Share Name Share Symbol Market Type Share ISIN Share Description
Record 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
  +0.00p +0.00% 34.50p 33.70p 35.30p - - - 21,519 12:02:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.8 7.3 3.0 11.4 68.67

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Nov 201834.5-0.20-0.58%34.534.536,923
08 Nov 201834.7-0.05-0.14%34.735.1282,105
07 Nov 201834.750.000.00%34.7534.7557,379
06 Nov 201834.75+0.15+0.43%34.7534.7556,763
05 Nov 201834.6+1.10+3.28%33.535.5559,129
02 Nov 201833.5+2.45+7.89%3233.5620,766
01 Nov 201831.05+0.10+0.32%31.0531.9214,416
31 Oct 201830.95+0.15+0.49%29.730.95369,167
30 Oct 201830.8+0.30+0.98%30.830.8293,575
29 Oct 201830.5+0.35+1.16%29.930.9515,105
26 Oct 201830.15+0.20+0.67%29.630.15100,047
25 Oct 201829.950.000.00%29.9529.9527,959
24 Oct 201829.95-0.35-1.16%29.9529.95111,142
23 Oct 201830.3+0.80+2.71%29.630.329,727
22 Oct 201829.5-0.20-0.67%29.130162,555
19 Oct 201829.7-5.65-15.98%29.734.71,041,037
18 Oct 201835.35+0.85+2.46%35.3535.353,406
17 Oct 201834.5-0.35-1.00%34.335.544,882
16 Oct 201834.85+0.10+0.29%34.8535.96,010
15 Oct 201834.750.000.00%33.535.431,399
12 Oct 201834.75-0.25-0.71%34.7535.5355,857
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week33.535.533.534.642037k559k198k12.99%
1 Month33.535.929.131.72433k1M228k12.99%
3 Months39.542.929.136.005411M166k-5-12.66%
6 Months43.64929.139.299911M142k-9.1-20.87%
1 Year4953.229.142.190311M139k-14.5-29.59%
3 Years29.12553.221.7540.2217122M150k5.37518.45%
5 Years3253.221.7539.1737122M117k2.57.81%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20181112 17:32:48