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
  0.00 0.0% 36.80 35.90 37.80 0.00 0.00 0.00 0.00 08:00:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.0 8.0 3.3 11.3 73

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
02 Jun 202036.800.000.0%36.8037.80230,454
01 Jun 202036.800.000.0%36.8037.7030,586
29 May 202036.80-0.10-0.27%36.8037.5097,611
28 May 202036.900.000.0%36.9037.0084,157
27 May 202036.90-0.10-0.27%36.1036.9095,963
26 May 202037.00-0.25-0.67%36.1037.00156,629
22 May 202037.250.000.0%36.6037.2589,695
21 May 202037.25-0.25-0.67%36.6037.2519,746
20 May 202037.500.050.13%36.6037.50121,608
19 May 202037.45-0.05-0.13%36.6037.45118,604
18 May 202037.500.000.0%37.5037.5040,367
15 May 202037.500.000.0%37.0037.50119,058
14 May 202037.500.200.54%36.5037.50150,246
13 May 202037.30-0.20-0.53%37.3037.30182,393
12 May 202037.500.150.4%36.5037.50132,714
11 May 202037.350.802.19%36.4037.602,700,870
07 May 202036.55-0.20-0.54%36.5537.1060,359
06 May 202036.751.002.8%36.1037.507,993,354
05 May 202035.750.501.42%35.4037.00314,039
04 May 202035.251.253.68%34.4036.00515,659
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.1037.8036.1036.83107,7540.701.94%
1 Month37.0037.8036.1036.94690,245-0.20-0.54%
3 Months33.0037.8025.0034.15461,8883.8011.52%
6 Months40.9041.0025.0034.57347,177-4.10-10.02%
1 Year29.0042.0025.0034.73230,6857.8026.9%
3 Years41.62553.2025.0038.32211,122-4.83-11.59%
5 Years35.5053.2021.7537.18165,9211.303.66%
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:20200603 07:22:00