Buy
Sell
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
  +0.15p +0.50% 30.15p 29.00p 31.30p - - - 3,325 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.8 7.3 3.0 10.0 60.01

Record (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 201930.15+0.15+0.50%30.1530.153,325
23 May 201930-0.15-0.50%303013,752
22 May 201930.150.000.00%30.1530.1550,000
21 May 201930.150.000.00%30.1530.1539,983
20 May 201930.150.000.00%30.1530.155,842
17 May 201930.15-0.10-0.33%30.1530.1560,000
16 May 201930.25-0.35-1.14%30.2530.2511,829
15 May 201930.6-0.40-1.29%30.530.6131,457
14 May 2019310.000.00%313126,994
13 May 201931+0.15+0.49%313132,233
10 May 201930.850.000.00%30.8530.8537,448
09 May 201930.85+0.10+0.33%30.8530.8517,624
08 May 201930.75-0.25-0.81%30.530.75219,810
07 May 201931+0.50+1.64%313114,001
03 May 201930.5-0.05-0.16%30.330.5124,385
02 May 201930.55-0.85-2.71%30.5530.8126,332
01 May 201931.4+0.45+1.45%31.431.48,720
30 Apr 201930.95+0.80+2.65%30.9530.9537,827
29 Apr 201930.15-0.45-1.47%29.830.1567,207
26 Apr 201930.6+0.10+0.33%30.630.610,432
Download more Record Plc Historical Data

Record Plc (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week30.1530.153030.13786k60k34k0-
1 Month30.631.429.830.56606k220k55k-0.45-1.47%
3 Months3031.42729.18121k462k80k0.150.50%
6 Months3132.92730.22681k6M196k-0.85-2.74%
1 Year44492733.868816M169k-13.85-31.48%
3 Years24.553.222.7539.3557122M169k5.6523.06%
5 Years36.2553.221.7537.8734122M130k-6.1-16.83%
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:20190526 18:57:39