We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Record Plc | LSE:REC | London | Ordinary Share | GB00B28ZPS36 | ORD 0.025P |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
2.00 | 3.28% | 63.00 | 62.00 | 63.00 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
63.00 | 62.40 | 62.40 | 30,268 | 14:45:19 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Finance Services | 44.69M | 11.34M | 0.0591 | 10.66 | 120.9M |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
29 Apr 2024 | 61.00 | -1.00 | -1.61% | 61.00 | 64.00 | 135,309 |
26 Apr 2024 | 62.00 | 0.60 | 0.98% | 60.40 | 65.60 | 637,826 |
25 Apr 2024 | 61.40 | 0.40 | 0.66% | 61.20 | 64.00 | 225,119 |
24 Apr 2024 | 61.00 | -2.20 | -3.48% | 60.40 | 61.00 | 143,902 |
23 Apr 2024 | 63.20 | 1.60 | 2.60% | 63.20 | 63.80 | 40,157 |
22 Apr 2024 | 61.60 | 1.60 | 2.67% | 60.20 | 63.80 | 100,453 |
19 Apr 2024 | 60.00 | -3.60 | -5.66% | 60.00 | 63.40 | 6,059 |
18 Apr 2024 | 63.60 | 1.40 | 2.25% | 61.00 | 63.60 | 59,965 |
17 Apr 2024 | 62.20 | -0.20 | -0.32% | 61.00 | 62.20 | 103,475 |
16 Apr 2024 | 62.40 | 0.00 | 0.00% | 60.20 | 62.40 | 94,458 |
15 Apr 2024 | 62.40 | 0.40 | 0.65% | 62.40 | 63.00 | 260,058 |
12 Apr 2024 | 62.00 | 1.60 | 2.65% | 60.60 | 62.00 | 207,788 |
11 Apr 2024 | 60.40 | 0.30 | 0.50% | 59.40 | 60.40 | 45,472 |
10 Apr 2024 | 60.10 | 1.10 | 1.86% | 59.40 | 60.80 | 154,276 |
09 Apr 2024 | 59.00 | 1.00 | 1.72% | 56.20 | 59.00 | 202,122 |
08 Apr 2024 | 58.00 | -0.60 | -1.02% | 57.00 | 60.00 | 535,846 |
05 Apr 2024 | 58.60 | -3.60 | -5.79% | 58.60 | 63.00 | 391,918 |
04 Apr 2024 | 62.20 | 0.20 | 0.32% | 62.20 | 63.80 | 83,728 |
03 Apr 2024 | 62.00 | 1.40 | 2.31% | 61.40 | 62.80 | 189,843 |
02 Apr 2024 | 60.60 | -3.30 | -5.16% | 60.20 | 65.00 | 247,069 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 63.80 | 65.60 | 60.40 | 61.69 | 236,463 | -0.80 | -1.25% |
1 Month | 63.20 | 65.60 | 56.20 | 60.72 | 193,242 | -0.20 | -0.32% |
3 Months | 69.80 | 70.60 | 56.20 | 63.66 | 171,044 | -6.80 | -9.74% |
6 Months | 64.20 | 76.00 | 56.20 | 66.52 | 154,898 | -1.20 | -1.87% |
1 Year | 84.00 | 98.00 | 56.20 | 73.02 | 127,736 | -21.00 | -25.00% |
3 Years | 88.00 | 108.00 | 56.20 | 80.38 | 165,012 | -25.00 | -28.41% |
5 Years | 30.95 | 108.00 | 25.00 | 62.32 | 191,290 | 32.05 | 103.55% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions