Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/10/2011 24.50p 25.25p 24.50p 25.25p 4598
04/10/2011 27.00p 27.00p 23.00p 24.50p 81612
03/10/2011 27.00p 29.12p 27.00p 28.25p 1400
30/09/2011 27.00p 28.00p 27.00p 28.00p 3010
29/09/2011 28.50p 28.50p 28.25p 28.25p 8000
28/09/2011 29.25p 29.25p 28.75p 29.00p 0
27/09/2011 29.25p 29.25p 28.75p 28.75p 203152
26/09/2011 30.00p 30.00p 29.25p 29.25p 0
23/09/2011 30.00p 30.00p 29.25p 29.25p 27
22/09/2011 29.77p 29.77p 28.73p 29.25p 633
21/09/2011 30.50p 30.50p 29.62p 29.62p 0
20/09/2011 30.50p 30.50p 29.62p 29.62p 0
19/09/2011 30.50p 30.50p 29.62p 29.62p 10000
16/09/2011 29.00p 29.37p 29.00p 29.12p 0
15/09/2011 29.00p 29.37p 29.00p 29.37p 0
14/09/2011 29.00p 29.37p 29.00p 29.37p 30000
13/09/2011 28.25p 29.37p 28.25p 29.37p 12298
12/09/2011 30.00p 30.00p 29.37p 29.37p 5298
09/09/2011 30.00p 30.00p 29.37p 29.37p 0
08/09/2011 30.00p 30.00p 29.37p 29.37p 0
07/09/2011 30.00p 30.00p 29.37p 29.37p 0
06/09/2011 30.00p 30.00p 29.50p 29.50p 0
05/09/2011 30.00p 30.00p 29.50p 29.50p 3950
02/09/2011 29.50p 30.25p 29.12p 29.50p 0
01/09/2011 29.50p 30.25p 29.12p 29.50p 0
31/08/2011 29.50p 30.25p 29.12p 30.25p 0
30/08/2011 29.50p 29.50p 29.12p 29.50p 0
26/08/2011 29.50p 29.50p 29.12p 29.12p 6946
25/08/2011 28.04p 29.00p 28.04p 29.00p 54849
24/08/2011 28.00p 29.25p 28.00p 29.25p 6633
23/08/2011 28.08p 30.10p 28.08p 29.25p 18128
22/08/2011 30.50p 30.50p 28.00p 29.25p 0
19/08/2011 30.50p 30.50p 28.00p 29.00p 11280
18/08/2011 30.52p 30.52p 30.50p 30.50p 16382
17/08/2011 28.33p 29.50p 28.33p 29.50p 14546
16/08/2011 28.57p 29.62p 28.57p 29.62p 2802
15/08/2011 30.00p 30.00p 29.62p 29.62p 660
12/08/2011 29.00p 29.25p 29.00p 29.00p 18000
11/08/2011 29.00p 29.00p 26.33p 27.63p 8577
10/08/2011 28.92p 28.92p 26.66p 27.63p 9266
09/08/2011 27.00p 28.70p 26.25p 27.13p 19950
08/08/2011 29.00p 30.50p 28.50p 28.50p 18000
05/08/2011 31.50p 32.37p 28.73p 30.50p 96128
04/08/2011 33.20p 33.20p 32.37p 32.37p 91
03/08/2011 31.50p 34.05p 31.50p 32.25p 2483443
02/08/2011 31.56p 31.75p 31.56p 31.75p 440
01/08/2011 31.50p 31.75p 31.50p 31.75p 0
29/07/2011 31.50p 32.00p 31.25p 32.00p 411898
28/07/2011 31.75p 32.00p 31.50p 31.50p 162205
27/07/2011 31.75p 31.75p 31.50p 31.50p 9609
26/07/2011 31.22p 31.53p 30.05p 31.38p 0
25/07/2011 31.22p 31.53p 30.05p 31.13p 52136
22/07/2011 31.75p 31.75p 30.75p 30.75p 630
21/07/2011 31.40p 31.70p 30.88p 30.88p 3630
20/07/2011 31.50p 31.50p 30.88p 30.88p 0
19/07/2011 31.50p 31.50p 30.88p 30.88p 0
18/07/2011 31.50p 31.50p 30.88p 30.88p 17413
15/07/2011 31.50p 31.75p 30.88p 30.88p 22387
14/07/2011 31.50p 31.50p 31.29p 31.50p 75772
13/07/2011 31.05p 31.25p 31.05p 31.25p 13668
12/07/2011 31.50p 31.75p 30.50p 31.75p 62473
11/07/2011 30.75p 30.75p 30.38p 30.38p 0
08/07/2011 30.75p 30.75p 30.50p 30.50p 12810
07/07/2011 30.91p 31.75p 30.91p 31.38p 3323
06/07/2011 30.91p 31.50p 30.91p 31.38p 0
05/07/2011 30.91p 31.50p 30.91p 31.50p 7707
04/07/2011 31.25p 32.00p 31.00p 31.50p 1112165
01/07/2011 32.50p 32.50p 31.15p 31.75p 19132
30/06/2011 32.65p 33.25p 32.65p 33.25p 3005713
29/06/2011 32.50p 33.13p 32.50p 33.13p 27882
28/06/2011 33.00p 33.50p 32.75p 32.75p 737335
27/06/2011 33.16p 33.50p 33.15p 33.50p 4996
24/06/2011 33.15p 33.50p 33.13p 33.50p 5678
23/06/2011 33.50p 34.00p 33.25p 34.00p 20883
22/06/2011 33.38p 34.37p 33.38p 33.88p 5591
21/06/2011 34.00p 35.50p 34.00p 35.50p 151269
20/06/2011 34.50p 35.00p 33.20p 35.00p 56209
17/06/2011 31.00p 34.75p 31.00p 34.75p 1376325
16/06/2011 31.50p 32.19p 31.40p 31.87p 310643
15/06/2011 31.25p 32.71p 30.38p 31.38p 249771
14/06/2011 27.25p 31.67p 26.50p 30.75p 322895
13/06/2011 26.00p 26.50p 26.00p 26.50p 10764
10/06/2011 24.05p 25.50p 24.05p 25.50p 0
09/06/2011 24.05p 25.00p 24.05p 25.00p 11500
08/06/2011 25.00p 25.75p 25.00p 25.00p 0
07/06/2011 25.00p 25.75p 25.00p 25.00p 0
06/06/2011 25.00p 25.75p 25.00p 25.00p 0
03/06/2011 25.00p 25.75p 24.50p 24.50p 275921
02/06/2011 23.25p 24.00p 23.25p 24.00p 115400
01/06/2011 25.00p 26.25p 23.75p 23.75p 50000
31/05/2011 26.70p 26.70p 25.50p 26.25p 10701
27/05/2011 27.20p 27.20p 25.80p 26.50p 155
26/05/2011 23.00p 27.50p 22.75p 26.50p 95856
25/05/2011 21.00p 23.00p 21.00p 22.75p 362621
24/05/2011 20.25p 22.05p 20.25p 21.88p 974693
23/05/2011 20.00p 20.38p 20.00p 20.38p 0
20/05/2011 20.00p 20.25p 20.00p 20.25p 259581
19/05/2011 21.50p 21.50p 20.23p 20.25p 962849
18/05/2011 20.50p 21.00p 20.50p 21.00p 0
17/05/2011 20.50p 21.00p 20.50p 21.00p 0
16/05/2011 20.50p 21.00p 20.50p 21.00p 0
13/05/2011 20.50p 21.00p 20.50p 21.00p 0
12/05/2011 20.50p 21.00p 20.50p 21.00p 27293
11/05/2011 20.55p 21.00p 20.55p 21.00p 0
10/05/2011 20.55p 21.00p 20.55p 21.00p 5885
09/05/2011 20.55p 21.00p 20.55p 21.00p 944
06/05/2011 21.38p 21.38p 20.55p 21.00p 7028
05/05/2011 20.25p 21.40p 20.25p 21.00p 438236
04/05/2011 21.75p 21.75p 20.50p 20.50p 613985
03/05/2011 21.50p 21.50p 21.50p 21.50p 100004
28/04/2011 21.00p 21.00p 21.00p 21.00p 4
27/04/2011 22.24p 22.24p 21.00p 21.00p 110000
26/04/2011 21.00p 21.00p 21.00p 21.00p 6
21/04/2011 21.00p 21.75p 21.00p 21.75p 141978
20/04/2011 21.75p 22.59p 21.26p 21.38p 1284263
19/04/2011 21.00p 22.47p 21.00p 21.88p 9779
18/04/2011 21.50p 21.90p 21.09p 21.75p 200019
15/04/2011 25.00p 25.39p 21.25p 21.88p 148567
14/04/2011 24.50p 24.75p 23.75p 24.75p 103000
13/04/2011 25.78p 25.78p 24.88p 24.88p 82132
12/04/2011 26.00p 26.00p 25.00p 25.50p 85000
11/04/2011 26.00p 26.00p 24.88p 24.88p 3252
08/04/2011 25.00p 25.50p 24.00p 25.00p 0
07/04/2011 25.00p 25.50p 24.00p 24.25p 246947
06/04/2011 24.69p 24.70p 24.25p 24.25p 3396
05/04/2011 24.25p 25.25p 24.00p 24.25p 149428
04/04/2011 24.25p 24.63p 23.90p 24.63p 41490
01/04/2011 23.55p 23.65p 23.38p 23.38p 37000
31/03/2011 23.00p 23.55p 23.00p 23.25p 26146
30/03/2011 24.00p 24.95p 23.75p 24.00p 43939
29/03/2011 25.00p 26.00p 24.25p 24.25p 44499
28/03/2011 26.00p 27.99p 26.00p 26.00p 0
25/03/2011 26.00p 27.99p 26.00p 26.00p 117331
24/03/2011 26.50p 28.30p 26.00p 27.25p 37462
23/03/2011 26.50p 26.75p 26.50p 26.75p 1744
22/03/2011 28.00p 28.60p 26.00p 27.25p 175672
21/03/2011 28.25p 28.75p 27.08p 28.00p 77279
18/03/2011 27.25p 28.79p 27.15p 28.25p 269625
17/03/2011 32.75p 33.30p 25.75p 27.13p 432039
16/03/2011 33.88p 33.88p 33.13p 33.13p 5904
15/03/2011 32.75p 33.13p 32.75p 33.13p 4545
14/03/2011 34.00p 34.00p 32.88p 33.13p 0
11/03/2011 34.00p 34.00p 32.88p 32.88p 8306
10/03/2011 33.75p 33.97p 32.75p 32.75p 1005947
09/03/2011 33.90p 33.90p 33.50p 33.50p 32597
08/03/2011 33.00p 33.00p 32.95p 33.00p 2008071
07/03/2011 34.00p 34.00p 31.50p 33.25p 33616
04/03/2011 33.50p 33.50p 32.88p 32.88p 126490
03/03/2011 33.54p 33.99p 33.50p 33.75p 0
02/03/2011 33.54p 33.99p 33.50p 33.75p 103770
01/03/2011 34.30p 34.96p 33.53p 34.00p 11101
28/02/2011 33.06p 34.96p 33.06p 34.00p 11856
25/02/2011 34.00p 34.38p 33.79p 34.38p 100636
24/02/2011 34.00p 34.38p 34.00p 34.38p 0
23/02/2011 34.00p 34.00p 34.00p 34.00p 252896
22/02/2011 34.00p 35.24p 34.00p 34.25p 208049
21/02/2011 34.50p 35.25p 34.25p 34.25p 7543
18/02/2011 34.50p 34.63p 34.50p 34.63p 1007
17/02/2011 35.79p 35.79p 34.50p 34.50p 2579
16/02/2011 35.00p 35.00p 35.00p 35.00p 3000
15/02/2011 35.25p 35.25p 34.50p 34.50p 7138
14/02/2011 34.59p 35.00p 34.59p 35.00p 2230
11/02/2011 34.25p 35.00p 34.00p 35.00p 5000
10/02/2011 34.60p 34.60p 34.50p 34.50p 1500
09/02/2011 34.25p 35.00p 34.22p 34.25p 151228
08/02/2011 34.75p 34.95p 34.50p 34.75p 77314
07/02/2011 35.75p 35.75p 34.00p 34.50p 158803
04/02/2011 36.00p 36.00p 34.34p 35.00p 129351
03/02/2011 35.00p 35.50p 33.62p 34.75p 247089
02/02/2011 36.00p 36.00p 35.00p 35.50p 130158
01/02/2011 36.00p 36.00p 34.00p 34.00p 165477
31/01/2011 34.75p 36.00p 34.75p 34.75p 86568
28/01/2011 36.00p 36.00p 34.75p 34.75p 164190
27/01/2011 34.00p 36.00p 33.50p 35.75p 842896
26/01/2011 33.50p 33.94p 32.50p 33.00p 20024
25/01/2011 33.75p 33.75p 32.55p 33.00p 26363
24/01/2011 33.50p 33.75p 32.50p 33.25p 409710
21/01/2011 32.75p 33.17p 32.50p 32.50p 131470
20/01/2011 32.50p 33.60p 32.50p 32.50p 306700
19/01/2011 33.00p 33.60p 32.00p 32.50p 26490
18/01/2011 31.25p 33.00p 31.25p 32.50p 89834
17/01/2011 33.00p 33.75p 32.25p 33.50p 322828
14/01/2011 32.50p 32.50p 32.25p 32.25p 3711
13/01/2011 33.00p 33.80p 31.50p 31.50p 203111
12/01/2011 33.00p 34.00p 32.00p 32.25p 713258
11/01/2011 34.00p 34.85p 32.50p 32.50p 74874
10/01/2011 35.00p 36.95p 34.00p 34.25p 40770
07/01/2011 35.50p 37.38p 35.25p 35.25p 526594
06/01/2011 37.00p 37.00p 35.35p 36.25p 37633
05/01/2011 35.25p 37.50p 35.25p 36.25p 63609
04/01/2011 38.00p 38.00p 35.50p 36.25p 34004
31/12/2010 36.50p 36.75p 36.50p 36.75p 25000
30/12/2010 35.50p 36.50p 35.50p 36.50p 25000
29/12/2010 37.25p 37.50p 35.50p 35.50p 899048
24/12/2010 37.50p 37.50p 36.50p 36.50p 12000
23/12/2010 38.00p 38.91p 38.00p 38.00p 11200
22/12/2010 38.50p 40.92p 38.00p 38.00p 26804
21/12/2010 39.75p 40.85p 39.25p 39.25p 5062
20/12/2010 41.00p 41.00p 39.25p 39.25p 9485
17/12/2010 40.50p 40.50p 40.00p 40.00p 10000

*Close Price adjusted for both dividends and splits