Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2010 66.00p 67.32p 66.00p 66.00p 2205
03/03/2010 65.00p 66.00p 65.00p 66.00p 0
02/03/2010 65.00p 65.00p 65.00p 65.00p 0
01/03/2010 66.00p 66.00p 65.00p 65.00p 200000
26/02/2010 64.00p 66.00p 64.00p 66.00p 500151
25/02/2010 66.00p 66.00p 66.00p 66.00p 0
24/02/2010 66.00p 66.00p 66.00p 66.00p 0
23/02/2010 66.00p 66.00p 66.00p 66.00p 0
22/02/2010 65.50p 66.00p 65.50p 66.00p 0
19/02/2010 65.50p 65.50p 65.50p 65.50p 0
18/02/2010 65.50p 65.50p 65.50p 65.50p 0
17/02/2010 65.00p 65.50p 65.00p 65.50p 4000
16/02/2010 67.50p 68.50p 67.50p 67.50p 28829
15/02/2010 67.50p 67.50p 67.50p 67.50p 0
12/02/2010 67.50p 67.50p 67.50p 67.50p 0
11/02/2010 67.50p 67.50p 67.50p 67.50p 0
10/02/2010 67.50p 67.50p 66.00p 67.50p 3125
09/02/2010 67.50p 67.50p 67.50p 67.50p 0
08/02/2010 67.50p 67.50p 67.50p 67.50p 0
05/02/2010 67.50p 67.50p 67.50p 67.50p 0
04/02/2010 67.00p 67.50p 66.00p 67.50p 23964
03/02/2010 68.25p 68.25p 68.25p 68.25p 0
02/02/2010 68.25p 68.25p 68.25p 68.25p 0
01/02/2010 68.75p 68.75p 68.25p 68.25p 0
29/01/2010 68.75p 68.75p 68.75p 68.75p 0
28/01/2010 69.50p 69.50p 68.75p 68.75p 0
27/01/2010 68.50p 69.50p 68.50p 69.50p 0
26/01/2010 69.00p 69.00p 67.00p 68.50p 9510
25/01/2010 72.00p 72.00p 70.00p 70.00p 0
22/01/2010 73.00p 73.00p 72.00p 72.00p 4000
21/01/2010 74.00p 76.00p 73.00p 73.00p 27500
20/01/2010 80.00p 80.00p 75.00p 75.00p 16000
19/01/2010 84.00p 84.00p 83.00p 83.00p 3400
18/01/2010 85.00p 86.00p 82.00p 82.00p 10000
15/01/2010 83.50p 83.50p 83.50p 83.50p 0
14/01/2010 83.50p 83.50p 83.50p 83.50p 0
13/01/2010 84.00p 84.00p 83.50p 83.50p 0
12/01/2010 84.50p 84.50p 84.00p 84.00p 0
11/01/2010 81.00p 86.00p 81.00p 84.50p 5625
08/01/2010 80.00p 84.50p 80.00p 84.50p 0
07/01/2010 83.00p 83.00p 80.00p 80.00p 25708
06/01/2010 80.00p 80.00p 80.00p 80.00p 0
05/01/2010 80.00p 80.00p 80.00p 80.00p 0
04/01/2010 80.00p 80.00p 80.00p 80.00p 0
31/12/2009 80.00p 80.00p 80.00p 80.00p 0
30/12/2009 80.00p 80.00p 80.00p 80.00p 0
29/12/2009 80.00p 80.00p 80.00p 80.00p 0
24/12/2009 80.00p 80.00p 80.00p 80.00p 0
23/12/2009 80.00p 80.00p 80.00p 80.00p 4000
22/12/2009 83.00p 83.00p 81.50p 81.50p 0
21/12/2009 83.00p 83.00p 83.00p 83.00p 0
18/12/2009 83.00p 83.00p 83.00p 83.00p 0
17/12/2009 83.00p 83.00p 83.00p 83.00p 0
16/12/2009 82.50p 83.00p 82.50p 83.00p 0
15/12/2009 83.00p 83.00p 82.50p 82.50p 0
14/12/2009 83.00p 83.00p 80.00p 83.00p 36356
11/12/2009 83.00p 83.00p 83.00p 83.00p 438600
10/12/2009 83.00p 83.00p 83.00p 83.00p 0
09/12/2009 83.00p 83.00p 83.00p 83.00p 0
08/12/2009 83.00p 83.00p 83.00p 83.00p 0
07/12/2009 84.00p 84.00p 83.00p 83.00p 0
04/12/2009 84.00p 84.00p 82.08p 84.00p 32043
03/12/2009 82.00p 84.00p 82.00p 84.00p 56043
02/12/2009 88.00p 88.00p 85.00p 85.00p 0
01/12/2009 86.00p 88.00p 84.63p 88.00p 92012
30/11/2009 84.00p 84.00p 82.00p 84.00p 6119608
27/11/2009 84.00p 84.00p 84.00p 84.00p 4000
26/11/2009 85.50p 85.75p 85.50p 85.75p 0
25/11/2009 87.00p 87.00p 85.00p 85.50p 10570
24/11/2009 86.50p 86.50p 86.50p 86.50p 0
23/11/2009 86.00p 88.00p 86.00p 86.50p 110846
20/11/2009 86.00p 86.00p 86.00p 86.00p 0
19/11/2009 85.50p 86.00p 85.50p 86.00p 0
18/11/2009 84.00p 85.50p 84.00p 85.50p 12000
17/11/2009 80.00p 81.00p 80.00p 81.00p 764216
16/11/2009 80.00p 80.00p 80.00p 80.00p 0
13/11/2009 80.00p 80.08p 80.00p 80.00p 291000
12/11/2009 80.00p 80.00p 80.00p 80.00p 232000
11/11/2009 80.00p 80.00p 80.00p 80.00p 342500
10/11/2009 78.50p 78.50p 78.50p 77.75p 62000
09/11/2009 77.00p 78.50p 77.00p 78.50p 10000
06/11/2009 78.50p 78.50p 77.00p 77.00p 0
05/11/2009 77.00p 78.50p 77.00p 78.50p 1000
04/11/2009 78.00p 79.50p 78.00p 79.50p 4000
03/11/2009 81.75p 81.75p 80.50p 80.50p 23904
02/11/2009 81.50p 81.75p 81.50p 81.75p 0
30/10/2009 81.75p 81.75p 81.50p 81.50p 0
29/10/2009 80.50p 81.75p 80.50p 81.75p 0
28/10/2009 81.00p 81.00p 80.50p 80.50p 9000
27/10/2009 87.00p 87.00p 83.50p 83.50p 500
26/10/2009 83.00p 84.75p 83.00p 84.75p 100000
23/10/2009 83.50p 83.50p 83.00p 83.00p 6000
22/10/2009 86.00p 86.00p 83.50p 83.50p 2034697
21/10/2009 77.00p 83.50p 77.00p 83.00p 196899
20/10/2009 80.75p 80.75p 78.25p 78.25p 0
19/10/2009 80.50p 80.75p 80.50p 80.75p 13023
16/10/2009 80.50p 80.50p 80.50p 80.50p 2253
15/10/2009 80.50p 80.50p 80.50p 80.50p 1488
14/10/2009 78.00p 80.50p 78.00p 80.50p 33910
13/10/2009 86.00p 86.00p 82.00p 82.00p 2332
12/10/2009 85.00p 88.00p 85.00p 86.00p 10547
09/10/2009 87.50p 87.50p 86.50p 86.50p 3800
08/10/2009 90.00p 90.00p 87.50p 87.50p 38000
07/10/2009 88.50p 88.50p 87.50p 87.50p 46070
06/10/2009 88.50p 88.50p 88.50p 88.50p 0
05/10/2009 88.50p 88.50p 88.50p 88.50p 0
02/10/2009 89.50p 89.50p 88.50p 88.50p 3500
01/10/2009 88.00p 89.50p 88.00p 89.50p 91900
30/09/2009 89.50p 89.50p 88.00p 88.00p 1000
29/09/2009 88.00p 89.50p 88.00p 89.50p 2000
28/09/2009 88.00p 88.00p 88.00p 88.00p 0
25/09/2009 88.00p 88.00p 88.00p 88.00p 1083
24/09/2009 88.00p 88.00p 88.00p 88.00p 2245
23/09/2009 88.00p 88.00p 88.00p 88.00p 1000
22/09/2009 88.00p 88.00p 88.00p 88.00p 6471
21/09/2009 88.50p 88.50p 88.00p 88.00p 1262

*Close Price adjusted for both dividends and splits