Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/12/2010 41.00p 41.00p 39.10p 40.00p 6091
03/12/2010 41.00p 41.00p 41.00p 41.00p 0
02/12/2010 40.00p 41.00p 40.00p 41.00p 0
01/12/2010 41.00p 41.00p 40.00p 40.00p 1000
30/11/2010 40.00p 41.00p 40.00p 41.00p 0
29/11/2010 40.75p 40.78p 39.10p 40.00p 5069
26/11/2010 40.75p 40.75p 40.75p 40.75p 0
25/11/2010 39.75p 41.77p 39.75p 40.75p 5000
24/11/2010 40.00p 40.89p 39.00p 39.75p 18016
23/11/2010 41.50p 42.67p 41.25p 41.25p 15006
22/11/2010 42.75p 43.70p 42.00p 42.00p 2500
19/11/2010 43.00p 43.00p 42.75p 42.75p 0
18/11/2010 42.00p 43.00p 42.00p 43.00p 0
17/11/2010 42.00p 43.70p 42.00p 42.00p 61821
16/11/2010 41.50p 43.00p 40.33p 42.00p 2166166
15/11/2010 41.50p 42.14p 41.50p 41.50p 12870
12/11/2010 43.00p 44.00p 42.25p 43.00p 19702
11/11/2010 43.00p 43.00p 43.00p 43.00p 140
10/11/2010 43.00p 43.00p 43.00p 43.00p 132
09/11/2010 42.00p 43.75p 42.00p 43.00p 21577
08/11/2010 40.50p 43.00p 40.50p 42.50p 141591
05/11/2010 44.00p 44.00p 41.22p 41.75p 65792
04/11/2010 44.75p 45.00p 44.22p 45.00p 1256
03/11/2010 45.00p 45.00p 44.17p 44.75p 645835
02/11/2010 44.50p 45.75p 44.39p 45.00p 17706
01/11/2010 45.00p 46.00p 44.00p 44.50p 14484
29/10/2010 45.00p 46.00p 44.50p 45.00p 81781
28/10/2010 45.50p 46.37p 44.75p 44.75p 5193
27/10/2010 45.50p 45.50p 45.00p 45.50p 10000
26/10/2010 45.00p 45.50p 45.00p 45.50p 0
25/10/2010 44.75p 47.16p 44.75p 45.00p 400
22/10/2010 45.50p 47.00p 44.00p 44.75p 74859
21/10/2010 45.00p 46.00p 45.00p 46.00p 0
20/10/2010 45.00p 45.00p 45.00p 45.00p 7923
19/10/2010 46.00p 46.37p 45.75p 45.75p 3191
18/10/2010 46.50p 47.51p 46.00p 46.00p 217295
15/10/2010 49.00p 49.00p 45.00p 46.50p 144892
14/10/2010 50.00p 50.50p 49.15p 50.50p 65000
13/10/2010 49.50p 50.69p 49.50p 50.00p 7938
12/10/2010 50.25p 50.50p 49.50p 50.50p 37000
11/10/2010 51.25p 52.00p 50.25p 50.25p 8147
08/10/2010 47.50p 51.00p 47.50p 51.00p 98639
07/10/2010 48.50p 50.00p 48.50p 49.25p 15000
06/10/2010 48.50p 51.00p 48.50p 48.50p 3462
05/10/2010 49.25p 49.25p 47.50p 48.50p 6000
04/10/2010 48.50p 49.25p 48.50p 49.25p 0
01/10/2010 51.00p 51.00p 47.55p 48.50p 1988
30/09/2010 50.50p 51.00p 50.50p 51.00p 0
29/09/2010 50.00p 50.50p 50.00p 50.50p 30600
28/09/2010 49.00p 50.00p 48.50p 48.50p 7400
27/09/2010 50.00p 51.00p 50.00p 50.00p 21382
24/09/2010 48.50p 50.00p 48.50p 48.50p 16272
23/09/2010 46.00p 50.00p 46.00p 48.50p 14320
22/09/2010 49.00p 50.58p 46.00p 48.00p 37957
21/09/2010 50.25p 51.30p 50.25p 50.50p 4873
20/09/2010 52.00p 52.00p 50.00p 50.25p 51700
17/09/2010 52.00p 52.00p 50.12p 51.00p 28901
16/09/2010 52.00p 52.00p 50.00p 51.00p 92394
15/09/2010 44.00p 53.00p 44.00p 52.00p 156356
14/09/2010 42.00p 43.50p 41.70p 43.50p 35498
13/09/2010 41.25p 41.25p 39.25p 41.25p 22518
10/09/2010 40.75p 41.25p 40.36p 41.25p 77882
09/09/2010 41.00p 41.98p 40.75p 40.75p 6326
08/09/2010 41.00p 41.46p 40.97p 41.00p 73936
07/09/2010 41.00p 41.22p 39.98p 40.75p 39283
06/09/2010 42.00p 43.00p 41.22p 41.50p 2325
03/09/2010 43.00p 43.00p 41.67p 42.00p 15000
02/09/2010 44.00p 44.00p 41.50p 41.50p 3842
01/09/2010 42.00p 43.89p 41.50p 42.00p 33013
31/08/2010 43.00p 43.00p 41.50p 42.00p 38260
27/08/2010 45.00p 45.00p 45.00p 45.00p 0
26/08/2010 44.00p 45.00p 44.00p 45.00p 0
25/08/2010 47.00p 47.00p 44.00p 44.00p 6725
24/08/2010 45.25p 46.63p 44.50p 44.50p 13587
23/08/2010 45.00p 46.78p 45.00p 45.50p 25106
20/08/2010 45.25p 48.18p 45.00p 46.00p 6961
19/08/2010 47.00p 48.20p 46.00p 46.00p 12289
18/08/2010 48.00p 48.00p 48.00p 48.00p 0
17/08/2010 47.50p 48.00p 47.50p 48.00p 0
16/08/2010 47.50p 48.78p 47.50p 47.50p 1403
13/08/2010 49.00p 49.00p 47.50p 47.50p 4641
12/08/2010 48.50p 48.50p 48.00p 48.00p 0
11/08/2010 47.50p 48.50p 47.50p 48.50p 32238
10/08/2010 47.50p 48.75p 47.50p 48.75p 2379
09/08/2010 48.00p 50.00p 47.50p 48.00p 55871
06/08/2010 47.75p 49.90p 47.75p 48.00p 1267
05/08/2010 48.00p 49.00p 47.38p 48.25p 34383
04/08/2010 46.25p 47.97p 46.00p 46.00p 4087
03/08/2010 46.00p 46.00p 45.50p 45.50p 5000
02/08/2010 46.50p 46.50p 46.50p 46.50p 0
30/07/2010 47.00p 47.00p 44.77p 46.50p 10499
29/07/2010 46.00p 47.00p 46.00p 47.00p 0
28/07/2010 45.00p 47.00p 45.00p 46.00p 4007
27/07/2010 47.50p 47.50p 46.10p 46.75p 8000
26/07/2010 47.50p 47.50p 47.50p 47.50p 0
23/07/2010 47.50p 47.50p 47.50p 47.50p 0
22/07/2010 46.75p 47.50p 46.75p 47.50p 0
21/07/2010 46.25p 47.98p 46.02p 46.75p 10442
20/07/2010 47.00p 48.25p 46.00p 46.75p 90600
19/07/2010 48.00p 48.50p 48.00p 48.50p 0
16/07/2010 49.00p 49.04p 47.25p 48.00p 24071
15/07/2010 49.50p 50.75p 49.50p 50.75p 0
14/07/2010 51.00p 51.00p 48.00p 49.50p 23714
13/07/2010 51.00p 53.25p 48.52p 49.75p 86194
12/07/2010 51.75p 53.44p 51.75p 52.00p 16847
09/07/2010 52.50p 54.00p 51.03p 51.75p 4879
08/07/2010 53.00p 53.00p 51.00p 51.75p 6069
07/07/2010 52.75p 53.25p 52.69p 52.75p 14109
06/07/2010 53.00p 53.00p 51.50p 51.50p 3072
05/07/2010 52.50p 52.50p 52.50p 52.50p 0
02/07/2010 52.50p 52.50p 52.50p 52.50p 0
01/07/2010 52.50p 53.25p 52.50p 52.50p 6758
30/06/2010 51.00p 53.25p 51.00p 52.50p 3138
29/06/2010 51.00p 53.25p 51.00p 51.00p 6214
28/06/2010 52.50p 53.25p 52.25p 52.25p 18850
25/06/2010 52.00p 52.50p 52.00p 52.50p 6843
24/06/2010 52.00p 53.49p 52.00p 52.75p 232808
23/06/2010 52.00p 53.50p 52.00p 52.00p 12908
22/06/2010 53.50p 54.90p 53.00p 53.50p 50500
21/06/2010 53.50p 54.25p 53.50p 53.50p 55304
18/06/2010 52.00p 55.00p 52.00p 52.75p 103989
17/06/2010 49.00p 53.99p 48.98p 53.00p 5827033
16/06/2010 47.00p 49.16p 47.00p 47.00p 16449
15/06/2010 50.00p 50.00p 47.00p 47.00p 136047
14/06/2010 51.00p 51.97p 51.00p 51.00p 7999
11/06/2010 51.00p 52.47p 50.00p 51.00p 159584
10/06/2010 50.25p 51.98p 50.00p 51.00p 169619
09/06/2010 52.00p 52.00p 50.00p 50.25p 164004
08/06/2010 50.50p 51.98p 50.02p 51.00p 5879
07/06/2010 56.00p 56.96p 50.00p 50.50p 280743
04/06/2010 59.00p 59.00p 56.03p 57.50p 2050
03/06/2010 57.00p 57.00p 56.00p 56.00p 93903
02/06/2010 60.00p 60.25p 59.50p 60.25p 92334
01/06/2010 61.00p 61.00p 60.00p 60.00p 0
28/05/2010 61.00p 61.00p 61.00p 61.00p 0
27/05/2010 61.00p 62.00p 60.00p 61.00p 7989
26/05/2010 60.50p 61.40p 60.50p 61.00p 8010
25/05/2010 61.50p 61.90p 60.50p 60.50p 4519
24/05/2010 60.00p 61.50p 60.00p 61.00p 10000
21/05/2010 61.00p 62.00p 60.00p 60.00p 4578
20/05/2010 59.00p 60.50p 59.00p 59.75p 27519
19/05/2010 63.00p 63.00p 58.00p 58.50p 48399
18/05/2010 60.00p 62.00p 60.00p 61.00p 8333
17/05/2010 63.00p 63.00p 61.00p 61.00p 30340
14/05/2010 62.00p 62.80p 61.50p 61.50p 1750
13/05/2010 60.50p 62.00p 60.00p 62.00p 37851
12/05/2010 62.00p 62.00p 60.50p 60.50p 460209
11/05/2010 66.00p 66.00p 62.00p 62.00p 14502
10/05/2010 63.00p 65.50p 63.00p 63.00p 48797
07/05/2010 61.00p 63.00p 61.00p 61.75p 133214
06/05/2010 63.00p 63.00p 62.00p 63.00p 108000
05/05/2010 65.00p 65.00p 61.15p 63.00p 83771
04/05/2010 64.00p 64.90p 62.00p 63.00p 541600
30/04/2010 64.50p 64.50p 62.00p 64.50p 2126943
29/04/2010 61.50p 64.50p 60.00p 62.25p 280773
28/04/2010 60.50p 62.90p 60.50p 60.75p 55364
27/04/2010 65.00p 65.00p 60.00p 62.00p 8903
26/04/2010 61.50p 62.84p 61.50p 62.50p 25795
23/04/2010 62.50p 62.50p 61.50p 61.50p 21600
22/04/2010 62.00p 62.50p 62.00p 62.50p 0
21/04/2010 62.00p 63.00p 61.00p 62.00p 17094
20/04/2010 65.00p 66.65p 64.75p 64.75p 11098
19/04/2010 66.75p 66.75p 66.75p 66.75p 0
16/04/2010 66.75p 66.75p 66.75p 66.75p 1498
15/04/2010 65.00p 66.75p 64.00p 66.75p 8000
14/04/2010 67.25p 67.25p 67.00p 67.00p 0
13/04/2010 68.50p 68.50p 67.25p 67.25p 0
12/04/2010 71.00p 71.00p 66.00p 68.50p 7178
09/04/2010 70.00p 71.00p 66.50p 66.50p 41491
08/04/2010 63.00p 68.00p 63.00p 68.00p 47000
07/04/2010 63.00p 63.00p 61.50p 62.50p 33000
06/04/2010 61.00p 61.00p 60.00p 61.00p 38000
01/04/2010 62.00p 62.00p 59.75p 59.75p 16860
31/03/2010 60.25p 62.00p 59.75p 59.75p 17059
30/03/2010 60.00p 61.00p 60.00p 60.25p 25000
29/03/2010 62.00p 62.84p 60.00p 60.00p 56380
26/03/2010 63.00p 63.00p 60.00p 60.00p 32856
25/03/2010 63.00p 63.34p 60.50p 61.00p 82955
24/03/2010 59.50p 61.84p 59.50p 60.50p 127209
23/03/2010 58.00p 66.00p 58.00p 59.50p 337235
22/03/2010 56.00p 56.00p 56.00p 56.00p 0
19/03/2010 56.00p 58.00p 53.70p 56.00p 11668
18/03/2010 57.50p 57.50p 52.50p 56.00p 85668
17/03/2010 58.00p 60.00p 58.00p 60.00p 7000
16/03/2010 63.00p 63.00p 60.00p 61.50p 14332
15/03/2010 62.50p 62.75p 60.56p 62.75p 4613
12/03/2010 61.50p 64.90p 60.50p 62.50p 18529
11/03/2010 62.25p 62.75p 62.25p 62.75p 0
10/03/2010 64.00p 64.00p 62.25p 62.25p 6170
09/03/2010 67.00p 67.00p 60.50p 64.00p 32358
08/03/2010 64.50p 64.52p 64.00p 64.00p 19649
05/03/2010 68.00p 69.00p 64.50p 64.50p 34209
04/03/2010 66.00p 67.32p 66.00p 66.00p 2205
03/03/2010 65.00p 66.00p 65.00p 66.00p 0
02/03/2010 65.00p 65.00p 65.00p 65.00p 0
01/03/2010 66.00p 66.00p 65.00p 65.00p 200000
26/02/2010 64.00p 66.00p 64.00p 66.00p 500151
25/02/2010 66.00p 66.00p 66.00p 66.00p 0
24/02/2010 66.00p 66.00p 66.00p 66.00p 0
23/02/2010 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits