Record (REC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2021 68.00p 71.00p 65.00p 69.10p 170672
26/03/2021 65.40p 68.80p 64.30p 66.50p 216509
25/03/2021 65.00p 65.54p 64.00p 64.90p 81962
24/03/2021 65.00p 65.58p 64.80p 65.20p 149423
23/03/2021 64.40p 64.70p 64.15p 64.70p 108427
22/03/2021 64.40p 64.40p 63.75p 64.20p 29057
19/03/2021 63.00p 64.40p 63.00p 63.00p 16086
18/03/2021 63.60p 64.40p 63.53p 64.00p 65704
17/03/2021 65.00p 65.52p 64.20p 64.20p 34515
16/03/2021 62.40p 65.60p 62.40p 64.80p 177686
15/03/2021 62.60p 64.60p 62.00p 63.30p 166480
12/03/2021 62.80p 64.15p 62.60p 63.60p 37004
11/03/2021 62.80p 64.60p 62.80p 63.60p 59181
10/03/2021 64.00p 64.23p 63.20p 63.60p 46147
09/03/2021 64.00p 64.59p 63.37p 64.30p 122506
08/03/2021 64.80p 64.80p 63.55p 63.90p 138309
05/03/2021 64.00p 64.80p 63.20p 63.20p 78255
04/03/2021 65.60p 65.60p 62.20p 63.20p 74903
03/03/2021 65.60p 65.60p 62.20p 63.60p 53941
02/03/2021 65.60p 65.60p 64.00p 64.80p 73107
01/03/2021 62.20p 65.60p 62.20p 65.10p 353627
26/02/2021 61.20p 66.24p 60.00p 64.00p 240119
25/02/2021 67.00p 67.00p 63.20p 65.00p 132123
24/02/2021 62.20p 66.00p 61.00p 66.00p 186755
23/02/2021 68.00p 68.00p 63.00p 65.10p 204619
22/02/2021 66.00p 69.00p 63.30p 67.00p 234459
19/02/2021 63.00p 65.50p 62.50p 65.00p 254512
18/02/2021 64.00p 65.00p 61.00p 63.00p 141127
17/02/2021 65.00p 65.00p 62.10p 63.30p 371509
16/02/2021 64.00p 65.00p 61.48p 65.00p 488672
15/02/2021 61.00p 63.80p 60.52p 63.50p 587388
12/02/2021 58.80p 60.30p 57.20p 60.30p 332934
11/02/2021 57.60p 58.80p 57.00p 58.00p 182566
10/02/2021 58.00p 59.43p 57.00p 57.60p 521373
09/02/2021 56.00p 58.80p 55.28p 58.00p 1485451
08/02/2021 51.00p 57.00p 50.94p 54.90p 1318785
05/02/2021 50.00p 51.00p 48.10p 49.50p 187174
04/02/2021 51.60p 51.60p 48.65p 49.50p 108877
03/02/2021 50.80p 51.60p 48.40p 49.95p 64433
02/02/2021 50.00p 50.00p 47.90p 48.45p 103742
01/02/2021 49.80p 50.00p 48.00p 48.50p 204159
29/01/2021 49.80p 49.80p 47.74p 48.50p 180461
28/01/2021 50.00p 50.00p 48.00p 49.00p 92780
27/01/2021 48.30p 50.00p 48.30p 49.10p 90810
26/01/2021 50.00p 50.00p 48.67p 49.10p 66506
25/01/2021 48.30p 50.00p 48.30p 49.10p 65781
22/01/2021 49.00p 51.90p 48.00p 49.10p 681403
21/01/2021 48.00p 48.80p 46.60p 47.70p 59936
20/01/2021 48.00p 48.00p 44.90p 47.25p 102780
19/01/2021 48.00p 48.00p 44.80p 44.80p 59426
18/01/2021 47.00p 48.00p 45.20p 47.50p 137647
15/01/2021 48.00p 48.00p 45.20p 46.50p 71910
14/01/2021 46.70p 47.80p 45.20p 46.40p 86777
13/01/2021 46.70p 48.00p 45.20p 46.50p 97238
12/01/2021 46.70p 48.52p 45.00p 45.00p 156058
11/01/2021 47.10p 49.08p 46.70p 48.05p 77913
08/01/2021 49.70p 49.70p 47.41p 48.35p 111380
07/01/2021 49.70p 49.70p 47.41p 48.35p 50800
06/01/2021 47.70p 49.78p 47.70p 48.00p 120272
05/01/2021 50.40p 50.40p 47.70p 49.00p 155843
04/01/2021 50.80p 50.80p 48.00p 48.00p 76651
31/12/2020 48.20p 50.00p 48.20p 48.20p 109106
30/12/2020 50.00p 50.98p 47.06p 49.00p 377081
29/12/2020 46.00p 50.00p 46.00p 48.20p 104525
28/12/2020 46.00p 49.50p 46.75p 48.05p 30787
24/12/2020 46.00p 49.50p 46.75p 48.05p 30787
23/12/2020 46.00p 49.50p 46.00p 46.95p 75201
22/12/2020 46.50p 49.50p 46.00p 47.25p 39893
21/12/2020 50.00p 50.00p 46.50p 48.20p 159956
18/12/2020 50.00p 50.00p 47.25p 47.70p 126003
17/12/2020 46.10p 49.14p 46.10p 48.05p 58379
16/12/2020 46.10p 49.70p 47.25p 47.50p 14448
15/12/2020 46.10p 49.70p 46.00p 48.00p 141375
14/12/2020 48.00p 48.00p 46.00p 47.25p 128053
11/12/2020 47.90p 48.00p 47.01p 47.50p 291566
10/12/2020 48.00p 47.96p 47.33p 47.50p 150267
09/12/2020 48.00p 48.00p 46.60p 47.50p 137909
08/12/2020 48.00p 48.00p 47.00p 47.50p 314533
07/12/2020 47.00p 48.00p 45.39p 47.50p 784600
04/12/2020 46.00p 47.12p 45.25p 46.50p 249671
03/12/2020 47.00p 47.25p 46.00p 46.30p 159834
02/12/2020 46.60p 48.49p 46.60p 47.45p 242080
01/12/2020 47.00p 47.25p 46.00p 47.25p 91799
30/11/2020 47.50p 47.71p 45.72p 46.00p 368382
27/11/2020 44.00p 47.50p 43.00p 47.50p 478419
26/11/2020 41.00p 44.00p 39.13p 41.95p 683000
25/11/2020 38.60p 40.64p 38.60p 39.50p 165308
24/11/2020 42.50p 42.50p 37.11p 39.75p 507282
23/11/2020 40.50p 42.95p 39.50p 40.95p 262685
20/11/2020 40.00p 40.00p 38.51p 39.30p 9472
19/11/2020 40.00p 40.00p 39.00p 39.00p 49288
18/11/2020 38.00p 38.75p 37.33p 38.75p 60120
17/11/2020 38.00p 38.00p 37.20p 37.50p 150126
16/11/2020 38.00p 38.15p 37.25p 37.50p 229143
13/11/2020 37.00p 37.88p 36.50p 37.25p 192156
12/11/2020 38.00p 39.00p 36.75p 36.75p 333780
10/11/2020 38.20p 39.50p 37.78p 38.30p 86248
09/11/2020 38.00p 39.50p 37.00p 38.55p 125028
06/11/2020 39.50p 39.50p 37.00p 38.05p 33358
05/11/2020 38.50p 38.30p 36.70p 37.55p 42667
04/11/2020 38.50p 38.50p 36.50p 37.50p 23302
03/11/2020 38.50p 38.50p 37.00p 37.65p 139893
02/11/2020 37.50p 38.30p 36.94p 37.65p 60315
30/10/2020 37.50p 38.00p 36.91p 37.55p 124198
29/10/2020 38.00p 38.15p 36.80p 36.80p 17711
28/10/2020 38.00p 39.50p 38.00p 38.20p 74763
27/10/2020 39.10p 39.74p 38.75p 38.75p 20369
26/10/2020 39.10p 40.07p 38.75p 38.75p 78684
23/10/2020 40.50p 39.88p 38.25p 38.90p 31950
22/10/2020 40.50p 40.60p 36.75p 38.70p 521920
21/10/2020 42.00p 43.10p 40.60p 41.35p 59180
20/10/2020 44.00p 43.50p 42.39p 43.50p 31303
19/10/2020 44.00p 44.02p 42.30p 43.25p 88835
16/10/2020 44.00p 44.02p 42.56p 43.60p 42701
15/10/2020 44.00p 44.33p 42.56p 43.60p 31130
14/10/2020 44.00p 44.75p 42.87p 44.50p 92942
13/10/2020 44.00p 45.00p 42.65p 44.25p 436969
12/10/2020 43.00p 43.20p 41.55p 42.70p 30122
09/10/2020 43.00p 43.40p 41.20p 42.25p 133729
08/10/2020 43.00p 42.49p 41.20p 42.30p 22062
07/10/2020 43.00p 43.00p 41.10p 42.00p 120619
06/10/2020 43.50p 42.49p 41.29p 42.00p 24229
05/10/2020 43.50p 43.50p 41.98p 42.50p 240059
02/10/2020 43.00p 43.11p 41.98p 42.30p 71888
01/10/2020 43.00p 43.00p 41.80p 42.25p 164118
30/09/2020 43.50p 43.50p 42.26p 42.50p 45739
29/09/2020 43.00p 43.00p 41.53p 42.00p 159758
28/09/2020 42.00p 43.38p 41.96p 42.75p 63431
25/09/2020 42.00p 44.00p 40.88p 42.75p 321750
24/09/2020 41.70p 42.26p 40.34p 40.90p 154538
23/09/2020 44.60p 44.60p 40.00p 42.00p 1672250
22/09/2020 39.00p 44.61p 38.60p 43.05p 1343363
21/09/2020 32.50p 40.22p 32.48p 39.00p 1033451
18/09/2020 32.40p 32.50p 31.66p 31.70p 157000
17/09/2020 32.60p 32.99p 32.23p 32.45p 39180
16/09/2020 32.60p 33.00p 32.20p 32.45p 34158
15/09/2020 32.60p 33.02p 32.40p 32.45p 49424
14/09/2020 32.60p 33.10p 32.50p 32.60p 20000
11/09/2020 32.60p 33.20p 32.60p 32.85p 33267
10/09/2020 32.60p 33.25p 32.69p 32.70p 61185
09/09/2020 32.60p 33.74p 32.60p 32.75p 81046
08/09/2020 32.60p 33.40p 32.60p 32.70p 57967
07/09/2020 33.00p 33.49p 33.00p 33.20p 19795
04/09/2020 33.00p 33.79p 32.12p 32.85p 102369
03/09/2020 33.50p 33.80p 33.14p 33.35p 8919
02/09/2020 33.50p 34.00p 33.00p 33.20p 128699
01/09/2020 33.90p 33.80p 33.66p 33.80p 26617
31/08/2020 33.90p 34.44p 33.62p 34.00p 30521
28/08/2020 33.90p 34.44p 33.62p 34.00p 30521
27/08/2020 33.90p 34.44p 33.90p 33.95p 62553
26/08/2020 34.00p 34.65p 33.70p 34.65p 52559
25/08/2020 34.10p 35.00p 34.00p 34.15p 128939
24/08/2020 34.80p 34.90p 33.89p 34.90p 155644
21/08/2020 34.80p 34.69p 33.89p 34.35p 91060
20/08/2020 34.80p 34.80p 34.45p 34.50p 207169
19/08/2020 34.10p 34.60p 33.65p 34.30p 90806
18/08/2020 34.10p 34.85p 34.11p 34.60p 21778
17/08/2020 34.10p 34.85p 34.10p 34.85p 57495
14/08/2020 34.60p 35.50p 34.60p 35.00p 31271
13/08/2020 35.50p 35.50p 34.90p 35.00p 10776
12/08/2020 35.50p 35.50p 34.70p 35.15p 118751
11/08/2020 34.90p 35.50p 34.36p 34.75p 90747
10/08/2020 34.10p 35.21p 34.26p 34.75p 79040
07/08/2020 34.10p 34.75p 34.10p 34.75p 3497
06/08/2020 34.10p 35.24p 34.10p 34.75p 35470
05/08/2020 34.70p 35.10p 34.10p 34.75p 156339
04/08/2020 35.60p 35.10p 34.70p 35.05p 24280
03/08/2020 35.60p 35.15p 34.70p 35.05p 52855
31/07/2020 35.60p 35.25p 34.70p 35.05p 28782
30/07/2020 35.60p 35.25p 34.72p 35.15p 57090
29/07/2020 35.60p 35.49p 35.08p 35.35p 118300
28/07/2020 35.60p 35.49p 35.35p 35.35p 5000
27/07/2020 35.60p 35.70p 35.07p 35.35p 180180
24/07/2020 35.50p 35.50p 35.07p 35.35p 19179
23/07/2020 35.50p 35.90p 35.17p 35.75p 35092
22/07/2020 35.00p 35.90p 35.17p 35.75p 31601
21/07/2020 35.00p 35.90p 35.00p 35.60p 480664
20/07/2020 36.30p 36.15p 35.10p 35.65p 201940
17/07/2020 36.30p 36.22p 35.35p 35.80p 95981
16/07/2020 36.30p 36.30p 35.66p 35.80p 51728
15/07/2020 35.90p 36.19p 35.30p 35.90p 96646
14/07/2020 36.30p 36.30p 34.49p 35.10p 74713
13/07/2020 37.40p 37.14p 36.75p 36.75p 11519
10/07/2020 37.40p 37.40p 36.10p 36.70p 37297
09/07/2020 36.80p 37.85p 36.20p 36.45p 78072
08/07/2020 37.00p 37.88p 36.91p 37.40p 61617
07/07/2020 37.00p 38.50p 37.00p 37.40p 147373
06/07/2020 38.00p 38.40p 37.31p 37.75p 73229
03/07/2020 38.00p 38.10p 37.02p 38.10p 88779
02/07/2020 38.10p 38.77p 37.94p 38.25p 116782
01/07/2020 40.00p 40.00p 38.88p 39.25p 118722
30/06/2020 39.70p 40.40p 38.30p 39.25p 161743
29/06/2020 38.50p 40.40p 39.00p 39.50p 139257
26/06/2020 38.50p 39.89p 37.80p 39.50p 449547
25/06/2020 39.00p 39.00p 37.74p 38.00p 41701
24/06/2020 39.10p 39.50p 38.15p 38.25p 39392
23/06/2020 39.10p 39.50p 37.50p 38.50p 50618
22/06/2020 37.90p 39.24p 37.00p 38.20p 684603
19/06/2020 37.00p 39.50p 36.81p 37.75p 901966
18/06/2020 36.40p 36.80p 35.77p 36.50p 155074

*Close Price adjusted for both dividends and splits