Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/09/2015 37.60p 37.60p 37.13p 37.50p 20348
18/09/2015 37.30p 37.60p 37.13p 37.13p 38685
17/09/2015 37.00p 37.64p 37.00p 37.50p 333979
16/09/2015 37.02p 37.25p 36.83p 37.25p 36958
15/09/2015 36.83p 37.39p 36.75p 37.25p 164086
14/09/2015 36.75p 37.00p 36.75p 37.00p 82710
11/09/2015 37.55p 37.56p 36.70p 37.13p 25095
10/09/2015 37.00p 37.63p 37.00p 37.13p 39363
09/09/2015 36.25p 36.95p 36.25p 36.63p 144964
08/09/2015 36.60p 36.88p 35.87p 36.50p 97901
07/09/2015 35.99p 36.60p 35.70p 35.87p 86663
04/09/2015 36.00p 36.00p 35.50p 35.75p 71147
03/09/2015 35.44p 36.10p 35.44p 35.75p 15271
02/09/2015 35.00p 36.24p 35.00p 35.00p 69886
01/09/2015 36.00p 36.11p 34.75p 35.50p 262145
28/08/2015 35.50p 35.85p 34.70p 35.50p 92962
27/08/2015 33.75p 36.05p 33.70p 35.75p 258085
26/08/2015 32.25p 32.75p 31.86p 32.75p 94817
25/08/2015 34.00p 34.64p 29.00p 31.75p 653118
24/08/2015 37.00p 38.42p 36.00p 37.25p 179106
21/08/2015 38.92p 38.92p 37.90p 38.12p 30507
20/08/2015 39.92p 39.92p 38.25p 38.25p 7957
19/08/2015 38.05p 39.92p 38.05p 38.75p 16170
18/08/2015 38.04p 39.95p 38.04p 38.37p 39532
17/08/2015 39.95p 39.95p 38.50p 38.75p 33109
14/08/2015 38.50p 39.90p 38.50p 38.50p 41154
13/08/2015 39.90p 39.90p 38.50p 38.50p 17543
12/08/2015 39.95p 38.75p 38.75p 38.75p 0
11/08/2015 39.95p 39.95p 38.62p 38.75p 33024
10/08/2015 38.56p 38.75p 38.56p 38.75p 13743
07/08/2015 39.93p 39.95p 38.50p 38.75p 22201
06/08/2015 37.75p 38.75p 37.75p 38.75p 0
05/08/2015 37.75p 39.95p 37.75p 37.75p 16894
04/08/2015 39.95p 39.95p 38.30p 38.75p 41307
03/08/2015 38.30p 38.75p 38.30p 38.75p 977
31/07/2015 39.00p 39.95p 38.11p 38.75p 30856
30/07/2015 39.83p 39.95p 38.11p 39.00p 55127
29/07/2015 39.83p 39.83p 38.00p 38.75p 42632
28/07/2015 37.89p 39.00p 37.89p 39.00p 67095
27/07/2015 38.15p 39.00p 37.75p 38.25p 61092
24/07/2015 38.98p 38.98p 38.10p 38.25p 28156
23/07/2015 37.50p 39.60p 37.00p 38.50p 68164
22/07/2015 37.25p 38.24p 35.19p 37.00p 226856
21/07/2015 36.00p 36.55p 35.95p 36.00p 92939
20/07/2015 36.50p 37.62p 35.11p 36.75p 204812
17/07/2015 36.25p 37.50p 35.01p 37.00p 275278
16/07/2015 38.18p 38.18p 37.05p 38.00p 116280
15/07/2015 38.35p 38.35p 37.23p 38.00p 44757
14/07/2015 39.00p 39.00p 37.46p 38.00p 17502
13/07/2015 38.47p 38.47p 37.38p 38.00p 22932
10/07/2015 37.75p 38.55p 37.11p 38.00p 89569
09/07/2015 38.37p 38.87p 38.37p 38.87p 3129
08/07/2015 39.50p 39.59p 38.13p 38.62p 72250
07/07/2015 39.37p 39.37p 38.07p 38.75p 11707
06/07/2015 37.25p 38.75p 37.25p 38.75p 76685
03/07/2015 38.50p 38.50p 38.12p 38.12p 22940
02/07/2015 37.25p 38.56p 37.25p 37.88p 3336
01/07/2015 37.25p 38.65p 37.25p 37.88p 28512
30/06/2015 38.62p 38.62p 37.25p 37.88p 20372
29/06/2015 37.23p 38.62p 37.23p 37.88p 47348
26/06/2015 38.50p 39.45p 37.50p 38.25p 167529
25/06/2015 39.50p 39.56p 37.60p 38.50p 328255
24/06/2015 40.75p 41.00p 39.00p 39.75p 65110
23/06/2015 40.00p 41.00p 39.50p 39.50p 288871
22/06/2015 38.75p 40.60p 38.37p 39.50p 235161
19/06/2015 36.75p 38.92p 36.75p 38.25p 219372
18/06/2015 37.25p 38.15p 36.80p 37.25p 370752
17/06/2015 36.50p 37.40p 36.50p 36.50p 166840
16/06/2015 35.75p 37.20p 35.35p 36.75p 1005975
15/06/2015 34.30p 35.85p 34.30p 34.88p 75583
12/06/2015 35.85p 35.85p 35.00p 35.00p 19616
11/06/2015 35.55p 35.00p 35.00p 35.00p 0
10/06/2015 35.55p 35.98p 34.75p 35.00p 21580
09/06/2015 34.30p 34.75p 34.30p 34.75p 2655
08/06/2015 35.40p 35.40p 34.30p 34.75p 41393
05/06/2015 34.16p 35.40p 34.16p 35.00p 5643
04/06/2015 34.41p 35.80p 34.16p 34.75p 38052
03/06/2015 35.50p 35.82p 34.25p 35.00p 24164
02/06/2015 35.75p 35.75p 34.50p 34.50p 94489
01/06/2015 35.50p 35.94p 34.35p 34.75p 36330
29/05/2015 35.50p 35.84p 35.35p 35.62p 24784
28/05/2015 34.60p 35.72p 34.60p 35.50p 51776
27/05/2015 35.50p 35.50p 34.40p 34.75p 35109
26/05/2015 35.00p 35.30p 34.40p 35.25p 31471
22/05/2015 34.36p 35.30p 34.36p 34.75p 33228
21/05/2015 35.56p 36.00p 35.56p 36.00p 12500
20/05/2015 35.50p 36.00p 35.35p 35.75p 24938
19/05/2015 35.40p 36.00p 35.40p 35.87p 8583
18/05/2015 35.50p 36.00p 35.39p 35.75p 80452
15/05/2015 35.00p 35.57p 35.00p 35.00p 22430
14/05/2015 35.75p 36.38p 35.75p 35.75p 70386
13/05/2015 35.50p 35.50p 34.72p 35.00p 28540
12/05/2015 35.20p 35.63p 34.66p 35.00p 30494
11/05/2015 33.75p 35.27p 33.75p 34.75p 9367
08/05/2015 34.90p 35.80p 34.00p 34.75p 100232
07/05/2015 33.58p 34.90p 33.58p 34.00p 16878
06/05/2015 34.90p 34.90p 33.58p 34.00p 46359
05/05/2015 33.46p 35.00p 33.46p 34.00p 24871
01/05/2015 35.00p 35.00p 33.46p 35.00p 21793
30/04/2015 33.58p 34.00p 33.58p 34.00p 32266
29/04/2015 34.90p 34.90p 33.52p 34.00p 29370
28/04/2015 34.90p 34.90p 33.50p 34.00p 22530
27/04/2015 33.25p 34.65p 33.25p 33.25p 21169
24/04/2015 33.68p 34.90p 33.43p 34.00p 59790
23/04/2015 34.00p 34.40p 33.75p 33.75p 81091
22/04/2015 34.30p 34.75p 34.30p 34.75p 4391
21/04/2015 34.00p 34.90p 34.00p 34.75p 36962
20/04/2015 34.50p 35.12p 34.00p 34.75p 65534
17/04/2015 34.50p 35.12p 34.50p 35.00p 52576
16/04/2015 34.00p 35.20p 34.00p 34.75p 24123
15/04/2015 34.00p 35.25p 34.00p 34.75p 44869
14/04/2015 34.00p 35.30p 34.00p 34.75p 44561
13/04/2015 34.00p 35.40p 34.00p 34.75p 90338
10/04/2015 34.50p 35.40p 34.50p 35.00p 46355
09/04/2015 34.50p 35.40p 34.50p 35.00p 45824
08/04/2015 34.00p 35.40p 34.00p 34.75p 10625
07/04/2015 34.00p 35.48p 34.00p 34.75p 86048
02/04/2015 34.00p 35.48p 34.00p 35.00p 65796
01/04/2015 34.50p 35.48p 34.50p 35.00p 27858
31/03/2015 35.01p 35.48p 34.75p 34.75p 66536
30/03/2015 34.50p 35.48p 34.50p 35.00p 13693
27/03/2015 34.00p 35.48p 34.00p 34.75p 205665
26/03/2015 34.00p 35.62p 34.00p 34.75p 81997
25/03/2015 35.00p 35.50p 35.00p 35.25p 189624
24/03/2015 35.00p 35.91p 34.58p 35.00p 234973
23/03/2015 34.50p 35.12p 34.50p 34.88p 23441
20/03/2015 34.50p 34.88p 34.50p 34.88p 6761
19/03/2015 34.50p 34.98p 34.50p 34.88p 29888
18/03/2015 34.50p 35.00p 34.50p 35.00p 20087
17/03/2015 34.50p 35.00p 34.50p 35.00p 39178
16/03/2015 34.50p 34.98p 34.50p 34.88p 109974
13/03/2015 34.50p 35.35p 34.50p 34.75p 208814
12/03/2015 34.00p 34.50p 34.00p 34.50p 11816
11/03/2015 34.00p 34.30p 34.00p 34.25p 61398
10/03/2015 34.00p 34.51p 34.00p 34.25p 46416
09/03/2015 34.25p 34.63p 34.25p 34.63p 182
06/03/2015 34.51p 34.72p 34.51p 34.63p 42900
05/03/2015 34.25p 34.73p 34.25p 34.63p 20858
04/03/2015 34.50p 34.82p 34.50p 34.50p 42371
03/03/2015 34.50p 34.82p 34.50p 34.75p 17525
02/03/2015 34.50p 34.75p 34.50p 34.75p 24211
27/02/2015 34.50p 35.00p 34.50p 34.75p 42050
26/02/2015 34.50p 35.00p 34.50p 34.75p 132904
25/02/2015 34.50p 34.85p 34.50p 34.75p 54167
24/02/2015 34.50p 35.15p 34.50p 34.75p 45624
23/02/2015 34.75p 35.20p 34.50p 34.75p 110884
20/02/2015 34.97p 34.97p 34.65p 34.75p 47003
19/02/2015 34.77p 35.00p 34.75p 34.75p 45916
18/02/2015 35.00p 35.50p 34.76p 34.88p 258948
17/02/2015 35.00p 35.00p 34.50p 34.75p 221961
16/02/2015 35.00p 35.20p 34.50p 34.50p 225085
13/02/2015 34.90p 35.37p 34.40p 34.75p 52868
12/02/2015 34.90p 35.10p 34.40p 34.50p 44412
11/02/2015 35.00p 35.00p 34.40p 34.50p 84617
10/02/2015 34.00p 35.25p 34.00p 34.75p 80002
09/02/2015 35.00p 35.70p 34.50p 34.50p 199366
06/02/2015 34.50p 35.97p 34.28p 34.50p 418497
05/02/2015 32.50p 33.25p 32.50p 33.25p 8000
04/02/2015 34.08p 34.08p 32.75p 33.25p 23985
03/02/2015 33.90p 34.08p 32.75p 33.25p 33019
02/02/2015 32.75p 33.90p 32.75p 33.25p 19047
30/01/2015 34.00p 34.00p 32.75p 33.25p 34465
29/01/2015 33.75p 33.90p 32.75p 33.00p 46951
28/01/2015 33.95p 33.95p 32.50p 33.00p 34682
27/01/2015 33.25p 34.50p 32.75p 32.75p 247034
26/01/2015 33.53p 34.50p 33.38p 33.38p 33222
23/01/2015 34.50p 35.00p 32.80p 34.50p 85565
22/01/2015 34.00p 34.20p 33.25p 33.25p 54486
21/01/2015 34.20p 34.20p 32.50p 33.25p 86678
20/01/2015 33.00p 34.35p 32.85p 33.25p 98867
19/01/2015 35.00p 35.00p 32.65p 33.25p 72214
16/01/2015 34.00p 35.23p 32.60p 34.13p 209270
15/01/2015 34.00p 35.12p 34.00p 34.63p 56162
14/01/2015 35.00p 35.12p 34.00p 34.00p 35022
13/01/2015 36.00p 36.00p 34.61p 34.63p 72049
12/01/2015 34.92p 35.30p 34.50p 34.75p 181627
09/01/2015 34.50p 36.67p 34.35p 34.50p 416656
08/01/2015 33.30p 33.50p 32.00p 33.00p 17926
07/01/2015 32.05p 33.50p 32.05p 33.50p 4215
06/01/2015 33.50p 33.50p 31.00p 33.50p 129871
05/01/2015 34.20p 34.20p 32.00p 32.50p 165007
02/01/2015 32.00p 34.35p 32.00p 33.50p 34802
31/12/2014 34.45p 34.45p 33.75p 33.75p 10624
30/12/2014 32.68p 33.75p 32.68p 33.75p 11904
29/12/2014 32.68p 34.55p 32.68p 33.75p 20549
24/12/2014 32.66p 34.55p 32.66p 33.75p 1062
23/12/2014 34.55p 34.55p 33.00p 33.75p 23018
22/12/2014 34.68p 34.68p 33.33p 34.00p 20253
19/12/2014 34.02p 34.75p 34.02p 34.50p 6306
18/12/2014 34.00p 34.50p 34.00p 34.50p 114
17/12/2014 34.00p 34.50p 34.00p 34.50p 9705
16/12/2014 34.00p 34.50p 34.00p 34.50p 34498
15/12/2014 34.01p 34.75p 34.00p 34.50p 14218
12/12/2014 34.00p 34.15p 34.00p 34.00p 25385
11/12/2014 34.15p 34.50p 33.00p 34.50p 138237
10/12/2014 35.40p 35.40p 34.75p 34.75p 9519
09/12/2014 33.65p 35.47p 33.65p 34.75p 31430
08/12/2014 35.40p 35.40p 34.15p 34.75p 35649
05/12/2014 35.74p 35.74p 34.00p 34.00p 41023
04/12/2014 33.55p 34.90p 33.55p 34.00p 53928

*Close Price adjusted for both dividends and splits