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
  -1.00p -2.11% 46.375p 45.50p 47.25p 47.25p 47.00p 47.00p 125,995 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 15.9 92.31

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201746.375-1.00-2.11%46.37547.250003125,995
16 Nov 201747.3750.000.00%47.37547.37526,078
15 Nov 201747.375+0.25+0.53%47.37547.3750
14 Nov 201747.125003-0.50-1.05%46.2547.12500332,385
13 Nov 201747.6250.000.00%47.62548.99999661,972
10 Nov 201747.625+0.50+1.06%46.74999647.625219,311
09 Nov 201747.125003-1.50-3.08%47.00000348.25146,998
08 Nov 201748.6250.000.00%47.7549.5103,874
07 Nov 201748.625+0.88+1.83%47.7548.999996167,093
06 Nov 201747.75+0.88+1.87%47.25000347.7593,251
03 Nov 201746.874996+2.87+6.53%44.548211,860
02 Nov 2017440.000.00%4444.557,991
01 Nov 201744-0.38-0.85%43.54457,249
31 Oct 201744.375+0.63+1.43%44.37544.375106,480
30 Oct 201743.75-0.88-1.96%42.545.250003648,522
27 Oct 201744.6250.000.00%44.62544.625172,293
26 Oct 201744.625+0.13+0.28%44.62544.62570,895
25 Oct 201744.5-0.75-1.66%4444.5172,788
24 Oct 201745.250003+2.00+4.62%45.25000345.25000345,968
23 Oct 201743.250003-1.75-3.89%4244333,084
20 Oct 201744.999996-2.50-5.26%39.547.250003835,962
19 Oct 201747.5+1.13+2.43%46.547.576,045
18 Oct 201746.375-3.13-6.31%45.549.250003492,757
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week46.754946.2547.55820219k68k-0.375-0.80%
1 Month47.2549.539.545.06300836k201k-0.875-1.85%
3 Months46.255339.546.847101M195k0.1250.27%
6 Months41.255339.545.3153022M318k5.12512.42%
1 Year32.755329.7543.4360022M234k13.62541.60%
3 Years355321.7538.4859022M128k11.37532.50%
5 Years27.8755321.7536.9485022M108k18.566.37%
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:40 V: D:20171118 21:46:35