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
  +0.10p +0.29% 34.05p 33.50p 34.60p 34.40p 33.50p 34.00p 170,516 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.0 8.0 3.3 10.4 68.00

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 201934.05+0.10+0.29%33.534.4170,516
25 Jun 201933.95-0.30-0.88%33.9534.2135,360
24 Jun 201934.25+0.35+1.03%3434.25115,999
21 Jun 201933.9-0.20-0.59%33.934.6190,729
20 Jun 201934.1+0.10+0.29%3434.1136,987
19 Jun 201934+0.25+0.74%3434114,688
18 Jun 201933.75-0.40-1.17%3333.7561,159
17 Jun 201934.15-0.55-1.59%33.534.9245,241
14 Jun 201934.7+1.15+3.43%33.935.3368,536
13 Jun 201933.549999+4.55+15.69%30.534885,250
12 Jun 2019290.000.00%2930176,685
11 Jun 2019290.000.00%292928,451
10 Jun 201929+0.50+1.75%292925,959
07 Jun 201928.5-0.50-1.72%28.52987,805
06 Jun 2019290.000.00%292970,351
05 Jun 2019290.000.00%292958,082
04 Jun 2019290.000.00%29295,000
03 Jun 2019290.000.00%292923,119
31 May 2019290.000.00%29290
30 May 2019290.000.00%292929,927
29 May 201929-0.25-0.85%293024,089
28 May 201929.25-0.90-2.99%2929.25257,899
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3434.633.534.0243115k191k139k0.050.15%
1 Month3035.328.532.99655k885k146k4.0513.50%
3 Months2835.327.131.09623k885k106k6.0521.61%
6 Months30.935.32730.38821k2M143k3.1510.19%
1 Year46.7546.952733.223716M174k-12.7-27.17%
3 Years25.2553.224.2539.3650122M171k8.834.85%
5 Years3453.221.7537.7654122M131k0.050.15%
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:20190627 02:13:53