Trade Now

Capital at risk Advertisement
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
  -0.10 -0.13% 74.90 74.80 75.00 75.80 74.40 75.00 235,245 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 35.2 10.9 4.5 16.6 149

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
12 Aug 202274.90-0.10-0.13%74.4075.80235,245
11 Aug 202275.003.705.19%74.4075.00267,292
10 Aug 202271.30-1.70-2.33%70.0072.00214,880
09 Aug 202273.003.004.29%73.0073.00136,171
08 Aug 202270.00-1.70-2.37%70.0070.40121,267
05 Aug 202271.70-0.90-1.24%71.2071.709,065
04 Aug 202272.60-1.40-1.89%72.2072.6095,756
03 Aug 202274.000.000.0%73.8074.0048,188
02 Aug 202274.002.002.78%74.0074.0011,338
01 Aug 202272.001.802.56%72.0072.0043,423
29 Jul 202270.20-4.80-6.4%70.2074.40188,944
28 Jul 202275.003.404.75%72.0075.0089,756
27 Jul 202271.601.602.29%70.8072.40656,071
26 Jul 202270.00-1.50-2.1%70.0072.8057,644
25 Jul 202271.501.502.14%70.2072.80110,720
22 Jul 202270.00-0.40-0.57%68.6071.20246,014
21 Jul 202270.40-1.60-2.22%70.2071.8084,801
20 Jul 202272.002.203.15%72.0072.0055,938
19 Jul 202269.80-0.80-1.13%68.6070.2041,361
18 Jul 202270.600.300.43%70.6070.6030,352
15 Jul 202270.30-0.10-0.14%69.8070.3033,133
14 Jul 202270.400.600.86%69.4070.4094,109
13 Jul 202269.80-0.20-0.29%69.8069.80150,945
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.2075.8070.0072.72149,7353.705.2%
1 Month70.0075.8068.6071.76127,1064.907.0%
3 Months70.8076.8060.0072.08196,8594.105.79%
6 Months74.2078.0060.0071.81141,0600.700.94%
1 Year85.0091.0060.0075.54149,823-10.10-11.88%
3 Years31.00108.0025.0058.17228,80443.90141.61%
5 Years44.75108.0025.0051.95201,57030.1567.37%
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.

Log in to ADVFN
Register Now

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

P: V: D:20220813 15:20:41