Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Record (REC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 52 55.20p SI Trade
 13:18:25 - 10-Mar-26
Sell* 3,100 54.80p Automatic Execution
 13:18:25 - 10-Mar-26
Buy* 3,000 55.3139p Ordinary
 13:14:03 - 10-Mar-26
Sell* 3,500 55.00p Ordinary
 12:47:16 - 10-Mar-26
Buy* 138 55.60p SI Trade
 12:44:10 - 10-Mar-26
Buy* 139 55.60p Automatic Execution
 12:44:10 - 10-Mar-26
Buy* 132 55.60p Automatic Execution
 12:44:10 - 10-Mar-26
Buy* 37 55.7969p Ordinary
 12:36:03 - 10-Mar-26
Sell* 22 54.80p SI Trade
 12:08:14 - 10-Mar-26
Buy* 89 55.80p SI Trade
 12:08:14 - 10-Mar-26
Buy* 59 55.80p SI Trade
 12:08:14 - 10-Mar-26
Buy* 5 55.80p SI Trade
 12:08:14 - 10-Mar-26
Buy* 8 55.5143p Ordinary
 12:05:56 - 10-Mar-26
Buy* 8 55.5143p Ordinary
 12:05:55 - 10-Mar-26
Sell* 7,033 55.1273p Ordinary
 12:05:32 - 10-Mar-26
Buy* 432 55.60p Ordinary
 10:52:13 - 10-Mar-26
Unknown* 432 55.60p OTC Trade
 10:52:13 - 10-Mar-26
Sell* 1 55.60p Automatic Execution
 10:52:13 - 10-Mar-26
Sell* 2 55.60p Automatic Execution
 10:52:13 - 10-Mar-26
Buy* 2,000 55.7285p Ordinary
 10:33:40 - 10-Mar-26
Buy* 10 55.80p SI Trade
 10:15:14 - 10-Mar-26
Buy* 10,000 55.5135p Ordinary
 10:09:52 - 10-Mar-26
Buy* 132 55.80p Automatic Execution
 10:02:39 - 10-Mar-26
Buy* 2 55.80p Automatic Execution
 10:02:38 - 10-Mar-26
Sell* 567 55.80p Automatic Execution
 10:02:38 - 10-Mar-26
Sell* 1,517 55.80p Automatic Execution
 10:02:38 - 10-Mar-26
Buy* 1 55.80p Automatic Execution
 10:02:38 - 10-Mar-26
Buy* 132 56.80p Automatic Execution
 09:45:16 - 10-Mar-26
Sell* 200 55.00p SI Trade
 09:45:13 - 10-Mar-26
Buy* 250 56.1571p Ordinary
 09:06:10 - 10-Mar-26
Sell* 1 54.60p SI Trade
 08:17:00 - 10-Mar-26
Buy* 1 56.80p SI Trade
 08:17:00 - 10-Mar-26
Buy* 5 56.80p SI Trade
 08:17:00 - 10-Mar-26
Sell* 8,322 56.20p Automatic Execution
 16:37:05 - 09-Mar-26
Sell* 22 56.20p SI Trade
 16:35:03 - 09-Mar-26
Sell* 19 56.20p SI Trade
 16:35:03 - 09-Mar-26
Sell* 1 56.20p SI Trade
 16:35:03 - 09-Mar-26
Sell* 1 56.20p SI Trade
 16:35:03 - 09-Mar-26
Buy* 2,994 56.20p Suspected BUY Trade
 16:35:03 - 09-Mar-26
Buy* 131 56.60p Automatic Execution
 15:59:12 - 09-Mar-26
Sell* 25,000 55.00p Ordinary
 15:43:11 - 09-Mar-26
Buy* 131 56.80p Automatic Execution
 15:02:40 - 09-Mar-26
Buy* 131 56.80p Automatic Execution
 14:24:17 - 09-Mar-26
Buy* 5 57.00p SI Trade
 13:53:10 - 09-Mar-26
Buy* 3,148 56.20p SI Trade
 13:26:24 - 09-Mar-26
Sell* 32 56.20p Automatic Execution
 13:26:24 - 09-Mar-26
Unknown* 89,753 55.9527p Negotiated Trade
 13:26:04 - 09-Mar-26
Buy* 1 56.80p Automatic Execution
 13:14:28 - 09-Mar-26
Buy* 131 56.80p Automatic Execution
 12:59:01 - 09-Mar-26
Buy* 183 56.096p Ordinary
 12:57:15 - 09-Mar-26
Buy* 3 56.80p SI Trade
 12:35:53 - 09-Mar-26
Buy* 1,006 56.80p Automatic Execution
 12:35:53 - 09-Mar-26
Buy* 131 56.80p Automatic Execution
 12:12:51 - 09-Mar-26
Buy* 3 56.80p SI Trade
 11:47:44 - 09-Mar-26
Buy* 131 56.80p Automatic Execution
 11:26:54 - 09-Mar-26
Sell* 25,000 55.1353p Ordinary
 11:10:38 - 09-Mar-26
Buy* 4,156 56.20p Automatic Execution
 10:30:48 - 09-Mar-26
Buy* 36 55.00p Automatic Execution
 10:30:48 - 09-Mar-26
Buy* 5,808 55.00p Automatic Execution
 10:30:48 - 09-Mar-26
Buy* 25 55.00p Automatic Execution
 10:22:23 - 09-Mar-26
Buy* 51 55.00p SI Trade
 10:00:49 - 09-Mar-26
Buy* 1 55.00p Automatic Execution
 09:11:34 - 09-Mar-26
Buy* 45 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Buy* 849 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Buy* 2,383 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Sell* 2,600 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Sell* 9,658 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Sell* 1,500 55.00p Automatic Execution
 09:11:33 - 09-Mar-26
Buy* 5,464 54.8996p Ordinary
 09:11:33 - 09-Mar-26
Buy* 12 55.00p SI Trade
 09:11:33 - 09-Mar-26
Sell* 13 54.60p SI Trade
 09:11:33 - 09-Mar-26
Buy* 3 55.00p SI Trade
 09:11:33 - 09-Mar-26
Sell* 28,468 54.8364p Ordinary
 09:11:27 - 09-Mar-26
Sell* 5,086 55.00p Ordinary
 08:06:11 - 09-Mar-26
Buy* 1,411 56.80p Automatic Execution
 16:29:29 - 06-Mar-26
Buy* 10 57.00p SI Trade
 16:22:59 - 06-Mar-26
Buy* 2,294 56.80p Automatic Execution
 16:22:59 - 06-Mar-26
Sell* 7,994 55.8016p Ordinary
 16:18:50 - 06-Mar-26
Buy* 1,513 56.80p Automatic Execution
 15:58:50 - 06-Mar-26
Buy* 3 56.00p Automatic Execution
 14:37:31 - 06-Mar-26
Buy* 4 56.00p SI Trade
 14:37:27 - 06-Mar-26
Sell* 4 55.20p Automatic Execution
 14:07:33 - 06-Mar-26
Buy* 311 56.00p SI Trade
 13:40:38 - 06-Mar-26
Unknown* 79,000 55.0215p Ordinary
 13:38:43 - 06-Mar-26
Sell* 17,423 55.40p Automatic Execution
 13:37:56 - 06-Mar-26
Buy* 2,577 55.40p Automatic Execution
 13:37:56 - 06-Mar-26
Buy* 2 55.40p Automatic Execution
 13:35:10 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:33:47 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:33:12 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:32:44 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:32:17 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:31:54 - 06-Mar-26
Buy* 6,052 55.208p Ordinary
 13:31:39 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:31:36 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:31:23 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:31:10 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 13:30:59 - 06-Mar-26
Sell* 898 55.20p Automatic Execution
 13:29:59 - 06-Mar-26
Sell* 2,176 55.20p Automatic Execution
 13:29:59 - 06-Mar-26
Sell* 1 55.60p Automatic Execution
 13:29:59 - 06-Mar-26
Sell* 1 55.60p Automatic Execution
 13:29:59 - 06-Mar-26
Sell* 11,000 55.975p Ordinary
 13:28:19 - 06-Mar-26
Sell* 546 55.60p Automatic Execution
 13:24:54 - 06-Mar-26
Sell* 845 55.60p Automatic Execution
 13:24:54 - 06-Mar-26
Sell* 26 55.60p SI Trade
 13:24:38 - 06-Mar-26
Sell* 910 55.6016p Ordinary
 11:57:57 - 06-Mar-26
Sell* 8,168 55.70p Ordinary
 11:12:58 - 06-Mar-26
Sell* 8,284 55.20p Ordinary
 11:12:51 - 06-Mar-26
Buy* 3 56.60p Automatic Execution
 11:12:03 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:33:39 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:33:27 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:33:05 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:54 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:37 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:29 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:14 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:14 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:32:00 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:59 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:50 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:49 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:42 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:37 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:32 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:27 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:23 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:17 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:13 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:06 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:03 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:31:00 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:30:58 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:30:51 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:30:48 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 10:30:44 - 06-Mar-26
Buy* 4,200 56.60p Automatic Execution
 10:29:36 - 06-Mar-26
Sell* 360 56.40p Automatic Execution
 10:15:17 - 06-Mar-26
Sell* 1 55.20p Automatic Execution
 09:23:15 - 06-Mar-26
Buy* 14,980 56.424p Ordinary
 08:54:53 - 06-Mar-26
Buy* 3 57.00p SI Trade
 08:48:16 - 06-Mar-26
Buy* 250 56.424p Ordinary
 08:13:03 - 06-Mar-26
Buy* 2 57.00p SI Trade
 08:02:25 - 06-Mar-26
Buy* 656 55.80p Suspected BUY Trade
 16:35:16 - 05-Mar-26
Buy* 124 56.60p Automatic Execution
 16:29:52 - 05-Mar-26
Buy* 56 56.60p Automatic Execution
 16:29:18 - 05-Mar-26
Buy* 47 56.60p Automatic Execution
 16:25:19 - 05-Mar-26
Buy* 43 56.60p Automatic Execution
 16:20:40 - 05-Mar-26
Sell* 45 55.20p SI Trade
 16:14:41 - 05-Mar-26
Buy* 47 56.60p Automatic Execution
 16:14:41 - 05-Mar-26
Buy* 3 56.80p SI Trade
 15:58:11 - 05-Mar-26
Buy* 3 56.80p SI Trade
 15:58:11 - 05-Mar-26
Buy* 4 56.80p SI Trade
 15:58:11 - 05-Mar-26
Buy* 25 56.60p Automatic Execution
 15:57:03 - 05-Mar-26
Buy* 25 56.60p Automatic Execution
 15:29:53 - 05-Mar-26
Buy* 800 56.80p SI Trade
 14:56:28 - 05-Mar-26
Buy* 25 56.80p Automatic Execution
 14:26:08 - 05-Mar-26
Buy* 466 56.80p Ordinary
 14:11:03 - 05-Mar-26
Unknown* 466 56.80p OTC Trade
 14:11:03 - 05-Mar-26
Buy* 377 56.80p Automatic Execution
 13:52:53 - 05-Mar-26
Buy* 2,373 56.80p Automatic Execution
 13:52:53 - 05-Mar-26
Buy* 1,300 56.288p Ordinary
 13:42:52 - 05-Mar-26
Sell* 1,401 55.20p Automatic Execution
 13:26:23 - 05-Mar-26
Sell* 800 55.20p Automatic Execution
 13:26:23 - 05-Mar-26
Buy* 26 56.80p Automatic Execution
 13:13:56 - 05-Mar-26
Buy* 25 56.80p Automatic Execution
 13:05:11 - 05-Mar-26
Unknown* 50,000 55.50p Ordinary
 12:55:08 - 05-Mar-26
Unknown* -20,000 56.10p Ordinary
Correction
 12:30:54 - 05-Mar-26
Buy* 20,000 56.10p Ordinary
 12:30:54 - 05-Mar-26
Unknown* -20,000 56.00p Ordinary
Correction
 12:30:54 - 05-Mar-26
Sell* 20,000 56.00p Ordinary
 12:30:54 - 05-Mar-26
Buy* 25 56.80p Automatic Execution
 12:26:47 - 05-Mar-26
Buy* 25 56.80p Automatic Execution
 12:16:54 - 05-Mar-26
Buy* 25 57.00p Automatic Execution
 12:07:21 - 05-Mar-26
Buy* 25 57.00p Automatic Execution
 11:43:50 - 05-Mar-26
Buy* 25 57.00p Automatic Execution
 11:10:43 - 05-Mar-26
Sell* 3,615 55.8813p Ordinary
 10:59:22 - 05-Mar-26
Buy* 68 57.00p Automatic Execution
 10:53:14 - 05-Mar-26
Buy* 686 55.40p Automatic Execution
 10:53:14 - 05-Mar-26
Buy* 10,000 55.544p Ordinary
 10:28:10 - 05-Mar-26
Buy* 34 56.00p Automatic Execution
 10:26:59 - 05-Mar-26
Buy* 132 56.60p Automatic Execution
 10:25:06 - 05-Mar-26
Sell* 24 56.60p Automatic Execution
 10:25:06 - 05-Mar-26
Buy* 100 57.00p Ordinary
 09:48:11 - 05-Mar-26
Unknown* 100 57.00p OTC Trade
 09:48:11 - 05-Mar-26
Buy* 9,000 56.358p Ordinary
 09:47:34 - 05-Mar-26
Sell* 150 55.749p Negotiated Trade
 09:12:37 - 05-Mar-26
Buy* 192 56.36p Ordinary
 09:02:16 - 05-Mar-26
Buy* 45 57.00p SI Trade
 09:01:38 - 05-Mar-26
Buy* 3 57.00p SI Trade
 09:01:38 - 05-Mar-26
Buy* 8 57.00p SI Trade
 09:01:38 - 05-Mar-26
Buy* 10 57.00p SI Trade
 09:01:38 - 05-Mar-26
Buy* 2 57.00p SI Trade
 09:01:38 - 05-Mar-26
Buy* 143 57.00p SI Trade
 08:30:47 - 05-Mar-26
Buy* 17 57.00p SI Trade
 08:30:47 - 05-Mar-26
Buy* 28 57.00p SI Trade
 08:30:47 - 05-Mar-26
Buy* 20,000 56.76p Ordinary
 08:13:32 - 05-Mar-26
Sell* 600 55.755p Negotiated Trade
 08:05:44 - 05-Mar-26
Buy* 488 56.80p Suspected BUY Trade
 16:35:28 - 04-Mar-26
Buy* 754 56.80p Automatic Execution
 16:29:20 - 04-Mar-26
Buy* 5,324 56.60p Automatic Execution
 16:22:20 - 04-Mar-26
FTSE 100 Latest
Value10,404.24
Change154.72