Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2019 31.18p 31.33p 30.80p 31.15p 37894
21/08/2019 31.18p 31.18p 31.15p 31.15p 42286
20/08/2019 31.27p 31.27p 30.61p 31.10p 80365
19/08/2019 31.30p 31.42p 31.21p 31.40p 45428
16/08/2019 31.00p 31.25p 30.81p 31.25p 18784
15/08/2019 31.00p 32.08p 30.75p 30.75p 23066
14/08/2019 31.00p 31.75p 31.00p 31.75p 10000
13/08/2019 32.08p 32.35p 31.75p 31.75p 57622
12/08/2019 31.00p 32.00p 30.75p 31.75p 148645
09/08/2019 31.00p 32.35p 31.00p 31.75p 148246
08/08/2019 31.89p 31.89p 31.65p 31.65p 9025
07/08/2019 30.86p 31.90p 30.86p 31.40p 55344
06/08/2019 30.88p 32.02p 30.80p 31.65p 103653
05/08/2019 31.50p 32.28p 30.88p 31.65p 75296
02/08/2019 33.30p 33.40p 31.90p 32.60p 446984
01/08/2019 33.30p 33.40p 33.00p 33.00p 119137
31/07/2019 33.00p 33.30p 32.26p 32.75p 89524
30/07/2019 31.82p 33.00p 31.82p 32.20p 77879
29/07/2019 32.20p 33.00p 31.61p 32.20p 94998
26/07/2019 32.76p 32.76p 32.20p 32.20p 9518
25/07/2019 31.52p 32.79p 31.52p 32.20p 14648
24/07/2019 31.47p 32.00p 32.00p 32.00p 0
23/07/2019 31.47p 33.00p 31.47p 32.00p 110145
22/07/2019 31.50p 33.00p 30.00p 32.00p 128435
19/07/2019 33.00p 33.00p 32.00p 32.25p 58662
18/07/2019 33.00p 33.00p 32.00p 32.50p 191375
17/07/2019 32.50p 32.50p 32.00p 32.00p 10500
16/07/2019 32.50p 32.50p 32.00p 32.00p 14066
15/07/2019 31.84p 32.50p 31.84p 32.00p 17695
12/07/2019 31.80p 32.40p 31.76p 32.00p 114916
11/07/2019 31.54p 32.20p 31.54p 32.20p 13769
10/07/2019 32.33p 32.33p 32.10p 32.10p 32838
09/07/2019 32.33p 32.33p 31.15p 31.80p 21282
08/07/2019 32.32p 32.32p 31.03p 31.75p 45894
05/07/2019 32.32p 32.32p 31.05p 31.50p 14895
04/07/2019 32.27p 32.32p 30.88p 31.75p 120536
03/07/2019 31.00p 32.03p 30.68p 31.00p 304791
02/07/2019 31.00p 32.63p 31.00p 31.20p 103702
01/07/2019 32.06p 32.68p 32.06p 32.35p 12524
28/06/2019 32.65p 32.65p 32.13p 32.35p 42154
27/06/2019 33.50p 33.50p 31.55p 31.95p 327286
26/06/2019 34.00p 34.85p 33.50p 34.05p 170516
25/06/2019 34.00p 34.35p 33.73p 33.95p 135360
24/06/2019 34.00p 34.99p 33.88p 34.25p 115999
21/06/2019 34.60p 34.60p 33.51p 33.90p 110729
20/06/2019 34.00p 34.49p 33.10p 34.10p 136987
19/06/2019 34.25p 34.50p 33.10p 34.00p 54688
18/06/2019 33.50p 34.45p 33.00p 33.75p 61159
17/06/2019 34.90p 34.90p 33.50p 34.15p 245241
14/06/2019 33.90p 35.45p 33.61p 34.70p 353536
13/06/2019 30.50p 34.00p 30.50p 33.55p 875250
12/06/2019 29.00p 30.00p 28.26p 29.00p 176685
11/06/2019 29.92p 29.92p 28.49p 29.00p 28451
10/06/2019 29.70p 29.70p 29.00p 29.00p 25959
07/06/2019 29.00p 29.90p 28.40p 28.50p 87805
06/06/2019 29.97p 29.97p 28.40p 29.00p 70351
05/06/2019 28.40p 29.90p 28.40p 29.00p 58082
04/06/2019 28.40p 29.00p 28.40p 29.00p 5000
03/06/2019 29.90p 29.90p 28.40p 29.00p 23119
31/05/2019 28.39p 29.00p 29.00p 29.00p 0
30/05/2019 28.39p 30.00p 28.39p 29.00p 29927
29/05/2019 30.00p 30.00p 28.56p 29.00p 24089
28/05/2019 29.00p 29.25p 28.10p 29.25p 257899
24/05/2019 30.60p 30.60p 29.31p 30.15p 3325
23/05/2019 30.70p 30.70p 29.28p 30.00p 13752
22/05/2019 30.70p 30.70p 29.11p 30.15p 50000
21/05/2019 29.31p 30.70p 29.31p 30.15p 39983
20/05/2019 29.31p 30.15p 29.31p 30.15p 5842
17/05/2019 29.51p 30.25p 30.15p 30.15p 60000
16/05/2019 29.51p 30.25p 29.51p 30.25p 11829
15/05/2019 30.50p 30.90p 30.50p 30.60p 131457
14/05/2019 30.86p 31.00p 30.59p 31.00p 26994
13/05/2019 30.86p 31.13p 30.86p 31.00p 32233
10/05/2019 30.86p 30.92p 30.78p 30.85p 37448
09/05/2019 30.74p 30.92p 30.74p 30.85p 17624
08/05/2019 30.50p 31.13p 30.50p 30.75p 139810
07/05/2019 31.17p 31.17p 30.59p 31.00p 14001
03/05/2019 30.30p 31.00p 30.30p 30.50p 29917
02/05/2019 30.80p 31.24p 30.55p 30.55p 126332
01/05/2019 31.00p 31.64p 31.00p 31.40p 8720
30/04/2019 31.24p 31.24p 30.85p 30.95p 37827
29/04/2019 29.80p 30.98p 29.80p 30.15p 67207
26/04/2019 29.65p 30.60p 29.65p 30.60p 10432
25/04/2019 30.22p 31.51p 30.22p 30.50p 38360
24/04/2019 31.45p 31.56p 30.35p 30.50p 43984
23/04/2019 29.90p 31.00p 28.67p 30.95p 183273
18/04/2019 29.56p 29.56p 28.67p 28.85p 19232
17/04/2019 29.00p 29.64p 28.60p 28.85p 132546
16/04/2019 29.00p 29.56p 28.20p 28.20p 68861
15/04/2019 29.00p 29.10p 28.50p 28.65p 229021
12/04/2019 28.50p 28.73p 27.30p 28.25p 180039
11/04/2019 28.50p 28.50p 27.38p 27.75p 34091
10/04/2019 27.38p 28.14p 27.27p 27.75p 43052
09/04/2019 28.45p 28.45p 27.38p 27.75p 13629
08/04/2019 28.30p 28.48p 27.16p 28.10p 179395
05/04/2019 27.10p 28.12p 27.05p 27.65p 122668
04/04/2019 27.19p 27.86p 27.13p 27.65p 49860
03/04/2019 28.00p 28.20p 26.44p 27.30p 98741
02/04/2019 28.40p 28.40p 28.02p 28.05p 43822
01/04/2019 28.20p 29.25p 28.18p 28.40p 37569
29/03/2019 28.27p 28.27p 28.15p 28.15p 1020
28/03/2019 28.30p 28.85p 28.25p 28.25p 33966
27/03/2019 28.82p 29.00p 28.18p 28.25p 101724
26/03/2019 29.00p 29.05p 28.09p 28.25p 45100
25/03/2019 29.20p 29.41p 29.05p 29.05p 9223
22/03/2019 29.50p 29.90p 28.25p 29.05p 76733
21/03/2019 29.32p 29.36p 28.37p 28.45p 68226
20/03/2019 28.60p 29.65p 28.60p 28.80p 36975
19/03/2019 29.00p 29.50p 28.52p 29.20p 80965
18/03/2019 28.05p 29.00p 28.05p 28.70p 22805
15/03/2019 29.00p 29.00p 28.75p 28.75p 5413
14/03/2019 29.30p 29.30p 28.30p 28.45p 167137
13/03/2019 29.00p 29.00p 28.60p 28.80p 211594
12/03/2019 28.50p 29.00p 27.65p 29.00p 125429
11/03/2019 29.50p 29.80p 27.00p 28.00p 175064
08/03/2019 29.60p 29.90p 29.50p 29.90p 74680
07/03/2019 29.87p 30.00p 29.70p 30.00p 3449
06/03/2019 29.61p 30.00p 29.61p 30.00p 21332
05/03/2019 29.87p 29.95p 29.50p 29.95p 92974
04/03/2019 30.00p 30.31p 29.50p 30.00p 48858
01/03/2019 30.00p 30.00p 29.55p 30.00p 154694
28/02/2019 30.60p 31.37p 28.94p 29.75p 198623
27/02/2019 31.38p 31.38p 31.25p 31.25p 34665
26/02/2019 30.65p 31.45p 30.60p 31.45p 19870
25/02/2019 30.68p 31.40p 30.63p 31.25p 28457
22/02/2019 31.40p 31.40p 31.25p 31.25p 18774
21/02/2019 31.40p 31.40p 30.68p 31.25p 16520
20/02/2019 30.60p 31.40p 30.60p 30.90p 65160
19/02/2019 31.70p 31.70p 31.00p 31.05p 85029
18/02/2019 32.20p 32.20p 31.40p 31.65p 126875
15/02/2019 31.70p 32.20p 31.40p 31.70p 85870
14/02/2019 32.65p 33.00p 31.75p 32.35p 100455
13/02/2019 31.90p 32.80p 30.82p 32.45p 104688
12/02/2019 31.59p 31.59p 30.89p 31.20p 14950
11/02/2019 30.50p 31.44p 30.50p 31.35p 22934
08/02/2019 30.30p 31.11p 30.30p 31.10p 27101
07/02/2019 31.00p 31.50p 30.35p 30.80p 157122
06/02/2019 28.90p 30.00p 28.63p 30.00p 281879
05/02/2019 29.50p 29.60p 28.50p 29.05p 112751
04/02/2019 29.48p 29.48p 28.19p 28.60p 292470
01/02/2019 28.80p 29.48p 28.03p 29.10p 494317
31/01/2019 29.00p 29.96p 28.94p 29.60p 35966
30/01/2019 29.14p 29.99p 28.92p 29.60p 66795
29/01/2019 29.40p 29.99p 29.13p 29.50p 915622
28/01/2019 29.70p 30.74p 29.65p 29.80p 296659
25/01/2019 31.00p 31.47p 30.00p 30.25p 124669
24/01/2019 30.70p 31.47p 30.30p 30.30p 114001
23/01/2019 30.70p 30.78p 30.05p 30.50p 450973
22/01/2019 30.90p 31.38p 30.05p 30.65p 151389
21/01/2019 30.20p 31.50p 30.00p 30.90p 203283
18/01/2019 29.80p 30.45p 27.00p 30.00p 488934
17/01/2019 31.46p 32.04p 30.51p 31.65p 43598
16/01/2019 31.07p 31.14p 30.45p 30.70p 66055
15/01/2019 31.60p 31.94p 30.45p 30.75p 91074
14/01/2019 31.40p 32.30p 30.41p 31.50p 338472
11/01/2019 31.18p 31.76p 31.18p 31.70p 99716
10/01/2019 30.15p 31.18p 30.15p 31.00p 3505
09/01/2019 31.00p 31.00p 30.15p 31.00p 56185
08/01/2019 30.54p 31.00p 30.23p 30.75p 70761
07/01/2019 30.00p 31.00p 30.00p 31.00p 25598
04/01/2019 30.40p 31.30p 30.40p 31.00p 88949
03/01/2019 31.90p 32.50p 30.35p 30.80p 103131
02/01/2019 31.40p 32.00p 30.35p 30.90p 89024
31/12/2018 31.88p 31.90p 30.01p 31.40p 17704
28/12/2018 31.69p 31.72p 30.15p 30.75p 33773
27/12/2018 30.00p 31.63p 30.00p 30.90p 83011
24/12/2018 30.70p 30.79p 29.82p 30.30p 66410
21/12/2018 29.80p 30.79p 29.80p 30.30p 59728
20/12/2018 30.90p 30.91p 30.10p 30.30p 84007
19/12/2018 30.10p 30.81p 30.00p 30.45p 47218
18/12/2018 31.61p 31.61p 30.09p 30.45p 57573
17/12/2018 30.28p 31.72p 30.28p 31.05p 29105
14/12/2018 31.72p 31.72p 31.00p 31.00p 17353
13/12/2018 30.60p 31.00p 30.00p 31.00p 56594
12/12/2018 30.74p 31.41p 30.74p 31.05p 11880
11/12/2018 31.00p 31.00p 30.69p 30.90p 72279
10/12/2018 32.30p 32.30p 30.74p 31.10p 71796
07/12/2018 32.30p 32.30p 31.00p 31.65p 69318
06/12/2018 31.38p 32.30p 31.00p 31.60p 34603
05/12/2018 31.80p 32.90p 31.80p 32.15p 85612
04/12/2018 32.90p 32.90p 31.80p 32.15p 89142
03/12/2018 32.90p 32.90p 31.10p 32.15p 226542
30/11/2018 33.00p 33.00p 31.70p 31.70p 176556
29/11/2018 32.80p 32.80p 31.13p 31.30p 134452
28/11/2018 32.80p 32.80p 31.60p 31.60p 139426
27/11/2018 31.90p 32.60p 30.45p 31.50p 373168
26/11/2018 31.00p 31.80p 30.45p 30.75p 145710
23/11/2018 31.90p 31.90p 30.25p 31.00p 236433
22/11/2018 30.70p 30.90p 29.50p 30.25p 61620
21/11/2018 30.50p 30.70p 29.50p 30.25p 136197
20/11/2018 32.80p 32.80p 29.71p 30.75p 110212
19/11/2018 32.46p 32.46p 31.61p 31.70p 38356
16/11/2018 32.10p 32.54p 31.62p 32.20p 120987
15/11/2018 33.30p 34.95p 32.73p 32.95p 137623
14/11/2018 35.12p 35.12p 34.00p 34.30p 125791
13/11/2018 35.12p 35.12p 34.50p 34.50p 4279
12/11/2018 34.13p 35.12p 34.13p 34.50p 21519
09/11/2018 34.13p 35.25p 34.13p 34.50p 36923
08/11/2018 35.10p 35.20p 34.70p 34.70p 282105
07/11/2018 35.35p 35.35p 33.64p 34.75p 57379

*Close Price adjusted for both dividends and splits