livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Record - (REC) share price history


Record share priceREC share price tradesREC Fundamentals watchlistADD to watchlist
Record - (REC) share price history
Date Open High Low Close Volume
23/05/2019 29.31 30.70 29.28 30.00 13,752
22/05/2019 30.70 30.70 29.11 30.15 50,000
21/05/2019 29.31 30.70 29.31 30.15 39,983
20/05/2019 29.31 30.15 29.31 30.15 5,842
16/05/2019 29.51 30.25 29.51 30.25 11,829
15/05/2019 30.59 30.90 30.50 30.60 131,457
14/05/2019 30.86 31.00 30.59 31.00 26,994
13/05/2019 30.86 31.13 30.86 31.00 32,233
10/05/2019 30.86 30.92 30.78 30.85 37,448
09/05/2019 30.74 30.92 30.74 30.85 17,624
08/05/2019 30.50 31.13 30.50 30.75 139,810
07/05/2019 31.17 31.17 30.59 31.00 14,001
03/05/2019 30.50 31.00 30.30 30.50 29,917
02/05/2019 30.85 31.24 30.55 30.55 126,332
01/05/2019 31.00 31.64 31.00 31.40 8,720
30/04/2019 31.24 31.24 30.85 30.95 37,827
29/04/2019 29.80 30.98 29.80 30.15 67,207
26/04/2019 29.65 30.60 29.65 30.60 10,432
25/04/2019 30.22 31.51 30.22 30.50 38,360
24/04/2019 31.45 31.56 30.35 30.50 43,984
23/04/2019 28.67 31.00 28.67 30.95 183,273
18/04/2019 29.56 29.56 28.67 28.85 19,232
16/04/2019 29.56 29.56 28.55 28.86 68,861
15/04/2019 28.86 29.10 28.50 28.65 229,021
12/04/2019 28.37 28.73 27.30 28.25 180,039
11/04/2019 28.36 28.50 27.38 27.75 34,091
10/04/2019 27.38 28.14 27.27 27.75 43,052
09/04/2019 28.45 28.45 27.38 27.75 13,629
08/04/2019 27.16 28.48 27.16 28.10 179,395
04/04/2019 27.19 27.87 27.13 27.65 49,860

Record - (REC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices