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
25/03/2019 29.41 29.41 29.05 29.05 9,223
22/03/2019 28.37 29.90 28.25 29.05 76,733
21/03/2019 29.32 29.36 28.37 28.45 68,226
20/03/2019 29.65 29.65 28.60 28.80 36,975
19/03/2019 29.00 29.50 28.52 29.20 80,965
18/03/2019 28.05 29.00 28.05 28.70 22,805
15/03/2019 29.00 29.00 28.75 28.75 5,413
14/03/2019 29.15 29.30 28.30 28.45 167,137
13/03/2019 29.00 29.00 28.60 28.80 211,594
12/03/2019 28.50 29.00 27.65 29.00 125,429
11/03/2019 29.50 29.80 27.00 28.00 175,064
08/03/2019 29.65 29.90 29.50 29.90 74,680
07/03/2019 29.87 30.00 29.70 30.00 3,449
06/03/2019 29.61 30.00 29.61 30.00 21,332
05/03/2019 29.87 29.95 29.50 29.95 92,974
04/03/2019 30.31 30.31 29.50 30.00 48,858
01/03/2019 30.00 30.00 29.55 30.00 154,694
28/02/2019 30.65 31.37 28.94 29.75 198,623
27/02/2019 31.38 31.38 31.25 31.25 34,665
26/02/2019 30.65 31.45 30.60 31.45 19,870
25/02/2019 30.68 31.40 30.63 31.25 28,457
22/02/2019 31.40 31.40 31.25 31.25 18,774
21/02/2019 31.40 31.40 30.68 31.25 16,520
20/02/2019 30.60 31.40 30.60 30.90 65,160
19/02/2019 31.70 31.70 31.00 31.05 85,029
18/02/2019 31.80 32.20 31.40 31.65 126,875
15/02/2019 31.75 32.20 31.40 31.70 83,870
14/02/2019 32.65 33.00 31.75 32.35 100,455
13/02/2019 30.91 32.80 30.82 32.45 104,688
12/02/2019 31.59 31.59 30.89 31.20 14,950

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