Share Name Share Symbol Market Type Share ISIN Share Description
Record LSE:REC London Ordinary Share GB00B28ZPS36 ORD 0.025P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 38.375p 38.00p 39.75p - - - 13,300.00 12:19:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 15.0 84.95

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201738.375+0.25+0.66%38.37538.3753,788
22 Feb 201738.125-0.38-0.97%38.12538.7544,475
21 Feb 201738.5-0.50-1.28%38.538.523,728
20 Feb 201739+1.00+2.63%3839.5140,601
17 Feb 2017380.000.00%38382,976
16 Feb 201738+0.13+0.33%38380
15 Feb 201737.875-0.13-0.33%37.2537.87590,521
14 Feb 2017380.000.00%38389,529
13 Feb 201738-0.75-1.94%383825,694
10 Feb 201738.75+0.75+1.97%38.7539.537,014
09 Feb 201738-0.50-1.30%38383,433
08 Feb 201738.5+0.50+1.32%38.538.516,295
07 Feb 2017380.000.00%383817,238
06 Feb 2017380.000.00%383817,694
03 Feb 2017380.000.00%3838354
02 Feb 2017380.000.00%38386,000
01 Feb 201738-0.75-1.94%3838111,725
31 Jan 201738.75+0.75+1.97%3838.75131,329
30 Jan 2017380.000.00%37.753828,600
27 Jan 2017380.000.00%383876,139
26 Jan 2017380.000.00%36.2538.25180,737
25 Jan 201738+1.75+4.83%3838.25120,824
24 Jan 201736.25-0.75-2.03%36.2537112,067
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.0039.500.000.00003k141k43k0.3750.99%
1 Month38.0039.500.000.00000141k39k0.3750.99%
3 Months32.5041.000.000.00000494k105k5.87518.08%
6 Months24.87541.000.000.00000494k98k13.5054.27%
1 Year27.2541.000.000.00000494k78k11.12540.83%
3 Years42.37543.500.000.00000975k71k-4.00-9.44%
5 Years11.2546.250.000.0000016M93k27.125241.11%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170224 12:35:25