Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/02/2018 47.20p 47.20p 45.00p 45.00p 102466
02/02/2018 44.90p 48.05p 43.30p 46.00p 606480
01/02/2018 43.90p 43.90p 42.95p 43.80p 15126
31/01/2018 42.45p 43.00p 41.51p 42.90p 78101
30/01/2018 42.50p 42.62p 42.10p 42.50p 21635
29/01/2018 42.60p 42.99p 42.21p 42.75p 103225
26/01/2018 42.50p 43.50p 42.50p 43.00p 37536
25/01/2018 43.40p 43.50p 42.32p 43.50p 31838
24/01/2018 41.80p 43.10p 41.80p 42.45p 47415
23/01/2018 44.00p 44.00p 42.45p 42.45p 122717
22/01/2018 43.09p 43.67p 43.09p 43.40p 30844
19/01/2018 43.10p 44.80p 41.52p 42.40p 294158
18/01/2018 42.90p 44.25p 42.50p 43.00p 184706
17/01/2018 43.00p 43.59p 42.61p 42.75p 62174
16/01/2018 44.10p 44.30p 42.73p 44.00p 80594
15/01/2018 44.40p 44.50p 43.00p 44.50p 68145
12/01/2018 43.10p 44.63p 43.00p 44.00p 149505
11/01/2018 44.04p 44.04p 42.63p 43.20p 187181
10/01/2018 42.23p 43.97p 42.23p 43.30p 47367
09/01/2018 43.54p 43.97p 43.04p 43.75p 10380
08/01/2018 44.70p 44.70p 42.60p 42.60p 54242
05/01/2018 44.00p 44.00p 43.20p 43.20p 214533
04/01/2018 43.00p 44.00p 42.55p 43.65p 198576
03/01/2018 44.20p 44.52p 41.62p 43.15p 266573
02/01/2018 44.24p 44.52p 44.11p 44.50p 61330
29/12/2017 44.75p 44.75p 44.08p 44.50p 22514
28/12/2017 45.25p 46.25p 42.99p 44.00p 84114
27/12/2017 41.50p 46.50p 41.50p 44.00p 553149
22/12/2017 41.75p 42.00p 40.75p 41.25p 100125
21/12/2017 43.50p 43.50p 40.75p 41.37p 154041
20/12/2017 43.00p 43.00p 41.30p 43.00p 37863
19/12/2017 43.25p 43.53p 41.41p 42.38p 35600
18/12/2017 44.05p 44.05p 42.50p 43.38p 44327
15/12/2017 44.00p 46.67p 41.09p 42.38p 142851
14/12/2017 45.25p 46.75p 44.23p 44.37p 93036
13/12/2017 47.60p 47.60p 45.88p 46.63p 23887
12/12/2017 46.50p 46.63p 45.25p 46.63p 16185
11/12/2017 46.51p 46.88p 46.51p 46.88p 42150
08/12/2017 48.00p 48.00p 46.50p 46.50p 34863
07/12/2017 45.25p 48.45p 45.25p 46.88p 29305
06/12/2017 46.39p 48.40p 46.39p 46.75p 6317
05/12/2017 46.25p 48.80p 46.25p 46.50p 17500
04/12/2017 49.39p 49.40p 47.00p 47.00p 33100
01/12/2017 46.25p 49.43p 46.25p 48.25p 17434
30/11/2017 49.95p 49.95p 48.00p 48.00p 35780
29/11/2017 48.50p 50.94p 46.95p 49.75p 65484
28/11/2017 48.25p 48.50p 47.47p 47.50p 38030
27/11/2017 48.89p 48.89p 46.50p 46.50p 41882
24/11/2017 47.25p 49.11p 47.00p 48.00p 61011
23/11/2017 48.42p 48.95p 46.35p 47.13p 22252
22/11/2017 48.30p 48.42p 46.35p 46.75p 30552
21/11/2017 45.75p 48.30p 45.55p 46.63p 76207
20/11/2017 46.00p 47.25p 45.12p 45.12p 34123
17/11/2017 47.00p 47.86p 45.80p 46.38p 125995
16/11/2017 46.25p 48.50p 46.80p 47.38p 26078
15/11/2017 46.25p 47.38p 47.13p 47.38p 0
14/11/2017 46.25p 48.50p 46.25p 47.13p 32385
13/11/2017 49.00p 49.00p 46.49p 47.62p 61972
10/11/2017 46.75p 47.97p 46.30p 47.62p 59311
09/11/2017 48.25p 48.77p 46.06p 47.13p 146998
08/11/2017 49.50p 49.74p 47.75p 48.63p 103874
07/11/2017 47.75p 50.10p 47.55p 48.63p 167093
06/11/2017 47.25p 47.75p 46.61p 47.75p 93251
03/11/2017 44.50p 48.40p 44.49p 46.88p 211860
02/11/2017 44.25p 44.50p 43.90p 44.00p 57991
01/11/2017 43.50p 44.48p 43.50p 44.00p 57249
31/10/2017 43.25p 44.85p 43.25p 44.37p 106480
30/10/2017 43.25p 45.25p 40.69p 43.75p 648522
27/10/2017 44.00p 44.70p 43.30p 44.62p 41323
26/10/2017 44.00p 44.62p 43.30p 44.62p 70895
25/10/2017 44.00p 44.70p 43.38p 44.50p 172788
24/10/2017 44.00p 45.25p 43.26p 45.25p 45968
23/10/2017 44.00p 44.14p 41.25p 43.25p 333084
20/10/2017 47.25p 47.25p 39.20p 45.00p 835962
19/10/2017 46.50p 47.95p 46.25p 47.50p 76045
18/10/2017 49.25p 49.98p 45.50p 46.38p 392757
17/10/2017 49.50p 50.00p 49.25p 49.50p 40590
16/10/2017 50.00p 50.16p 48.33p 49.50p 229911
13/10/2017 50.00p 50.50p 49.38p 49.38p 135147
12/10/2017 49.25p 49.50p 49.00p 49.00p 82277
11/10/2017 49.25p 49.50p 49.00p 49.50p 10000
10/10/2017 49.25p 49.25p 49.00p 49.00p 6530
09/10/2017 50.50p 49.38p 49.38p 49.38p 72839
06/10/2017 50.50p 50.50p 47.75p 49.38p 81712
05/10/2017 53.00p 53.00p 50.88p 50.88p 37296
04/10/2017 51.25p 52.50p 51.13p 52.50p 62854
03/10/2017 51.25p 51.25p 51.13p 51.13p 103000
02/10/2017 52.00p 52.50p 51.88p 51.88p 9507
29/09/2017 50.50p 51.25p 50.88p 51.25p 46249
28/09/2017 50.50p 50.88p 50.88p 50.88p 27975
27/09/2017 50.50p 50.88p 49.50p 50.88p 65966
26/09/2017 50.50p 50.50p 49.50p 49.50p 65357
25/09/2017 49.00p 50.50p 49.00p 50.50p 19918
22/09/2017 49.00p 49.00p 49.00p 49.00p 9000
21/09/2017 49.50p 50.00p 49.00p 49.00p 13095
20/09/2017 50.00p 50.00p 49.00p 49.00p 8990
19/09/2017 48.75p 50.00p 49.00p 49.00p 1587
18/09/2017 48.75p 50.00p 48.75p 50.00p 31994
15/09/2017 49.50p 50.00p 48.75p 48.75p 85683
14/09/2017 48.00p 49.00p 48.00p 49.00p 72762
13/09/2017 48.00p 49.25p 48.00p 49.25p 237
12/09/2017 50.00p 50.00p 47.75p 48.75p 43044
11/09/2017 49.00p 50.75p 49.00p 50.75p 110000
08/09/2017 51.00p 51.00p 49.00p 49.00p 38896
07/09/2017 51.00p 51.00p 49.75p 49.75p 30566
06/09/2017 49.00p 51.50p 49.00p 50.75p 105472
05/09/2017 49.00p 49.00p 47.75p 48.25p 37108
04/09/2017 45.00p 49.00p 45.00p 48.25p 158001
01/09/2017 45.00p 45.00p 44.75p 44.75p 468892
31/08/2017 45.00p 45.00p 44.50p 44.50p 25500
30/08/2017 45.50p 45.50p 44.50p 44.50p 27622
29/08/2017 46.00p 46.00p 44.75p 45.12p 278300
25/08/2017 46.25p 46.25p 45.00p 45.00p 326662
24/08/2017 46.00p 46.50p 44.75p 44.75p 368288
23/08/2017 45.00p 45.00p 44.00p 44.00p 45000
22/08/2017 45.00p 45.00p 44.75p 44.75p 50000
21/08/2017 46.00p 46.00p 45.00p 45.00p 24195
18/08/2017 44.75p 45.50p 44.75p 45.50p 3000
17/08/2017 46.50p 46.50p 45.50p 45.50p 3550
16/08/2017 45.00p 45.50p 44.00p 44.00p 57205
15/08/2017 44.75p 44.75p 44.75p 44.75p 42458
14/08/2017 44.75p 44.75p 43.88p 43.88p 8500
11/08/2017 45.00p 45.00p 44.00p 44.00p 30000
10/08/2017 44.75p 45.00p 44.00p 44.00p 17455
09/08/2017 42.75p 44.75p 44.75p 44.75p 27114
08/08/2017 42.75p 44.75p 44.75p 44.75p 48601
07/08/2017 42.75p 44.75p 43.75p 44.75p 55064
04/08/2017 42.75p 43.75p 42.75p 43.75p 70327
03/08/2017 43.50p 43.75p 43.75p 43.75p 21654
02/08/2017 43.50p 43.75p 43.75p 43.75p 110096
01/08/2017 43.50p 43.75p 43.75p 43.75p 67550
31/07/2017 43.50p 43.75p 43.50p 43.75p 374
28/07/2017 43.50p 44.50p 44.25p 44.25p 17295
27/07/2017 43.50p 44.50p 44.13p 44.50p 81522
26/07/2017 43.50p 44.13p 43.75p 44.13p 30528
25/07/2017 43.50p 43.75p 43.38p 43.75p 31662
24/07/2017 43.50p 43.50p 43.38p 43.38p 1717
21/07/2017 44.00p 46.00p 42.75p 42.75p 81255
20/07/2017 44.00p 44.50p 44.00p 44.50p 1750
19/07/2017 45.75p 45.00p 44.87p 45.00p 28091
18/07/2017 45.75p 44.87p 44.75p 44.87p 104899
17/07/2017 45.75p 44.75p 44.75p 44.75p 22991
14/07/2017 45.75p 46.00p 44.75p 44.75p 7500
13/07/2017 45.50p 44.75p 44.62p 44.75p 45289
12/07/2017 45.50p 44.62p 44.62p 44.62p 74635
11/07/2017 45.50p 45.50p 43.75p 44.62p 11115
10/07/2017 44.75p 45.38p 44.75p 45.38p 11800
07/07/2017 43.75p 44.75p 44.62p 44.75p 17531
06/07/2017 43.75p 44.62p 43.75p 44.62p 7150
05/07/2017 44.50p 44.62p 43.75p 44.62p 24292
04/07/2017 45.00p 45.38p 45.38p 45.38p 16717
03/07/2017 45.00p 47.00p 45.00p 45.38p 13260
30/06/2017 45.00p 45.00p 44.87p 44.87p 6000
29/06/2017 46.25p 46.25p 45.25p 45.50p 34215
28/06/2017 48.00p 49.00p 48.00p 48.00p 62044
27/06/2017 47.75p 47.75p 46.88p 46.88p 72186
26/06/2017 47.00p 46.88p 46.75p 46.88p 85976
23/06/2017 47.00p 46.88p 46.75p 46.75p 382748
22/06/2017 47.00p 49.00p 46.88p 46.88p 158202
21/06/2017 45.00p 47.00p 45.00p 45.63p 7200
20/06/2017 46.50p 47.75p 45.75p 46.88p 75400
19/06/2017 46.00p 46.00p 45.75p 45.75p 4388
16/06/2017 44.50p 48.00p 44.50p 46.13p 591542
15/06/2017 42.00p 42.00p 40.56p 41.50p 70756
14/06/2017 41.00p 41.00p 39.63p 40.38p 3359
13/06/2017 39.63p 41.17p 39.63p 40.25p 26029
12/06/2017 41.28p 41.28p 39.55p 40.50p 190689
09/06/2017 40.50p 41.19p 40.50p 41.13p 52245
08/06/2017 40.50p 40.60p 40.50p 40.50p 27690
07/06/2017 40.50p 41.15p 40.50p 41.13p 55681
06/06/2017 41.50p 41.59p 39.50p 41.13p 38988
05/06/2017 41.13p 41.80p 40.43p 41.62p 47791
02/06/2017 41.80p 41.80p 40.26p 41.13p 15791
01/06/2017 42.00p 42.00p 41.13p 41.62p 12429
31/05/2017 41.69p 41.69p 41.13p 41.13p 3556
30/05/2017 41.00p 41.81p 40.83p 41.50p 41714
26/05/2017 40.49p 41.50p 40.49p 41.13p 18605
25/05/2017 40.40p 41.10p 40.40p 41.00p 54217
24/05/2017 40.75p 41.37p 40.49p 41.37p 75973
23/05/2017 40.38p 40.88p 39.88p 40.88p 54498
22/05/2017 40.25p 41.00p 39.73p 40.25p 54436
19/05/2017 41.25p 41.80p 41.25p 41.75p 3297
18/05/2017 39.82p 41.80p 39.82p 41.37p 53342
17/05/2017 41.25p 41.87p 39.82p 41.00p 46603
16/05/2017 42.75p 42.75p 41.10p 41.87p 68975
15/05/2017 43.25p 43.63p 40.79p 42.00p 237207
12/05/2017 44.20p 44.37p 43.60p 44.37p 65374
11/05/2017 45.00p 45.00p 44.25p 44.75p 18086
10/05/2017 44.27p 44.50p 44.10p 44.50p 15553
09/05/2017 44.73p 44.85p 44.10p 44.75p 28384
08/05/2017 44.85p 44.85p 44.25p 44.50p 103628
05/05/2017 44.21p 44.69p 43.67p 44.62p 18134
04/05/2017 45.25p 45.50p 44.37p 44.37p 113369
03/05/2017 44.50p 45.12p 44.25p 45.12p 35981
02/05/2017 44.75p 44.75p 43.65p 44.50p 107980
28/04/2017 43.35p 44.46p 42.38p 44.00p 146393
27/04/2017 42.00p 43.35p 41.55p 43.00p 120421
26/04/2017 43.18p 43.18p 42.00p 43.00p 84982
25/04/2017 42.25p 44.10p 41.03p 42.88p 184681
24/04/2017 40.00p 41.75p 39.26p 41.75p 422407

*Close Price adjusted for both dividends and splits