We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| -3.60 | -5.66% | 60.00 | 60.20 | 63.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 63.40 | 60.20 | 63.40 | 6,059 | 16:35:28 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Finance Services | 44.69M | 11.34M | 0.0591 | 10.19 | 115.52M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 63.60 | 1.40 | 2.25% | 61.00 | 63.60 | 59,965 |
| 17 Apr 2024 | 62.20 | -0.20 | -0.32% | 61.00 | 62.20 | 103,475 |
| 16 Apr 2024 | 62.40 | 0.00 | 0.00% | 60.20 | 62.40 | 94,458 |
| 15 Apr 2024 | 62.40 | 0.40 | 0.65% | 62.40 | 63.00 | 260,058 |
| 12 Apr 2024 | 62.00 | 1.60 | 2.65% | 60.60 | 62.00 | 207,788 |
| 11 Apr 2024 | 60.40 | 0.30 | 0.50% | 59.40 | 60.40 | 45,472 |
| 10 Apr 2024 | 60.10 | 1.10 | 1.86% | 59.40 | 60.80 | 154,276 |
| 09 Apr 2024 | 59.00 | 1.00 | 1.72% | 56.20 | 59.00 | 202,122 |
| 08 Apr 2024 | 58.00 | -0.60 | -1.02% | 57.00 | 60.00 | 535,846 |
| 05 Apr 2024 | 58.60 | -3.60 | -5.79% | 58.60 | 63.00 | 391,918 |
| 04 Apr 2024 | 62.20 | 0.20 | 0.32% | 62.20 | 63.80 | 83,728 |
| 03 Apr 2024 | 62.00 | 1.40 | 2.31% | 61.40 | 62.80 | 189,843 |
| 02 Apr 2024 | 60.60 | -3.30 | -5.16% | 60.20 | 65.00 | 247,069 |
| 28 Mar 2024 | 63.90 | 1.80 | 2.90% | 63.20 | 65.00 | 86,663 |
| 27 Mar 2024 | 62.10 | -0.60 | -0.96% | 60.80 | 65.40 | 693,300 |
| 26 Mar 2024 | 62.70 | -0.50 | -0.79% | 62.70 | 64.00 | 593,411 |
| 25 Mar 2024 | 63.20 | -1.60 | -2.47% | 63.20 | 65.40 | 371,653 |
| 22 Mar 2024 | 64.80 | -1.60 | -2.41% | 61.00 | 65.20 | 790,437 |
| 21 Mar 2024 | 66.40 | -0.60 | -0.90% | 65.00 | 66.40 | 36,593 |
| 20 Mar 2024 | 67.00 | -1.00 | -1.47% | 65.00 | 67.80 | 59,712 |
| 19 Mar 2024 | 68.00 | 0.80 | 1.19% | 65.20 | 68.00 | 128,216 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.80 | 63.60 | 60.20 | 62.36 | 145,149 | -0.80 | -1.32% |
| 1 Month | 64.40 | 65.40 | 56.20 | 61.76 | 283,971 | -4.40 | -6.83% |
| 3 Months | 69.00 | 72.00 | 56.20 | 64.63 | 168,135 | -9.00 | -13.04% |
| 6 Months | 75.20 | 76.00 | 56.20 | 66.86 | 154,054 | -15.20 | -20.21% |
| 1 Year | 81.40 | 98.00 | 56.20 | 73.85 | 126,875 | -21.40 | -26.29% |
| 3 Years | 78.60 | 108.00 | 56.20 | 80.68 | 167,974 | -18.60 | -23.66% |
| 5 Years | 29.90 | 108.00 | 25.00 | 62.33 | 190,388 | 30.10 | 100.67% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
