03/2012 11.00p 11.82p 10.70p 11.25p 2022141
28/03/2012 11.00p 11.50p 10.75p 11.50p 0
27/03/2012 11.00p 11.38p 10.75p 11.38p 9710588
26/03/2012 10.95p 11.13p 10.30p 11.13p 0
23/03/2012 10.95p 11.13p 10.30p 11.13p 41908
22/03/2012 10.95p 10.95p 10.30p 10.88p 55095
21/03/2012 10.80p 11.00p 10.55p 11.00p 7665
20/03/2012 11.00p 11.00p 10.25p 11.00p 0
19/03/2012 11.00p 11.00p 10.25p 11.00p 211793
16/03/2012 10.05p 10.88p 10.05p 10.88p 188197
15/03/2012 10.08p 10.90p 10.03p 10.63p 170794
14/03/2012 10.50p 11.50p 10.25p 10.50p 747182
13/03/2012 11.25p 11.38p 11.00p 11.00p 139814
12/03/2012 11.00p 11.48p 10.80p 11.00p 0
09/03/2012 11.00p 11.48p 10.80p 11.13p 323000
08/03/2012 10.30p 10.98p 10.30p 10.75p 98880
07/03/2012 11.38p 11.38p 10.88p 10.88p 17000
06/03/2012 11.50p 11.50p 11.25p 11.25p 171162
05/03/2012 11.01p 11.25p 11.01p 11.25p 7729
02/03/2012 11.25p 11.40p 11.00p 11.25p 1126168
01/03/2012 11.50p 11.50p 10.60p 11.38p 1495017
29/02/2012 11.55p 11.55p 11.50p 11.50p 142399
28/02/2012 11.12p 11.50p 11.12p 11.50p 26989
27/02/2012 11.50p 11.78p 11.12p 11.38p 180981
24/02/2012 11.30p 11.80p 11.30p 11.50p 134642
23/02/2012 11.90p 11.90p 11.12p 11.50p 72190
22/02/2012 11.00p 11.50p 11.00p 11.50p 135
21/02/2012 11.93p 12.00p 11.00p 12.00p 254355
20/02/2012 11.00p 12.00p 11.00p 12.00p 120443
17/02/2012 11.83p 11.83p 11.38p 11.75p 67283
16/02/2012 12.00p 12.00p 11.38p 12.00p 204874
15/02/2012 11.95p 11.97p 11.63p 11.63p 99804
14/02/2012 11.40p 11.63p 11.40p 11.63p 3888
13/02/2012 11.25p 11.63p 11.25p 11.63p 15745
10/02/2012 11.38p 11.63p 11.38p 11.63p 1361
09/02/2012 11.95p 11.97p 11.38p 11.63p 51500
08/02/2012 11.38p 11.95p 11.38p 11.63p 28663
07/02/2012 11.95p 11.98p 11.63p 11.63p 19326
06/02/2012 12.40p 12.40p 11.38p 11.63p 58348
03/02/2012 11.95p 11.95p 11.37p 11.63p 70144
02/02/2012 11.12p 11.88p 11.12p 11.63p 31522
01/02/2012 11.24p 12.00p 11.24p 12.00p 1443
31/01/2012 11.21p 12.00p 11.21p 11.50p 9750
30/01/2012 12.00p 12.00p 11.30p 11.50p 73100
27/01/2012 12.33p 12.50p 12.00p 12.50p 857699
26/01/2012 11.21p 12.65p 11.21p 12.25p 68533
25/01/2012 12.45p 12.50p 12.00p 12.50p 16000
24/01/2012 11.00p 12.50p 11.00p 12.50p 9500
23/01/2012 11.00p 12.50p 11.00p 12.50p 14600
20/01/2012 12.45p 12.45p 12.25p 12.25p 10000
19/01/2012 11.25p 12.60p 10.55p 12.50p 333647
18/01/2012 11.40p 12.90p 11.40p 12.13p 131696
17/01/2012 11.36p 12.91p 11.36p 12.13p 238037
16/01/2012 13.02p 13.41p 12.88p 12.88p 102491
13/01/2012 12.60p 13.03p 12.60p 12.75p 14636
12/01/2012 12.98p 12.98p 12.63p 12.88p 0
11/01/2012 12.98p 12.98p 12.63p 12.63p 4500
10/01/2012 13.00p 13.00p 12.55p 12.88p 15680
09/01/2012 13.45p 13.45p 12.88p 12.88p 5500
06/01/2012 12.55p 13.45p 12.55p 12.88p 7116
05/01/2012 13.45p 13.45p 12.55p 12.88p 20113
04/01/2012 12.50p 13.45p 12.50p 13.00p 8145
03/01/2012 13.48p 13.48p 12.50p 12.88p 76233
30/12/2011 12.36p 13.00p 12.36p 13.00p 0
29/12/2011 12.36p 13.00p 12.36p 13.00p 3272
28/12/2011 13.50p 13.50p 12.36p 12.88p 32549
23/12/2011 13.42p 13.42p 13.00p 13.00p 14736
22/12/2011 13.45p 13.45p 12.36p 12.88p 3067
21/12/2011 13.25p 13.25p 12.88p 12.88p 62805
20/12/2011 12.36p 13.40p 12.36p 12.88p 19709
19/12/2011 12.34p 13.40p 12.34p 12.88p 8696
16/12/2011 12.50p 13.12p 12.45p 13.12p 0
15/12/2011 12.50p 13.00p 12.45p 12.50p 49401
14/12/2011 12.09p 13.30p 12.09p 12.50p 74504
13/12/2011 13.25p 13.70p 12.59p 13.12p 108707
12/12/2011 14.21p 14.21p 13.88p 13.88p 140
09/12/2011 14.21p 14.21p 14.00p 14.00p 1708
08/12/2011 13.50p 14.21p 13.50p 14.00p 0
07/12/2011 13.50p 14.21p 13.50p 14.13p 3806
06/12/2011 13.55p 14.21p 13.55p 14.00p 34463
05/12/2011 14.21p 14.21p 14.00p 14.00p 13166
02/12/2011 13.63p 14.23p 13.55p 14.00p 8909
01/12/2011 13.80p 14.40p 13.80p 14.38p 16463
30/11/2011 15.00p 15.00p 13.63p 14.13p 408488
29/11/2011 14.50p 14.87p 14.18p 14.50p 1270572
28/11/2011 14.00p 15.00p 14.00p 14.75p 282908
25/11/2011 14.50p 14.75p 14.50p 14.75p 4851
24/11/2011 14.00p 14.29p 14.00p 14.25p 51514
23/11/2011 13.75p 14.55p 13.75p 14.00p 62444
22/11/2011 13.75p 14.20p 13.50p 13.50p 18553
21/11/2011 13.60p 14.59p 13.60p 14.00p 97047
18/11/2011 13.00p 14.15p 13.00p 13.75p 55651
17/11/2011 13.25p 14.20p 13.25p 14.00p 552162
16/11/2011 15.50p 16.05p 13.13p 14.00p 767900
15/11/2011 15.75p 16.85p 15.75p 15.75p 92397
14/11/2011 16.03p 16.63p 16.01p 16.63p 12906
11/11/2011 17.00p 17.00p 15.93p 16.63p 104716
10/11/2011 16.50p 16.86p 16.00p 16.37p 56102
09/11/2011 18.00p 18.17p 16.53p 17.25p 44325
08/11/2011 19.68p 19.68p 18.50p 18.50p 14752
07/11/2011 20.50p 20.50p 19.37p 19.37p 15032
04/11/2011 24.50p 24.50p 18.98p 21.00p 246411
03/11/2011 22.25p 23.38p 22.25p 23.38p 11349
02/11/2011 24.23p 24.23p 23.38p 23.38p 1191
01/11/2011 23.00p 23.38p 22.25p 23.38p 17850
31/10/2011 23.39p 23.75p 23.39p 23.75p 0
28/10/2011 23.39p 23.75p 23.39p 23.75p 4000
27/10/2011 24.27p 24.27p 23.75p 23.75p 404
26/10/2011 24.00p 24.50p 23.75p 23.75p 0
25/10/2011 24.00p 24.50p 23.75p 23.75p 0
24/10/2011 24.00p 24.50p 23.75p 23.75p 7500
21/10/2011 24.37p 24.37p 23.75p 23.75p 735
20/10/2011 23.00p 24.38p 23.00p 23.25p 29013
19/10/2011 24.78p 24.78p 24.00p 24.00p 952
18/10/2011 23.50p 24.78p 23.50p 24.00p 0
17/10/2011 23.50p 24.78p 23.50p 24.00p 0
14/10/2011 23.50p 24.78p 23.50p 24.00p 31682
13/10/2011 23.25p 23.25p 23.25p 23.25p 0
12/10/2011 23.25p 23.25p 23.25p 23.25p 8000
11/10/2011 24.50p 24.75p 23.88p 24.25p 0
10/10/2011 24.50p 24.75p 23.88p 24.75p 24673
07/10/2011 24.50p 25.25p 24.50p 25.25p 0

*Close Price adjusted for both dividends and splits