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
  -0.50p -1.10% 45.00p 45.00p 46.00p 46.00p 46.00p 46.00p 74,152 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 15.5 89.57

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201745.50.000.00%44.74999645.546,997
17 Aug 201745.5+1.50+3.41%45.546.570,726
16 Aug 201744-0.75-1.68%4445.5122,769
15 Aug 201744.749996+0.87+1.99%44.74999644.749996103,315
14 Aug 201743.875-0.13-0.28%43.87544.74999640,227
11 Aug 2017440.000.00%4444.999996156,330
10 Aug 201744-0.75-1.68%4444.99999654,778
09 Aug 201744.7499960.000.00%44.74999644.74999627,114
08 Aug 201744.7499960.000.00%44.74999644.74999648,601
07 Aug 201744.749996+1.00+2.29%44.74999644.74999634,064
04 Aug 201743.750.000.00%42.7543.75160,046
03 Aug 201743.750.000.00%43.7543.7521,654
02 Aug 201743.750.000.00%43.7543.75110,096
01 Aug 201743.750.000.00%43.7543.7567,550
31 Jul 201743.75-0.50-1.13%43.543.7590,993
28 Jul 201744.25-0.25-0.56%44.2544.2517,295
27 Jul 201744.5+0.38+0.85%44.544.581,522
26 Jul 201744.125+0.38+0.86%44.12544.12530,528
25 Jul 201743.75+0.38+0.86%43.7543.7531,662
24 Jul 201743.375+0.63+1.46%43.37543.586,025
21 Jul 201742.75-1.75-3.93%42.7546296,295
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.7546.543.87544.648540k123k77k0.250.56%
1 Month43.546.542.7544.146917k160k70k1.53.45%
3 Months414939.544.7457022M469k49.76%
6 Months38493743.9775022M302k718.42%
1 Year254924.541.1604022M200k2080.00%
3 Years324921.7537.1490022M114k1340.63%
5 Years16.3754915.87535.0852022M105k28.625174.81%
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:35 V: D:20170821 19:50:35