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
  -0.60p -1.36% 43.40p 43.00p 43.80p - - - 53,645 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 14.9 86.39

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 201844+0.50+1.15%434443,333
18 May 201843.5-0.25-0.57%4344.9184,791
17 May 201843.75+0.45+1.04%43.7543.7592,201
16 May 201843.3-1.70-3.78%43.344.6109,284
15 May 201845+1.40+3.21%44.945149,753
14 May 201843.6-0.35-0.80%43.643.6163,498
11 May 201843.95-0.05-0.11%4345196,359
10 May 201844+0.05+0.11%434436,744
09 May 201843.95-0.45-1.01%43.9543.9593,060
08 May 201844.4+0.80+1.83%4345207,363
04 May 201843.6+0.05+0.11%43.643.6108,439
03 May 201843.550.000.00%43.5543.550
02 May 201843.55-0.40-0.91%43.5543.55124,371
01 May 201843.95+0.40+0.92%4343.95100,867
30 Apr 201843.55-0.50-1.14%4243.55511,967
27 Apr 201844.05+1.35+3.16%44.0544.0569,751
26 Apr 201842.7+0.15+0.35%42.243.11,055,182
25 Apr 201842.55-0.45-1.05%42.5542.55142,536
24 Apr 201843+0.40+0.94%42.743.288,177
23 Apr 201842.6-0.15-0.35%42.243172,287
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.9454343.927243k185k116k-1.5-3.34%
1 Month42.7454243.415117k1M184k0.71.64%
3 Months47.953.24045.33319k1M133k-4.5-9.39%
6 Months45.7553.24045.27046k1M138k-2.35-5.14%
1 Year40.87553.239.545.31362k22M232k2.5256.18%
3 Years3553.221.7539.892335422M143k8.424.00%
5 Years3153.221.7538.9955222M108k12.440.00%
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:20180522 21:36:19