Record Share Price (REC)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 81.80on 27-10-2021 at 10:24:16
Change 0.00 0.00%
Buy 83.80
Sell 79.60
Sponsored Financial Content
Last Trade: Sell 62 at 79.80p
Day's Volume: 9,487
Last Close: 81.80p
Open: 81.80p
ISIN: GB00B28ZPS36
Day's Range 81.80p - 81.80p
52wk Range: 36.50p - 108.00p
Market Capitalisation: £163m
VWAP: 82.085p
Shares in Issue: 199m

Recent Trades History Record (REC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*6279.80Ordinary
09:27:32 - 27-Oct-21
Buy*7,79882.10Ordinary
09:13:00 - 27-Oct-21
Buy*1,62782.10Ordinary
08:46:46 - 27-Oct-21
Sell*3,73781.80Uncrossing Trade
16:35:10 - 26-Oct-21
Buy*383.80Automatic Execution
16:29:59 - 26-Oct-21
Buy*31783.80Automatic Execution
16:29:58 - 26-Oct-21
Buy*583.80Automatic Execution
16:29:57 - 26-Oct-21
Buy*47283.80Automatic Execution
16:29:57 - 26-Oct-21
Buy*1783.80Automatic Execution
16:29:55 - 26-Oct-21
Buy*1,53883.80Automatic Execution
16:29:55 - 26-Oct-21

Share Price History for Record

Time period:
to
Date Open High Low Close
25th Oct 2021 (Mon)82.8083.0082.6082.20
22nd Oct 2021 (Fri)80.0083.0080.0081.90
21st Oct 2021 (Thu)78.2080.0078.2079.40
20th Oct 2021 (Wed)79.0082.0078.6081.20
19th Oct 2021 (Tue)78.6081.0078.0078.50
18th Oct 2021 (Mon)77.8078.6077.8077.40
15th Oct 2021 (Fri)77.0078.0075.4077.20
14th Oct 2021 (Thu)73.8077.0072.8076.00
13th Oct 2021 (Wed)70.8073.8070.8073.40
12th Oct 2021 (Tue)64.2071.2064.0069.10
11th Oct 2021 (Mon)68.2068.2065.0065.20
8th Oct 2021 (Fri)69.0069.0068.0068.40
7th Oct 2021 (Thu)69.0071.0068.6070.10
6th Oct 2021 (Wed)74.8075.0069.0068.70
5th Oct 2021 (Tue)77.0077.0074.2075.80
4th Oct 2021 (Mon)77.2079.6077.0078.60
1st Oct 2021 (Fri)77.0078.2077.0077.60
30th Sep 2021 (Thu)77.4080.0077.2078.30
29th Sep 2021 (Wed)77.2079.4077.0078.00
28th Sep 2021 (Tue)77.0078.0077.0078.10
27th Sep 2021 (Mon)80.8080.8077.2078.10

News about Record (REC)

Director Deals - (REC)

News - Tuesday, June 22, 2021

Steven Cullen, Financial Director, bought 7,894 shares in the company on the 18t......

Director Deals - (REC)

News - Tuesday, June 22, 2021

Leslie Hill, Managing Director, bought 82,497 shares in the company on the 18th ......

FTSE 100 Latest
Value7,253.33
Change-24.29


Login to your account

Forgot Password?

Not Registered