Find Your Broker
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
  -2.95p -9.32% 28.70p 30.00p 30.40p 29.80p 27.00p 29.80p 442,077 14:35:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.8 7.3 3.0 9.5 57.13

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201931.65+0.95+3.09%31.6531.6543,598
16 Jan 201930.7-0.05-0.16%30.730.766,055
15 Jan 201930.75-0.75-2.38%30.7531.6128,958
14 Jan 201931.5-0.20-0.63%31.432.299999565,831
11 Jan 201931.7+0.70+2.26%31.731.799,716
10 Jan 2019310.000.00%31313,505
09 Jan 201931+0.25+0.81%3131156,185
08 Jan 201930.75-0.25-0.81%30.7530.75170,761
07 Jan 2019310.000.00%303125,598
04 Jan 201931+0.20+0.65%30.43188,949
03 Jan 201930.8-0.10-0.32%30.832.5353,131
02 Jan 201930.9+0.15+0.49%30.931.989,024
31 Dec 201830.750.000.00%30.7530.7517,704
28 Dec 201830.75-0.15-0.49%30.7530.7533,773
27 Dec 201830.9+0.60+1.98%30.930.983,011
24 Dec 201830.30.000.00%30.330.30
21 Dec 201830.30.000.00%29.830.359,728
20 Dec 201830.3-0.15-0.49%30.130.96,084,007
19 Dec 201830.450.000.00%30.130.4547,218
18 Dec 201830.45-0.60-1.93%30.4530.45157,573
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week31.732.32731.363944k566k181k-3-9.46%
1 Month29.832.52731.07244k566k124k-1.1-3.69%
3 Months29.635.52731.18574k6M281k-0.9-3.04%
6 Months42.842.92734.145716M207k-14.1-32.94%
1 Year43.153.22738.319416M165k-14.4-33.41%
3 Years2353.222.7539.8020122M160k5.724.78%
5 Years37.2553.221.7538.5883122M124k-8.55-22.95%
Your Recent History
LSE
REC
Record Plc
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:20190118 15:21:14