Buy
Sell
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
  -1.20 -2.93% 39.75 39.00 40.50 42.50 38.00 42.50 606,847 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.6 7.7 3.3 12.2 79

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Nov 202039.75-1.20-2.93%38.0042.50606,847
23 Nov 202040.951.654.2%40.0041.10270,906
20 Nov 202039.300.300.77%39.3039.3041,570
19 Nov 202039.000.250.65%39.0040.0051,288
18 Nov 202038.751.253.33%38.0038.7560,120
17 Nov 202037.500.000.0%37.5038.00213,910
16 Nov 202037.500.250.67%37.5038.00246,143
13 Nov 202037.250.501.36%36.5037.25192,156
12 Nov 202036.75-1.25-3.29%36.7538.00361,411
11 Nov 202038.00-0.30-0.78%38.0039.50143,379
10 Nov 202038.30-0.25-0.65%38.0038.3086,248
09 Nov 202038.550.501.31%38.0039.50171,030
06 Nov 202038.050.501.33%38.0539.5038,572
05 Nov 202037.550.050.13%37.5537.5542,667
04 Nov 202037.50-0.15-0.4%37.5037.5025,302
03 Nov 202037.650.000.0%37.6538.50139,893
02 Nov 202037.650.100.27%37.6537.6565,932
30 Oct 202037.550.752.04%37.5037.55124,198
29 Oct 202036.80-1.40-3.66%36.8038.0017,711
28 Oct 202038.20-0.55-1.42%38.0039.5074,763
27 Oct 202038.750.000.0%38.7538.7565,784
26 Oct 202038.75-0.15-0.39%38.7539.1078,684
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.0042.5037.5039.32127,5591.754.61%
1 Month38.7542.5036.5038.05121,6491.002.58%
3 Months33.5045.0031.7039.97201,4736.2518.66%
6 Months36.1045.0031.7038.37171,9993.6510.11%
1 Year38.0045.0025.0035.98261,5831.754.61%
3 Years47.2553.2025.0036.29185,416-7.50-15.87%
5 Years29.0053.2021.7537.38173,21110.7537.07%
ADVFN Advertorial
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:20201125 02:57:17