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 High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +2.95% 34.90p 33.00p 34.90p 34.90p 34.80p 34.80p 207,253 14:34:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 25.0 8.0 3.3 10.7 69

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 201933.9+0.70+2.11%32.733.938,635
15 Oct 201933.20.000.00%33.233.2105,000
14 Oct 201933.20.000.00%33.233.212,344
11 Oct 201933.20.000.00%33.233.20
11 Oct 201933.20.000.00%33.233.237,315
10 Oct 201933.2-0.80-2.35%33.233.279,254
09 Oct 2019340.000.00%343429,690
08 Oct 201934+0.90+2.72%32.63456,538
07 Oct 201933.1-0.90-2.65%33.133.124,121
04 Oct 201934+0.75+2.26%343491,126
03 Oct 201933.25-1.00-2.92%33.2533.2553,576
02 Oct 201934.25+0.25+0.74%34.2534.2525,494
01 Oct 201934+0.75+2.26%33.93451,770
30 Sep 201933.25+0.50+1.53%33.2533.2532,365
27 Sep 201932.75-0.70-2.09%32.753316,752
26 Sep 201933.45-0.50-1.47%33.4533.514,625
25 Sep 201933.95-0.20-0.59%33.9533.9518,580
24 Sep 201934.15-0.10-0.29%34.1534.1589,088
23 Sep 201934.25+0.50+1.48%34.2534.252,558
20 Sep 201933.75-0.10-0.30%33.533.7511,277
19 Sep 201933.85-0.65-1.88%33.633.8541,579
18 Sep 201934.5+1.50+4.55%34.534.526,140
17 Sep 201933-0.50-1.49%333382,705
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week33.234.932.733.299255k1.75.12%
1 Month33.634.932.633.644442k1.33.87%
3 Months32.234.930.532.401571k2.78.39%
6 Months2935.328.532.129688k5.920.34%
1 Year34.335.52730.9580157k0.61.75%
3 Years26.2553.226.2539.4587174k8.6532.95%
5 Years30.7553.221.7537.6427135k4.1513.50%
Your Recent History
LSE
REC
Record
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191017 15:01:58