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 High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 34.40 33.80 35.00 0.00 0.00 0.00 0.00 00:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.0 8.0 3.3 10.5 68

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Feb 202034.40-0.65-1.85%33.6035.40390,419
26 Feb 202035.05-0.50-1.41%34.0035.50287,197
25 Feb 202035.55-0.10-0.28%35.0036.30248,413
24 Feb 202035.65-0.90-2.46%35.4036.50194,717
21 Feb 202036.55-0.10-0.27%35.1036.80243,821
20 Feb 202036.65-1.20-3.17%36.6538.00269,569
19 Feb 202037.85-0.10-0.26%37.2038.00121,311
18 Feb 202037.950.000.0%37.5038.00160,741
17 Feb 202037.950.300.8%37.3038.5039,732
14 Feb 202037.65-0.05-0.13%37.4038.0026,155
13 Feb 202037.700.000.0%37.7038.5058,525
12 Feb 202037.70-0.50-1.31%37.7038.9023,997
11 Feb 202038.200.501.33%38.2038.9057,547
10 Feb 202037.70-0.70-1.82%37.5038.9098,809
07 Feb 202038.40-0.60-1.54%36.1039.10748,943
06 Feb 202039.000.000.0%39.0040.0011,793
05 Feb 202039.00-0.70-1.76%38.4040.00148,751
04 Feb 202039.70-0.30-0.75%39.4040.0079,752
03 Feb 202040.000.751.91%40.0040.00112,582
31 Jan 202039.250.250.64%38.5041.00219,591
30 Jan 202039.00-1.10-2.74%39.0041.0055,346
29 Jan 202040.101.102.82%40.1040.1017,160
28 Jan 202039.00-0.25-0.64%38.1039.80475,938
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.0036.8033.6035.31272,913-1.60-4.44%
1 Month41.0041.0033.6037.15177,118-6.60-16.1%
3 Months39.7041.0033.6037.89155,257-5.30-13.35%
6 Months31.1542.0030.5037.73137,0783.2510.43%
1 Year30.6042.0027.0035.01118,3823.8012.42%
3 Years38.37553.2027.0039.79179,891-3.98-10.36%
5 Years34.5053.2021.7537.83141,825-0.10-0.29%
Your Recent History
LSE
REC
Record
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 07:11:20