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% 42.75p 42.50p 43.00p - - - 153,405 14:47:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 14.7 85.10

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201842.75-1.25-2.84%42.7543.00000362,174
16 Jan 201844-0.50-1.12%43.544.300003164,724
15 Jan 201844.5+0.50+1.14%44.544.568,145
12 Jan 201844+0.80+1.85%43.10000244298,143
11 Jan 201843.2-0.10-0.23%43.243.2187,181
10 Jan 201843.299999-0.45-1.03%43.29999943.29999947,367
09 Jan 201843.75+1.15+2.70%43.7543.7510,380
08 Jan 201842.599998-0.60-1.39%42.59999844.754,242
05 Jan 201843.2-0.45-1.03%43.244224,533
04 Jan 201843.650001+0.50+1.16%42.89999743.650001198,576
03 Jan 201843.149997-1.35-3.03%43.14999744.199996266,573
02 Jan 201844.5-0.25-0.56%44.544.561,330
29 Dec 201744.749996+0.75+1.70%44.74999644.749996147,514
28 Dec 2017440.000.00%4446.25124,630
27 Dec 201744+2.75+6.67%41.546.5568,505
22 Dec 201741.25-0.13-0.30%41.2541.75125,125
21 Dec 201741.375-1.63-3.78%40.7543.5204,041
20 Dec 201743.000003+0.63+1.47%43.00000343.00000392,863
19 Dec 201742.375-1.00-2.31%42.37543.25000357,050
18 Dec 201743.375+1.00+2.36%43.37543.37589,797
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.244.542.7543.752262k298k156k-0.45-1.04%
1 Month43.546.540.7543.460010k569k165k-0.75-1.72%
3 Months44.62549.7540.7545.124101M141k-1.875-4.20%
6 Months445339.545.965001M160k-1.25-2.84%
1 Year405336.2544.4790022M230k2.756.88%
3 Years33.255321.7538.9335022M132k9.528.57%
5 Years33.55321.7537.4479022M109k9.2527.61%
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:41 V: D:20180118 16:11:20