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
  +1.00p +2.27% 45.00p 44.00p 46.00p - - - 55,000.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 17.6 99.62

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 201744-0.38-0.85%4444.25102,725
24 Mar 201744.3750.000.00%44.37544.375527,417
23 Mar 201744.375+0.38+0.85%4444.5143,471
22 Mar 201744-0.87-1.95%43.7544188,917
21 Mar 201744.874996+0.50+1.13%4444.87499695,729
20 Mar 201744.375+2.00+4.72%44.37544.999996209,163
17 Mar 201742.375+1.00+2.42%42.37543.75103,608
16 Mar 201741.375-0.13-0.30%41.37542.7541,570
15 Mar 201741.5-0.38-0.90%41.541.521,445
14 Mar 201741.875+0.50+1.21%41.8754239,694
13 Mar 201741.375-0.25-0.60%40.541.375225,165
10 Mar 201741.625+2.13+5.38%41.541.625229,532
09 Mar 201739.5-0.75-1.86%39.540.2556,058
08 Mar 201740.25+0.13+0.31%4040.2576,462
07 Mar 201740.125+0.50+1.26%40.1254154,200
06 Mar 201739.625+1.25+3.26%3940.75214,527
03 Mar 201738.3750.000.00%38.37538.37537,270
02 Mar 201738.375-0.25-0.65%38.37538.37546,278
01 Mar 201738.625+0.25+0.65%38.62538.62534,694
28 Feb 201738.375-0.50-1.29%38.37538.3752,782,863
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.0045.0043.750.000096k527k212k1.002.27%
1 Month38.37545.0038.3750.000021k3M262k6.62517.26%
3 Months35.7545.0034.750.000003M158k9.2525.87%
6 Months26.0045.0025.000.000003M132k19.0073.08%
1 Year25.0045.0022.750.000003M94k20.0080.00%
3 Years40.7545.0021.750.000003M76k4.2510.43%
5 Years11.2546.259.750.0000016M85k33.75300.00%
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:41 V: D:20170328 19:47:31