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
  -0.125p -0.27% 46.75p 46.25p 47.25p - - - 382,748 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 16.1 103.50

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201746.749996-0.13-0.27%46.74999646.749996382,748
22 Jun 201746.874996+1.25+2.74%46.87499648.999996158,202
21 Jun 201745.625-1.25-2.67%44.99999647.0000037,200
20 Jun 201746.874996+1.12+2.46%45.7547.7575,400
19 Jun 201745.75-0.38-0.81%45.75464,388
16 Jun 201746.125+4.63+11.14%44.548591,542
15 Jun 201741.5+1.13+2.79%41.54270,756
14 Jun 201740.375+0.13+0.31%40.37540.3753,359
13 Jun 201740.25-0.25-0.62%40.2540.2526,029
12 Jun 201740.5-0.63-1.52%40.540.5190,689
09 Jun 201741.125+0.63+1.54%40.541.12552,245
08 Jun 201740.5-0.63-1.52%40.540.526,900
07 Jun 201741.1250.000.00%40.541.12555,681
06 Jun 201741.125-0.50-1.20%39.541.538,988
05 Jun 201741.625+0.50+1.22%41.62541.62547,791
02 Jun 201741.125-0.50-1.20%41.12541.12515,791
01 Jun 201741.625+0.50+1.22%41.6254212,429
31 May 201741.125-0.38-0.90%41.12541.1253,556
30 May 201741.5+0.38+0.91%4141.549,968
26 May 201741.125+0.13+0.30%41.12541.12518,605
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.54944.50.00004k592k167k2.255.06%
1 Month41.1254939.50.00003k592k76k5.62513.68%
3 Months47.2549370.00003k999k106k-0.5-1.06%
6 Months364934.750.000003M134k10.7529.86%
1 Year244922.750.000003M105k22.7594.79%
3 Years34.254921.750.000003M81k12.536.50%
5 Years174915.50.0000016M85k29.75175.00%
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:30 V: D:20170626 05:29:18