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 | |
|---|---|---|---|---|---|
| -0.80 | -1.43% | 55.00 | 54.00 | 55.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 55.00 | 55.00 | 55.00 | 55,587 | 09:07:23 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Finance Services | 45.38M | 8.99M | 0.0451 | 12.20 | 111.07M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 55.80 | -0.80 | -1.41% | 54.00 | 56.00 | 201,880 |
| 13 Feb 2025 | 56.60 | 1.60 | 2.91% | 56.60 | 56.60 | 52,291 |
| 12 Feb 2025 | 55.00 | -0.40 | -0.72% | 55.00 | 56.80 | 174,115 |
| 11 Feb 2025 | 55.40 | -0.20 | -0.36% | 55.00 | 56.40 | 49,052 |
| 10 Feb 2025 | 55.60 | 0.00 | 0.00% | 55.00 | 55.60 | 76,106 |
| 07 Feb 2025 | 55.60 | -2.00 | -3.47% | 55.60 | 55.60 | 129,930 |
| 06 Feb 2025 | 57.60 | 0.00 | 0.00% | 55.20 | 57.60 | 85,714 |
| 05 Feb 2025 | 57.60 | 0.60 | 1.05% | 57.60 | 57.60 | 31,069 |
| 04 Feb 2025 | 57.00 | 1.00 | 1.79% | 57.00 | 57.40 | 30,697 |
| 03 Feb 2025 | 56.00 | 0.20 | 0.36% | 55.80 | 56.00 | 116,570 |
| 31 Jan 2025 | 55.80 | 0.80 | 1.45% | 55.80 | 56.60 | 200,812 |
| 30 Jan 2025 | 55.00 | -2.20 | -3.85% | 55.00 | 57.40 | 265,793 |
| 29 Jan 2025 | 57.20 | 2.80 | 5.15% | 54.00 | 57.20 | 314,297 |
| 28 Jan 2025 | 54.40 | 2.40 | 4.62% | 52.60 | 54.40 | 325,273 |
| 27 Jan 2025 | 52.00 | 0.80 | 1.56% | 52.00 | 52.00 | 151,282 |
| 24 Jan 2025 | 51.20 | 3.70 | 7.79% | 50.40 | 52.00 | 1,003,686 |
| 23 Jan 2025 | 47.50 | 1.50 | 3.26% | 46.00 | 48.50 | 1,602,367 |
| 22 Jan 2025 | 46.00 | -0.40 | -0.86% | 45.80 | 46.40 | 616,579 |
| 21 Jan 2025 | 46.40 | 1.40 | 3.11% | 45.50 | 46.90 | 3,034,547 |
| 20 Jan 2025 | 45.00 | -2.00 | -4.26% | 45.00 | 48.50 | 796,921 |
| 17 Jan 2025 | 47.00 | 0.00 | 0.00% | 47.00 | 48.00 | 204,671 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 55.60 | 56.80 | 54.00 | 55.56 | 110,689 | -0.60 | -1.08% |
| 1 Month | 48.50 | 57.60 | 45.00 | 49.13 | 462,949 | 6.50 | 13.40% |
| 3 Months | 62.60 | 63.00 | 45.00 | 51.75 | 284,795 | -7.60 | -12.14% |
| 6 Months | 66.80 | 66.80 | 45.00 | 55.86 | 198,703 | -11.80 | -17.66% |
| 1 Year | 68.60 | 72.00 | 45.00 | 59.96 | 186,582 | -13.60 | -19.83% |
| 3 Years | 75.80 | 102.00 | 45.00 | 70.98 | 153,170 | -20.80 | -27.44% |
| 5 Years | 37.30 | 108.00 | 25.00 | 64.31 | 202,556 | 17.70 | 47.45% |
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
