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
  +0.625p +1.46% 43.375p 42.00p 44.75p 43.50p 43.50p 43.50p 86,025 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 14.9 86.34

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 201743.375+0.63+1.46%43.37543.586,025
21 Jul 201742.75-1.75-3.93%42.7546296,295
20 Jul 201744.5-0.50-1.11%4444.5152,227
19 Jul 201744.999996+0.13+0.28%44.99999644.99999628,091
18 Jul 201744.874996+0.13+0.28%44.87499644.874996104,899
17 Jul 201744.7499960.000.00%44.74999644.74999622,991
14 Jul 201744.7499960.000.00%44.7499964622,359,494
13 Jul 201744.749996+0.12+0.28%44.74999644.74999645,289
12 Jul 201744.6250.000.00%44.62544.62574,635
11 Jul 201744.625-0.75-1.65%43.7545.552,352
10 Jul 201745.375+0.63+1.40%44.74999645.37562,010
07 Jul 201744.749996+0.12+0.28%44.74999644.74999617,531
06 Jul 201744.6250.000.00%43.7544.62560,111
05 Jul 201744.625-0.75-1.65%43.7544.62570,458
04 Jul 201745.3750.000.00%45.37545.37516,717
03 Jul 201745.375+0.50+1.11%44.99999647.000003423,721
30 Jun 201744.874996-0.63-1.37%44.87499644.999996120,160
29 Jun 201745.5-2.50-5.21%45.25000346.25279,976
28 Jun 201748+1.13+2.40%4848.999996326,026
27 Jun 201746.8749960.000.00%46.87499647.75214,108
26 Jun 201746.874996+0.13+0.27%46.87499646.874996110,976
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.754642.7543.740123k296k121k-1.375-3.07%
1 Month46.8754942.7544.816317k22M1M-3.5-7.47%
3 Months44.754939.544.6842022M474k-1.375-3.07%
6 Months37.254936.2543.7809022M300k6.12516.44%
1 Year24.754924.540.8665022M196k18.62575.25%
3 Years31.754921.7536.9850022M113k11.62536.61%
5 Years16.3754915.534.9442022M104k27164.89%
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:42 V: D:20170725 00:37:12