Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/07/2016 24.81p 25.45p 24.81p 25.25p 162953
12/07/2016 24.75p 24.93p 24.75p 24.75p 66514
11/07/2016 25.50p 25.75p 25.25p 25.75p 66623
08/07/2016 25.00p 25.56p 25.00p 25.38p 20905
07/07/2016 25.56p 25.56p 25.38p 25.38p 5867
06/07/2016 25.25p 25.75p 25.25p 25.75p 38000
05/07/2016 25.89p 25.75p 25.75p 25.75p 0
04/07/2016 25.89p 25.89p 25.10p 25.20p 59191
01/07/2016 25.31p 25.94p 25.00p 25.00p 59560
30/06/2016 25.50p 26.00p 25.00p 25.75p 94299
29/06/2016 26.80p 26.80p 25.94p 26.50p 206125
28/06/2016 26.50p 26.63p 26.00p 26.63p 235922
27/06/2016 26.65p 26.65p 25.15p 25.25p 90221
24/06/2016 24.00p 26.75p 20.94p 26.12p 392426
23/06/2016 26.50p 26.50p 25.75p 25.75p 94969
22/06/2016 26.25p 26.45p 25.87p 25.87p 161158
21/06/2016 25.00p 26.52p 25.00p 25.50p 195209
20/06/2016 25.00p 25.00p 24.05p 24.50p 83543
17/06/2016 24.50p 24.91p 24.00p 24.50p 151126
16/06/2016 24.50p 24.50p 24.00p 24.00p 7050
15/06/2016 24.00p 24.25p 23.63p 24.25p 56812
14/06/2016 24.95p 24.95p 24.50p 24.50p 4000
13/06/2016 24.25p 24.95p 24.00p 24.50p 63471
10/06/2016 24.25p 24.46p 24.00p 24.00p 29153
09/06/2016 25.00p 25.00p 24.50p 24.50p 32265
08/06/2016 25.75p 26.00p 24.50p 24.50p 104535
07/06/2016 24.25p 25.13p 24.25p 25.13p 6012
06/06/2016 25.80p 25.80p 24.75p 25.00p 7573
03/06/2016 24.96p 24.96p 24.50p 24.50p 4475
02/06/2016 25.41p 25.41p 24.50p 24.50p 43414
01/06/2016 24.71p 25.83p 24.50p 24.50p 23623
31/05/2016 24.85p 24.95p 24.50p 24.50p 16388
27/05/2016 25.00p 25.11p 24.50p 24.50p 106099
26/05/2016 24.95p 24.95p 24.50p 24.50p 10035
25/05/2016 24.99p 24.99p 24.50p 24.50p 2069
24/05/2016 25.37p 24.75p 24.50p 24.50p 0
23/05/2016 25.37p 25.37p 24.58p 24.75p 88847
20/05/2016 25.30p 25.37p 24.58p 24.75p 54395
19/05/2016 24.99p 24.99p 24.50p 24.50p 3934
18/05/2016 25.00p 25.38p 24.50p 24.50p 75656
17/05/2016 25.45p 25.45p 25.25p 25.25p 6000
16/05/2016 25.13p 25.25p 25.13p 25.25p 1000
13/05/2016 25.38p 25.38p 25.25p 25.25p 2129
12/05/2016 25.50p 25.50p 25.49p 25.50p 13481
11/05/2016 25.08p 25.38p 25.08p 25.25p 50548
10/05/2016 25.75p 25.75p 25.13p 25.38p 50246
09/05/2016 25.64p 25.80p 25.50p 25.50p 80256
06/05/2016 25.50p 25.50p 25.00p 25.50p 102422
05/05/2016 25.53p 25.75p 25.53p 25.75p 1250
04/05/2016 25.74p 25.75p 25.74p 25.75p 21224
03/05/2016 25.81p 25.88p 25.29p 25.75p 79455
29/04/2016 25.00p 26.50p 24.88p 25.00p 163909
28/04/2016 26.12p 26.80p 25.84p 26.50p 55423
27/04/2016 26.85p 26.85p 26.50p 26.50p 11788
26/04/2016 26.86p 26.86p 26.17p 26.50p 31542
25/04/2016 25.75p 26.99p 25.75p 26.50p 117311
22/04/2016 25.62p 27.10p 25.62p 26.88p 54314
21/04/2016 26.50p 26.80p 25.94p 26.25p 174357
20/04/2016 27.25p 27.25p 27.00p 27.00p 29959
19/04/2016 27.00p 27.10p 26.69p 26.88p 70020
18/04/2016 26.93p 27.10p 25.94p 26.63p 138376
15/04/2016 26.80p 26.80p 26.37p 26.75p 29497
14/04/2016 25.65p 26.50p 26.37p 26.37p 0
13/04/2016 25.65p 26.63p 25.65p 26.50p 51608
12/04/2016 26.34p 26.63p 26.05p 26.50p 76940
11/04/2016 26.12p 26.12p 26.00p 26.00p 3001
08/04/2016 25.85p 26.12p 25.85p 26.00p 20915
07/04/2016 26.00p 26.15p 26.00p 26.00p 162200
06/04/2016 26.08p 26.12p 25.62p 26.12p 3015
05/04/2016 26.00p 26.00p 25.35p 25.62p 18313
04/04/2016 26.00p 26.00p 25.00p 25.62p 147629
01/04/2016 25.50p 25.55p 24.67p 25.25p 13833
31/03/2016 25.25p 26.00p 24.70p 25.50p 166241
30/03/2016 25.30p 25.70p 25.25p 25.62p 12570
29/03/2016 25.00p 25.30p 25.00p 25.25p 106265
24/03/2016 25.60p 25.62p 25.15p 25.62p 22250
23/03/2016 25.50p 26.30p 25.15p 25.50p 52654
22/03/2016 26.25p 26.37p 25.40p 26.25p 61480
21/03/2016 25.40p 26.43p 25.35p 26.12p 29422
18/03/2016 25.75p 26.44p 25.50p 26.00p 66098
17/03/2016 25.50p 25.99p 25.25p 25.50p 51310
16/03/2016 26.00p 26.75p 25.05p 25.87p 74780
15/03/2016 25.00p 25.95p 25.00p 25.00p 47770
14/03/2016 26.35p 26.35p 25.05p 25.62p 61369
11/03/2016 25.47p 25.87p 25.47p 25.87p 12070
10/03/2016 26.35p 26.35p 25.38p 25.87p 30000
09/03/2016 25.96p 26.35p 25.87p 25.87p 53074
08/03/2016 26.00p 26.20p 25.87p 25.87p 85700
07/03/2016 26.00p 26.50p 26.00p 26.50p 31711
04/03/2016 26.75p 26.75p 26.19p 26.50p 31200
03/03/2016 26.80p 27.00p 26.25p 26.50p 124702
02/03/2016 26.80p 27.00p 26.11p 27.00p 33917
01/03/2016 26.50p 26.63p 26.45p 26.63p 105658
29/02/2016 27.10p 27.10p 26.55p 27.00p 107575
26/02/2016 27.25p 27.29p 26.75p 27.00p 171936
25/02/2016 28.00p 28.00p 26.22p 27.13p 60152
24/02/2016 26.61p 27.13p 26.25p 27.13p 3000
23/02/2016 27.00p 27.14p 26.00p 26.25p 95986
22/02/2016 26.36p 26.50p 26.36p 26.50p 5217
19/02/2016 25.50p 26.50p 25.50p 26.25p 1950
18/02/2016 26.40p 26.40p 26.25p 26.25p 15151
17/02/2016 26.20p 26.25p 26.20p 26.25p 26210
16/02/2016 25.71p 26.25p 25.71p 26.25p 7050
15/02/2016 26.75p 26.75p 26.25p 26.25p 1000
12/02/2016 26.28p 26.45p 25.69p 26.00p 36938
11/02/2016 26.12p 26.12p 25.18p 25.50p 37285
10/02/2016 26.50p 26.50p 26.00p 26.00p 22185
09/02/2016 26.82p 26.82p 25.85p 26.25p 32340
08/02/2016 26.25p 26.87p 25.63p 25.87p 385622
05/02/2016 25.29p 25.42p 25.25p 25.25p 34880
04/02/2016 25.10p 25.35p 25.10p 25.25p 60383
03/02/2016 24.94p 25.00p 25.00p 25.00p 0
02/02/2016 24.94p 25.50p 24.94p 25.00p 26322
01/02/2016 25.12p 25.50p 25.12p 25.50p 37552
29/01/2016 24.38p 24.88p 24.38p 24.88p 7962
28/01/2016 24.01p 25.03p 24.01p 24.75p 43377
27/01/2016 24.78p 24.78p 24.40p 24.63p 18919
26/01/2016 24.74p 25.00p 24.32p 24.50p 52277
25/01/2016 25.34p 25.34p 24.82p 25.00p 6204
22/01/2016 23.00p 25.50p 23.00p 24.88p 278121
21/01/2016 22.25p 22.32p 21.65p 22.13p 90149
20/01/2016 22.40p 22.40p 22.29p 22.38p 49823
19/01/2016 22.50p 22.60p 22.27p 22.50p 86161
18/01/2016 22.50p 22.64p 21.80p 22.25p 123108
15/01/2016 25.75p 25.75p 20.30p 22.50p 509712
14/01/2016 25.75p 26.25p 25.62p 26.25p 37236
13/01/2016 25.50p 26.70p 25.50p 26.25p 120963
12/01/2016 26.85p 26.85p 25.88p 26.37p 141783
11/01/2016 25.70p 26.65p 25.70p 26.00p 127316
08/01/2016 25.24p 26.10p 25.00p 25.75p 267979
07/01/2016 26.00p 26.80p 24.00p 25.00p 330888
06/01/2016 27.26p 28.25p 26.50p 27.50p 110000
05/01/2016 26.25p 27.94p 26.25p 26.50p 32307
04/01/2016 26.88p 28.00p 26.88p 27.25p 66468
31/12/2015 28.00p 28.00p 26.55p 27.25p 127858
30/12/2015 27.37p 27.37p 26.25p 27.00p 125070
29/12/2015 27.25p 27.25p 26.46p 26.75p 45374
24/12/2015 27.30p 27.30p 27.00p 27.00p 36060
23/12/2015 27.97p 27.97p 26.67p 27.00p 99756
22/12/2015 27.50p 28.49p 26.80p 27.00p 115265
21/12/2015 28.45p 28.45p 27.50p 28.25p 30016
18/12/2015 27.71p 28.45p 27.50p 28.25p 37100
17/12/2015 27.50p 28.50p 27.50p 27.50p 31000
16/12/2015 28.00p 28.65p 27.68p 28.00p 50984
15/12/2015 27.50p 28.50p 27.50p 27.50p 378263
14/12/2015 27.58p 28.00p 27.50p 28.00p 75378
11/12/2015 28.61p 28.61p 27.52p 27.75p 136740
10/12/2015 27.50p 28.25p 27.50p 28.25p 7885
09/12/2015 28.73p 28.73p 27.52p 28.00p 78887
08/12/2015 28.73p 28.80p 28.41p 28.63p 59855
07/12/2015 28.52p 28.63p 28.49p 28.63p 32117
04/12/2015 28.75p 28.75p 28.41p 28.50p 66898
03/12/2015 28.49p 29.00p 28.49p 28.63p 168600
02/12/2015 29.00p 30.00p 28.75p 28.75p 218184
01/12/2015 29.00p 29.50p 29.00p 29.25p 148168
30/11/2015 28.50p 29.47p 28.25p 28.87p 259202
27/11/2015 28.36p 29.47p 28.36p 29.12p 130763
26/11/2015 29.95p 29.95p 29.05p 29.50p 20737
25/11/2015 28.50p 28.95p 28.00p 28.87p 196715
24/11/2015 29.00p 29.55p 28.60p 28.75p 144060
23/11/2015 29.30p 29.50p 28.65p 29.25p 40142
20/11/2015 29.30p 29.30p 29.12p 29.12p 26541
19/11/2015 29.30p 29.30p 29.12p 29.12p 6500
18/11/2015 29.30p 29.30p 29.12p 29.12p 10000
17/11/2015 28.65p 29.12p 28.65p 29.12p 1000
16/11/2015 29.30p 29.30p 29.12p 29.12p 25502
13/11/2015 28.65p 29.12p 28.65p 29.12p 14564
12/11/2015 28.65p 29.46p 28.65p 29.12p 13281
11/11/2015 29.46p 29.46p 28.65p 29.12p 17872
10/11/2015 29.50p 29.50p 29.12p 29.12p 6015
09/11/2015 29.40p 29.64p 29.05p 29.50p 75064
06/11/2015 28.75p 29.40p 28.75p 29.37p 8626
05/11/2015 28.94p 29.00p 28.33p 28.75p 9375
04/11/2015 30.00p 30.00p 27.90p 29.00p 81508
03/11/2015 27.88p 28.48p 27.82p 28.25p 60576
02/11/2015 28.50p 28.50p 27.90p 28.25p 63057
30/10/2015 28.03p 28.87p 27.75p 28.50p 57176
29/10/2015 29.00p 29.75p 28.40p 29.00p 114544
28/10/2015 29.00p 29.50p 29.00p 29.00p 33603
27/10/2015 29.62p 29.80p 29.18p 29.50p 43641
26/10/2015 28.25p 29.64p 27.73p 29.50p 189465
23/10/2015 30.00p 30.08p 27.88p 28.50p 125925
22/10/2015 30.00p 30.38p 30.00p 30.38p 21943
21/10/2015 30.00p 30.25p 29.69p 30.13p 62001
20/10/2015 30.35p 30.38p 30.00p 30.38p 61493
19/10/2015 30.25p 30.49p 29.21p 30.00p 194440
16/10/2015 32.25p 32.25p 28.50p 29.88p 342743
15/10/2015 34.10p 34.25p 34.10p 34.25p 2932
14/10/2015 34.14p 34.25p 34.25p 34.25p 0
13/10/2015 34.14p 34.25p 34.00p 34.25p 20000
12/10/2015 34.30p 34.30p 33.25p 34.00p 25330
09/10/2015 33.41p 34.37p 33.26p 33.75p 72569
08/10/2015 33.43p 34.00p 33.41p 34.00p 11493
07/10/2015 34.50p 34.66p 33.75p 33.75p 26000
06/10/2015 36.00p 36.78p 34.67p 34.75p 342008
05/10/2015 36.75p 36.75p 36.27p 36.50p 6709
02/10/2015 36.00p 36.50p 35.05p 36.00p 335710
01/10/2015 37.50p 37.50p 36.00p 36.25p 776816
30/09/2015 37.00p 37.65p 37.00p 37.00p 8495
29/09/2015 37.25p 37.71p 37.12p 37.38p 104375

*Close Price adjusted for both dividends and splits