ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

REC Record Plc

67.40
0.20 (0.30%)
Last Updated: 10:13:47
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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
  0.20 0.30% 67.40 65.20 67.40
High Price Low Price Open Price Shares Traded Last Trade
67.60 67.40 67.60 1,307 10:13:47
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Finance Services 44.69M 11.34M 0.0591 11.40 129.34M

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Mar 202467.20-0.20-0.30%65.0067.4063,952
15 Mar 202467.40-0.60-0.88%67.4067.8040,409
14 Mar 202468.000.000.00%65.6068.00104,634
13 Mar 202468.002.003.03%65.2068.0019,700
12 Mar 202466.001.001.54%64.4067.00111,183
11 Mar 202465.000.600.93%65.0066.0091,894
08 Mar 202464.40-2.00-3.01%64.4066.20140,012
07 Mar 202466.40-0.60-0.90%66.4068.0041,642
06 Mar 202467.00-0.50-0.74%66.2069.6071,870
05 Mar 202467.501.502.27%66.2069.6019,636
04 Mar 202466.00-1.60-2.37%66.0069.60110,300
01 Mar 202467.601.602.42%67.6069.2048,627
29 Feb 202466.00-1.40-2.08%66.0067.8037,282
28 Feb 202467.400.400.60%67.4069.0058,563
27 Feb 202467.00-1.00-1.47%67.0067.0082,292
26 Feb 202468.000.701.04%66.8069.00170,581
23 Feb 202467.301.301.97%66.2068.40105,065
22 Feb 202466.00-1.00-1.49%66.0069.00244,004
21 Feb 202467.00-0.90-1.33%67.0069.8017,806
20 Feb 202467.900.200.30%67.9067.9031,214
19 Feb 202467.70-0.30-0.44%67.4068.6045,155
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.4068.0064.4067.1267,9763.004.66%
1 Month67.9069.8064.4066.6180,533-0.50-0.74%
3 Months71.0073.6064.4068.54114,360-3.60-5.07%
6 Months79.0082.0062.8069.40120,383-11.60-14.68%
1 Year86.0098.0062.8076.68115,524-18.60-21.63%
3 Years63.00108.0060.0081.18167,7764.406.98%
5 Years29.00108.0025.0062.05187,45638.40132.41%

Your Recent History

Delayed Upgrade Clock

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

Support: +44 (0) 203 8794 460 | support@advfn.com