Record Share Price (REC) - Buy REC Shares

View your Watch List Add REC to your Watch List
Time period:    Moving average:     Compare to: 
Record (REC) share price history chart
Current Price:  
16.75p
on 21-05-2012 at 16:35:26
Change:   - (no change) 0.00 %
Buy:   22.00p
Sell:   16.00p
   
Buy or Sell
Record (REC, REC.L, LON:REC) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 24,330 at 16.10p Days Range: 16.10 - 17.00p
Day's Volume: 25,430 52wk Range: 9.75 - 35.50p
Last Close: 16.75p Market Capitalisation:* £ 37.02 m
Open: 17.00p VWAP: 16.14p
ISIN: GB00B28ZPS36 Shares in Issue: 221.00 m
Sector:  Financial Services    Listed in:  FTSE Fledgling

FTSE 100 Slips Into The Red

News - Tuesday, December 15, 2009

The FTSE 100 staged a minor recovery late on Tuesday afternoon, but financial and energy stocks remained weak, on the whole. The leading share index closed down 29.57 points or 0.6% at 5,285.77, closed up 1% on Monday to record its highest closing level for over a week.

FTSE Closes at Highest Level for a Week

News - Tuesday, December 15, 2009

London equities made a bright start to the week, with the FTSE 100 index closing up 53.77 points at 5,315.34, its highest closing level for a week. The decision by Abu Dhabi to supply neighbour Dubai with $10 billion in aid, reassured investors that state-owned companies Nakheel and Dubai World would not expose banks to huge losses from bad debt and banks shares were in demand as a result.

Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell2433016.10p538136534863945Ordinary Trade11:28:37 - 21/05
Buy110017.00p538102208661145Automated Trade08:04:21 - 21/05
Sell459316.58p536257486684654Ordinary Trade14:24:55 - 18/05
Buy2000016.94p536257486680599Ordinary Trade13:03:24 - 18/05
Sell1415816.02p536257486664640Ordinary Trade09:36:11 - 18/05
Sell2000016.50p536223160473834Automated Trade09:08:45 - 18/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2012 (Tue) 17.00 17.00 16.10 16.75 25,430
21 May 2012 (Mon) 17.00 17.00 16.10 16.75 25,430
18 May 2012 (Fri) 16.50 16.94 16.02 16.75 103,712
17 May 2012 (Thu) 17.00 17.27 17.00 17.00 102,520
16 May 2012 (Wed) 17.02 18.00 17.02 18.00 7,332
15 May 2012 (Tue) 17.27 18.50 17.27 18.12 11,667
14 May 2012 (Mon) 17.27 18.50 17.27 18.12 11,667
11 May 2012 (Fri) 17.27 18.50 17.27 18.12 11,667
10 May 2012 (Thu) 18.50 18.50 17.30 18.12 14,500
9 May 2012 (Wed) 17.21 18.12 17.21 18.12 40,000
8 May 2012 (Tue) 17.25 18.78 17.25 18.25 16,798
7 May 2012 (Mon) 18.78 18.80 17.50 18.25 19,324
4 May 2012 (Fri) 18.78 18.80 17.50 18.25 19,324
3 May 2012 (Thu) 18.79 18.79 17.67 18.25 11,751
2 May 2012 (Wed) 17.87 18.85 17.87 18.38 20,249
1 May 2012 (Tue) 17.70 18.25 17.70 18.25 12,514
30 Apr 2012 (Mon) 18.90 18.90 17.87 18.25 48,299
27 Apr 2012 (Fri) 17.52 19.00 17.52 18.38 51,809
26 Apr 2012 (Thu) 19.05 19.05 17.52 18.38 88,911
25 Apr 2012 (Wed) 18.08 18.62 18.02 18.62 46,471
24 Apr 2012 (Tue) 18.00 19.19 17.62 18.38 300,945
23 Apr 2012 (Mon) 18.00 18.94 16.76 18.62 170,750

FTSE 100 Latest

ValueChange
5,403.2898.80  % rise