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 -2.99% 32.50p 32.00p 33.00p - - - 43,433.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 12.7 71.95

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201632.5-1.00-2.99%32.532.543,433
01 Dec 201633.5-0.25-0.74%33.533.5132,638
30 Nov 201633.75+0.50+1.50%3334128,767
29 Nov 201633.25+0.38+1.14%33.2535.25501,426
28 Nov 201632.875+2.63+8.68%30.533438,151
25 Nov 201630.25-0.88-2.81%30.2530.5191,359
24 Nov 201631.125+0.88+2.89%30.7532.2597,407
23 Nov 201630.250.000.00%29.7530.75209,257
22 Nov 201630.25-1.00-3.20%30.2530.5138,989
21 Nov 201631.25-0.50-1.57%31.2532107,170
18 Nov 201631.75-1.88-5.58%31.7532.75198,008
17 Nov 201633.625+2.75+8.91%31.7533.625272,035
16 Nov 201630.875+1.13+3.78%30.53140,927
15 Nov 201629.75-0.38-1.24%29.7529.7543,757
14 Nov 201630.125+0.63+2.12%30.12530.12566,506
11 Nov 201629.5-0.50-1.67%29.529.51,250
10 Nov 201630+1.75+6.19%28.7530147,669
09 Nov 201628.25-1.13-3.83%2828.2539,494
08 Nov 201629.375+0.13+0.43%28.7529.37518,670
07 Nov 201629.25+0.25+0.86%29.2529.75240,020
04 Nov 201629-0.88-2.93%2930.75239,668
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week30.2535.250.0032.7897129k501k278k2.257.44%
1 Month30.7535.250.0031.56141k501k163k1.755.69%
3 Months27.5035.250.0029.56810501k97k5.0018.18%
6 Months24.5035.250.0027.79310501k79k8.0032.65%
1 Year28.7535.250.0026.86690590k76k3.7513.04%
3 Years33.0046.250.0032.289801M68k-0.50-1.52%
5 Years14.0046.250.0026.6762016M92k18.50132.14%
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:43 V: D:20161204 18:19:01