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
  1.00 1.09% 93.00 90.20 93.00 95.00 93.00 95.00 59,451 13:27:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.6 7.7 3.3 28.5 185

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Jun 202192.00-0.40-0.43%86.6095.80760,019
16 Jun 202192.40-0.60-0.65%89.0097.00419,951
15 Jun 202193.001.001.09%89.2093.00241,789
14 Jun 202192.004.004.55%88.0094.00238,498
11 Jun 202188.00-3.60-3.93%88.0093.00118,695
10 Jun 202191.600.200.22%90.0092.00169,932
09 Jun 202191.40-0.40-0.44%89.8093.20205,549
08 Jun 202191.801.201.32%90.0091.80484,566
07 Jun 202190.600.600.67%88.2090.80131,828
04 Jun 202190.00-1.40-1.53%87.2091.00280,914
03 Jun 202191.407.408.81%85.0091.40231,191
02 Jun 202184.00-3.60-4.11%83.2086.00152,855
01 Jun 202187.601.802.1%83.0087.60120,656
28 May 202185.80-0.20-0.23%84.0088.00140,067
27 May 202186.00-2.80-3.15%85.0087.8083,215
26 May 202188.80-1.00-1.11%87.2089.00112,062
25 May 202189.800.600.67%87.2089.8096,150
24 May 202189.20-0.80-0.89%87.2090.00139,255
21 May 202190.002.602.97%87.0090.0057,999
20 May 202187.40-1.60-1.8%87.4089.00171,588
19 May 202189.003.003.49%85.8089.00225,138
18 May 202186.000.901.06%84.2086.0057,184
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week88.2097.0086.6091.96355,7904.805.44%
1 Month89.0097.0083.0090.69212,1604.004.49%
3 Months65.4097.0065.2083.64296,45227.6042.2%
6 Months50.0097.0044.8068.61305,95443.0086.0%
1 Year36.4097.0031.7057.32247,93656.60155.49%
3 Years46.0597.0025.0043.08217,43546.95101.95%
5 Years25.0097.0022.7542.82199,07868.00272.0%
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:20210618 12:44:32