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
  +0.00p +0.00% 49.00p 48.00p 50.00p 49.00p 49.00p 49.00p 18,610 08:59:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 23.9 8.7 2.9 16.8 97.54

Record Plc (REC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201748.9999960.000.00%48.99999648.99999618,610
21 Sep 201748.9999960.000.00%48.9999965051,944
20 Sep 201748.9999960.000.00%48.9999965029,390
19 Sep 201748.999996-1.00-2.00%48.99999648.9999961,587
18 Sep 201750+1.25+2.56%48.74999650133,165
15 Sep 201748.749996-0.25-0.51%48.74999650150,794
14 Sep 201748.999996-0.25-0.51%4848.99999689,033
13 Sep 201749.250003+0.50+1.03%4849.25000367,142
12 Sep 201748.749996-2.00-3.94%47.755091,119
11 Sep 201750.749996+1.75+3.57%48.99999650.749996322,916
08 Sep 201748.999996-0.75-1.51%48.99999651.000003186,926
07 Sep 201749.75-1.00-1.97%49.7551.000003134,934
06 Sep 201750.749996+2.50+5.18%48.99999651.5218,942
05 Sep 201748.250.000.00%47.7548.999996216,958
04 Sep 201748.25+3.50+7.82%44.99999648.999996542,368
01 Sep 201744.749996+0.25+0.56%44.74999644.9999961,171,014
31 Aug 201744.50.000.00%44.544.999996161,644
30 Aug 201744.5-0.63-1.39%44.545.5233,573
29 Aug 201745.125003+0.13+0.28%44.74999646550,468
25 Aug 201744.999996+0.25+0.56%44.99999646.25408,082
24 Aug 201744.749996+0.75+1.70%44.74999646.51,019,281
Download more Record Historical Data

Record (REC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.55048.7549.26022k151k73k-0.5-1.01%
1 Month46.2551.544.546.91032k1M251k2.755.95%
3 Months4551.542.7545.03932k22M532k48.89%
6 Months44.37551.53744.8803022M314k4.62510.42%
1 Year2751.52542.0627022M220k2281.48%
3 Years34.7551.521.7537.7895022M121k14.2541.01%
5 Years17.2551.517.2535.9093022M108k31.75184.06%
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:20170924 21:19:49