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 +0.30% 41.125p 40.00p 42.25p - - - 18,605 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 16.1 91.04

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201741.125+0.13+0.30%41.12541.12518,605
25 May 201741-0.38-0.91%414154,217
24 May 201741.375+0.50+1.22%40.7541.37575,973
23 May 201740.875+0.63+1.55%40.87540.87554,498
22 May 201740.25-1.50-3.59%40.2540.25104,436
19 May 201741.75+0.38+0.91%41.2541.753,297
18 May 201741.375+0.38+0.91%41.37541.37553,342
17 May 201741-0.88-2.09%4041.2546,603
16 May 201741.875-0.13-0.30%41.87542.7568,975
15 May 201742-2.38-5.35%4243.250003237,207
12 May 201744.375-0.37-0.84%44.37544.37565,374
11 May 201744.749996+0.25+0.56%44.74999644.99999618,086
10 May 201744.5-0.25-0.56%44.544.515,553
09 May 201744.749996+0.25+0.56%44.74999644.74999628,384
08 May 201744.5-0.13-0.28%44.544.5103,628
05 May 201744.625+0.25+0.56%44.62544.62518,134
04 May 201744.375-0.75-1.66%44.37545.250003113,369
03 May 201745.125003+0.63+1.40%44.545.12500335,981
02 May 201744.5+0.50+1.14%44.544.749996107,980
28 Apr 201744+1.00+2.33%4444146,393
27 Apr 201743.0000030.000.00%4243.000003120,421
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.2541.7540.250.00003k104k58k-0.125-0.30%
1 Month4445.25400.00003k237k71k-2.875-6.53%
3 Months38.37547.5370.00003k999k127k2.757.17%
6 Months30.2547.530.250.000003M141k10.87535.95%
1 Year2547.522.750.000003M104k16.12564.50%
3 Years35.62547.521.750.000003M80k5.515.44%
5 Years16.547.515.50.0000016M85k24.625149.24%
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:20170527 00:36:34