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
  -6.00p -12.77% 41.00p 40.00p 42.00p 46.50p 37.00p 46.50p 999,055.00 16:45:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 16.1 90.77

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 201741-6.00-12.77%3746.5999,055
20 Apr 201747.0000040.000.00%47.00000447.532,475
19 Apr 201747.0000040.000.00%47.00000447.00000416,788
18 Apr 201747.0000040.000.00%47.00000447.00000481,466
13 Apr 201747.0000040.000.00%47.00000447.5140,816
12 Apr 201747.000004-0.13-0.27%47.00000447.00000415,275
11 Apr 201747.125004+0.13+0.27%47.12500447.12500450,774
10 Apr 201747.000004-0.25-0.53%47.00000447.000004635,544
07 Apr 201747.250004+0.13+0.27%47.25000447.25000414,242
06 Apr 201747.125004+0.13+0.27%46.547.25000411,920
05 Apr 201747.000004-0.13-0.27%47.00000447.00000434,004
04 Apr 201747.125004-0.13-0.26%47.12500447.12500460,816
03 Apr 201747.250004+0.75+1.61%47.25000447.5146,556
31 Mar 201746.5-0.50-1.06%46.547.25000490,299
30 Mar 201747.000004+0.25+0.53%46.74999647.00000474,836
29 Mar 201746.749996+1.75+3.89%44.547.000004223,537
28 Mar 201744.999996+1.00+2.27%44.99999644.99999655,000
27 Mar 201744-0.38-0.85%4444.25102,725
24 Mar 201744.3750.000.00%44.37544.375527,417
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week47.0047.5037.000.000017k999k44k-6.00-12.77%
1 Month44.37547.5037.000.000012k999k129k-3.375-7.61%
3 Months38.0047.5037.000.000003M133k3.007.89%
6 Months26.7547.5026.250.000003M141k14.2553.27%
1 Year26.87547.5022.750.000003M96k14.12552.56%
3 Years31.5047.5021.750.000003M77k9.5030.16%
5 Years18.37547.5015.500.0000016M83k22.625123.13%
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:20170424 01:39:49