We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Record Plc | LSE:REC | London | Ordinary Share | GB00B28ZPS36 | ORD 0.025P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.00 | -1.59% | 62.00 | 62.20 | 65.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 66.00 | 62.20 | 66.00 | 152,748 | 16:35:24 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Finance Services | 44.69M | 11.34M | 0.0591 | 10.52 | 119.36M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 May 2024 | 62.00 | -1.00 | -1.59% | 62.00 | 66.00 | 152,748 |
| 03 May 2024 | 63.00 | -0.50 | -0.79% | 63.00 | 66.00 | 157,541 |
| 02 May 2024 | 63.50 | 0.80 | 1.28% | 62.80 | 63.50 | 81,215 |
| 01 May 2024 | 62.70 | 0.10 | 0.16% | 62.70 | 64.00 | 209,965 |
| 30 Apr 2024 | 62.60 | 1.60 | 2.62% | 62.40 | 63.00 | 91,264 |
| 29 Apr 2024 | 61.00 | -1.00 | -1.61% | 61.00 | 64.00 | 135,309 |
| 26 Apr 2024 | 62.00 | 0.60 | 0.98% | 60.40 | 65.60 | 637,826 |
| 25 Apr 2024 | 61.40 | 0.40 | 0.66% | 61.20 | 64.00 | 225,119 |
| 24 Apr 2024 | 61.00 | -2.20 | -3.48% | 60.40 | 61.00 | 143,902 |
| 23 Apr 2024 | 63.20 | 1.60 | 2.60% | 63.20 | 63.80 | 40,157 |
| 22 Apr 2024 | 61.60 | 1.60 | 2.67% | 60.20 | 63.80 | 100,453 |
| 19 Apr 2024 | 60.00 | -3.60 | -5.66% | 60.00 | 63.40 | 6,059 |
| 18 Apr 2024 | 63.60 | 1.40 | 2.25% | 61.00 | 63.60 | 59,965 |
| 17 Apr 2024 | 62.20 | -0.20 | -0.32% | 61.00 | 62.20 | 103,475 |
| 16 Apr 2024 | 62.40 | 0.00 | 0.00% | 60.20 | 62.40 | 94,458 |
| 15 Apr 2024 | 62.40 | 0.40 | 0.65% | 62.40 | 63.00 | 260,058 |
| 12 Apr 2024 | 62.00 | 1.60 | 2.65% | 60.60 | 62.00 | 207,788 |
| 11 Apr 2024 | 60.40 | 0.30 | 0.50% | 59.40 | 60.40 | 45,472 |
| 10 Apr 2024 | 60.10 | 1.10 | 1.86% | 59.40 | 60.80 | 154,276 |
| 09 Apr 2024 | 59.00 | 1.00 | 1.72% | 56.20 | 59.00 | 202,122 |
| 08 Apr 2024 | 58.00 | -0.60 | -1.02% | 57.00 | 60.00 | 535,846 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 62.40 | 66.00 | 62.20 | 62.89 | 134,996 | -0.40 | -0.64% |
| 1 Month | 56.20 | 66.00 | 56.20 | 61.78 | 155,601 | 5.80 | 10.32% |
| 3 Months | 70.00 | 70.60 | 56.20 | 63.04 | 159,287 | -8.00 | -11.43% |
| 6 Months | 70.80 | 76.00 | 56.20 | 66.38 | 153,578 | -8.80 | -12.43% |
| 1 Year | 88.00 | 98.00 | 56.20 | 72.52 | 126,774 | -26.00 | -29.55% |
| 3 Years | 92.00 | 108.00 | 56.20 | 80.20 | 164,409 | -30.00 | -32.61% |
| 5 Years | 31.00 | 108.00 | 25.00 | 62.36 | 191,482 | 31.00 | 100.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
