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
  +1.90p +4.80% 41.50p 40.00p 41.90p 39.70p 39.70p 39.70p 52,891 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.8 7.3 3.0 13.7 82.61

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201841.5+1.90+4.80%39.741.552,891
20 Sep 201839.6-0.90-2.22%39.540.6235,082
19 Sep 201840.50.000.00%40.541.668,910
18 Sep 201840.50.000.00%40.540.544,310
17 Sep 201840.5-1.00-2.41%40.540.5602,313
14 Sep 201841.50.000.00%41.541.541,455
13 Sep 201841.50.000.00%41.541.530,945
12 Sep 201841.50.000.00%41.542292,395
11 Sep 201841.5-0.55-1.31%41.541.51,011
10 Sep 201842.05+0.05+0.12%42.0542.5126,351
07 Sep 201842+0.30+0.72%424256,849
06 Sep 201841.7-0.15-0.36%41.741.7118,530
05 Sep 201841.85+0.05+0.12%41.242620,513
04 Sep 201841.8+0.25+0.60%41.842.531,929
03 Sep 201841.55+0.05+0.12%41.541.9284,299
31 Aug 201841.5+0.05+0.12%41.542.373,820
30 Aug 201841.45-0.05-0.12%41.4541.4573,945
29 Aug 201841.5+0.05+0.12%41.541.532,762
28 Aug 201841.45-0.35-0.84%4142.9242,677
24 Aug 201841.8+2.30+5.82%39.541.8128,963
23 Aug 201839.5+1.25+3.27%3939.965,083
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.541.639.540.328541k602k198k0-
1 Month39.542.939.541.25001k621k164k25.06%
3 Months44.845.537.841.30961k1M154k-3.3-7.37%
6 Months48.555137.842.94101k1M140k-7.05-14.52%
1 Year4953.237.844.59921k1M142k-7.5-15.31%
3 Years38.553.221.7540.384435422M147k37.79%
5 Years31.7553.221.7539.3395222M114k9.7530.71%
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:30 V: D:20180923 13:47:22