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
  +1.125p +2.92% 39.625p 39.25p 40.00p 40.25p 39.00p 39.00p 255,086.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 21.1 6.9 2.6 15.5 87.72

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201739.625+1.13+2.92%3940.25255,086
16 Jan 201738.5+1.50+4.05%3838.5154,222
13 Jan 201737+0.50+1.37%3737110,224
12 Jan 201736.5+0.50+1.39%36.536.5101,430
11 Jan 201736+0.50+1.41%363651,709
10 Jan 201735.5-1.38-3.73%35.536255,400
09 Jan 201736.875-0.50-1.34%36.87536.875159,265
06 Jan 201737.375+0.13+0.34%37.2537.375173,237
05 Jan 201737.25+0.75+2.05%37.2537.5121,991
04 Jan 201736.50.000.00%35.536.586,724
03 Jan 201736.5-0.25-0.68%34.7536.5494,302
30 Dec 201636.75+0.25+0.68%36.7536.7556,823
29 Dec 201636.5-1.00-2.67%3637.25240,687
28 Dec 201637.5+1.75+4.90%3637.5237,009
23 Dec 201635.75+0.50+1.42%35.7535.7555,950
22 Dec 201635.25+1.75+5.22%3435.25128,744
21 Dec 201633.5+0.13+0.37%33.2533.7539,976
20 Dec 201633.375+0.50+1.52%33.37533.7572,412
19 Dec 201632.875+0.88+2.73%32.533109,911
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week36.0040.2535.5036.622352k255k135k3.62510.07%
1 Month33.5040.2533.2536.534340k494k149k6.12518.28%
3 Months26.7540.2526.2532.56241k501k138k12.87548.13%
6 Months25.0040.2524.2530.67230501k86k14.62558.50%
1 Year22.5040.2522.12528.52930501k75k17.12576.11%
3 Years35.5046.2521.7532.419901M71k4.12511.62%
5 Years12.5046.259.7527.0870016M94k27.125217.00%
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:20170118 05:57:43