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
  +1.05p +2.51% 42.80p 42.50p 43.90p 42.80p 42.80p 42.80p 189,464 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.8 7.3 3.0 14.1 85.20

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201842.8+1.05+2.51%42.842.8189,464
19 Jul 201841.75-1.20-2.79%41.7543.133,070
18 Jul 201842.95+0.10+0.23%42.9542.9531,781
17 Jul 201842.85-0.20-0.46%41.942.8530,296
16 Jul 201843.05+0.15+0.35%42.943.0571,054
13 Jul 201842.9+0.35+0.82%42.942.923,766
12 Jul 201842.55+0.50+1.19%42.5542.55236,819
11 Jul 201842.05-0.50-1.18%42.0543.979,382
10 Jul 201842.55-0.80-1.85%42.443.7206,299
09 Jul 201843.35-0.20-0.46%4343.5116,158
06 Jul 201843.550.000.00%43.5543.5542,385
05 Jul 201843.55-0.55-1.25%43.343.5529,430
04 Jul 201844.1-0.40-0.90%43.544.1130,756
03 Jul 201844.5-0.40-0.89%44.145330,098
02 Jul 201844.9+0.10+0.22%4445.5245,261
29 Jun 201844.8-0.70-1.54%44.844.8122,022
28 Jun 201845.5-1.45-3.09%44.646.5147,941
27 Jun 201846.95+0.20+0.43%46.9546.95114,711
26 Jun 201846.750.000.00%46.7546.7548,822
25 Jun 201846.75+0.30+0.65%46.7547.463,056
22 Jun 201846.45+0.30+0.65%46.4549212,923
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.943.141.7542.756324k189k38k-0.1-0.23%
1 Month494941.7544.321524k330k116k-6.2-12.65%
3 Months44.054941.7544.52836k512k110k-1.25-2.84%
6 Months43.153.24045.35756k1M122k-0.3-0.70%
1 Year4453.239.545.65892k1M144k-1.2-2.73%
3 Years38.2553.221.7540.203835422M142k4.5511.90%
5 Years37.553.221.7539.2356222M110k5.314.13%
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:20180722 20:03:54