We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| 0.60 | 0.99% | 61.00 | 59.20 | 61.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 61.00 | 61.00 | 61.00 | 20,966 | 16:35:16 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Finance Services | 45.38M | 8.99M | 0.0451 | 13.53 | 120.23M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 11 Dec 2024 | 61.00 | 0.60 | 0.99% | 61.00 | 61.00 | 20,966 |
| 10 Dec 2024 | 60.40 | -0.60 | -0.98% | 59.80 | 60.60 | 151,917 |
| 09 Dec 2024 | 61.00 | 0.60 | 0.99% | 59.80 | 61.00 | 154,322 |
| 06 Dec 2024 | 60.40 | -1.20 | -1.95% | 60.40 | 60.40 | 38,333 |
| 05 Dec 2024 | 61.60 | 0.60 | 0.98% | 60.60 | 61.60 | 71,749 |
| 04 Dec 2024 | 61.00 | -0.50 | -0.81% | 61.00 | 61.80 | 106,232 |
| 03 Dec 2024 | 61.50 | -0.10 | -0.16% | 61.50 | 62.60 | 224,266 |
| 02 Dec 2024 | 61.60 | 0.60 | 0.98% | 61.20 | 61.60 | 36,296 |
| 29 Nov 2024 | 61.00 | -0.40 | -0.65% | 61.00 | 61.60 | 274,729 |
| 28 Nov 2024 | 61.40 | -1.20 | -1.92% | 61.20 | 62.00 | 153,931 |
| 27 Nov 2024 | 62.60 | -0.40 | -0.63% | 62.40 | 63.00 | 377,596 |
| 26 Nov 2024 | 63.00 | 1.60 | 2.61% | 61.40 | 63.00 | 394,587 |
| 25 Nov 2024 | 61.40 | -1.50 | -2.38% | 61.40 | 62.60 | 231,589 |
| 22 Nov 2024 | 62.90 | 0.30 | 0.48% | 61.00 | 62.90 | 556,529 |
| 21 Nov 2024 | 62.60 | 0.40 | 0.64% | 61.20 | 62.60 | 201,698 |
| 20 Nov 2024 | 62.20 | -0.20 | -0.32% | 62.20 | 63.00 | 72,623 |
| 19 Nov 2024 | 62.40 | -1.40 | -2.19% | 62.40 | 63.60 | 301,376 |
| 18 Nov 2024 | 63.80 | 1.40 | 2.24% | 62.40 | 63.80 | 203,544 |
| 15 Nov 2024 | 62.40 | 0.00 | 0.00% | 61.80 | 62.40 | 230,135 |
| 14 Nov 2024 | 62.40 | 1.20 | 1.96% | 61.00 | 62.40 | 118,350 |
| 13 Nov 2024 | 61.20 | -0.70 | -1.13% | 61.00 | 61.20 | 45,558 |
| 12 Nov 2024 | 61.90 | 0.30 | 0.49% | 61.00 | 63.00 | 156,090 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.40 | 61.80 | 59.80 | 60.86 | 104,511 | -0.40 | -0.65% |
| 1 Month | 61.00 | 63.80 | 59.80 | 62.16 | 197,268 | 0.00 | 0.00% |
| 3 Months | 61.80 | 65.40 | 59.80 | 62.77 | 152,974 | -0.80 | -1.29% |
| 6 Months | 65.60 | 72.00 | 59.80 | 64.23 | 152,357 | -4.60 | -7.01% |
| 1 Year | 73.80 | 75.00 | 56.20 | 64.89 | 151,173 | -12.80 | -17.34% |
| 3 Years | 81.80 | 102.00 | 56.20 | 73.97 | 138,533 | -20.80 | -25.43% |
| 5 Years | 39.00 | 108.00 | 25.00 | 64.48 | 196,109 | 22.00 | 56.41% |
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
