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
Sell* 25,552 53.40p Uncrossing Trade
 16:35:28 - 15-Dec-25
Unknown* 700 53.80p OTC Trade
 16:26:51 - 15-Dec-25
Buy* 700 53.80p Ordinary
 16:17:26 - 15-Dec-25
Buy* 1,658 53.80p Automatic Execution
 16:16:49 - 15-Dec-25
Buy* 500 53.80p Ordinary
 16:10:55 - 15-Dec-25
Sell* 1,670 53.80p Automatic Execution
 16:07:13 - 15-Dec-25
Buy* 331 53.80p Automatic Execution
 16:07:13 - 15-Dec-25
Buy* 116 53.80p Automatic Execution
 16:00:25 - 15-Dec-25
Buy* 1,000 53.80p Automatic Execution
 15:39:26 - 15-Dec-25
Buy* 100 53.80p Ordinary
 15:38:28 - 15-Dec-25
Sell* 3,250 53.60p Ordinary
 15:36:32 - 15-Dec-25
Buy* 600 53.80p Ordinary
 15:25:55 - 15-Dec-25
Buy* 5 53.80p SI Trade
 15:05:58 - 15-Dec-25
Buy* 1,000 53.76p Suspected BUY Trade
 14:52:04 - 15-Dec-25
Buy* 1,553 53.80p Automatic Execution
 14:27:46 - 15-Dec-25
Buy* 1,300 53.80p Ordinary
 14:20:18 - 15-Dec-25
Buy* 246 53.80p Automatic Execution
 12:53:21 - 15-Dec-25
Buy* 2,000 53.80p Automatic Execution
 12:19:55 - 15-Dec-25
Sell* 10 53.60p SI Trade
 12:17:24 - 15-Dec-25
Buy* 2,500 53.80p Ordinary
 11:59:44 - 15-Dec-25
Buy* 1,685 53.80p Automatic Execution
 11:49:48 - 15-Dec-25
Buy* 3,315 53.80p Automatic Execution
 11:49:48 - 15-Dec-25
Buy* 2,000 53.7158p Ordinary
 11:17:15 - 15-Dec-25
Buy* 15 53.80p SI Trade
 11:17:14 - 15-Dec-25
Buy* 60 53.80p SI Trade
 11:17:14 - 15-Dec-25
Buy* 50 53.80p SI Trade
 11:17:14 - 15-Dec-25
Buy* 40 54.40p SI Trade
 11:17:14 - 15-Dec-25
Sell* 5,000 53.80p Automatic Execution
 11:17:14 - 15-Dec-25
Sell* 10,000 53.815p Ordinary
 11:07:27 - 15-Dec-25
Buy* 500 54.2488p Ordinary
 10:42:48 - 15-Dec-25
Buy* 20,000 54.00p Ordinary
 10:38:52 - 15-Dec-25
Buy* 20 54.00p SI Trade
 10:38:51 - 15-Dec-25
Buy* 2 54.00p SI Trade
 10:38:51 - 15-Dec-25
Sell* 14,621 54.00p Automatic Execution
 10:38:51 - 15-Dec-25
Sell* 1,000 54.00p Automatic Execution
 10:38:51 - 15-Dec-25
Sell* 1,000 54.00p Automatic Execution
 10:38:51 - 15-Dec-25
Sell* 1,999 54.00p Automatic Execution
 10:38:51 - 15-Dec-25
Sell* 42,647 54.00p Ordinary
 10:36:52 - 15-Dec-25
Buy* 2 55.00p SI Trade
 09:31:35 - 15-Dec-25
Buy* 1,000 54.58p Ordinary
 09:06:22 - 15-Dec-25
Buy* 1,690 54.80p SI Trade
 08:46:29 - 15-Dec-25
Sell* 335 54.00p SI Trade
 08:46:29 - 15-Dec-25
Buy* 2,000 55.00p SI Trade
 08:24:10 - 15-Dec-25
Sell* 1,578 54.12p Ordinary
 08:11:54 - 15-Dec-25
Buy* 5 54.80p SI Trade
 08:11:34 - 15-Dec-25
Buy* 3 54.80p SI Trade
 08:11:34 - 15-Dec-25
Buy* 4 54.80p SI Trade
 08:11:34 - 15-Dec-25
Buy* 18 54.80p SI Trade
 08:11:34 - 15-Dec-25
Buy* 3 54.80p SI Trade
 08:11:34 - 15-Dec-25
Sell* 11,078 54.15p Ordinary
 08:10:51 - 15-Dec-25
Sell* 11,596 54.15p Ordinary
 08:09:42 - 15-Dec-25
Sell* 27,979 54.011p Ordinary
 08:00:18 - 15-Dec-25
Buy* 4,543 54.749p Ordinary
 08:00:17 - 15-Dec-25
Buy* 4,407 55.00p Suspected BUY Trade
 08:00:16 - 15-Dec-25
Sell* 1 54.00p Uncrossing Trade
 16:35:04 - 12-Dec-25
Buy* 1,000 55.00p Ordinary
 16:11:59 - 12-Dec-25
Unknown* 1,000 55.00p OTC Trade
 16:11:59 - 12-Dec-25
Sell* 5,400 54.1505p Ordinary
 16:09:39 - 12-Dec-25
Sell* 220 54.00p SI Trade
 15:04:31 - 12-Dec-25
Buy* 500 55.00p SI Trade
 15:04:08 - 12-Dec-25
Sell* 2 54.20p SI Trade
 14:13:37 - 12-Dec-25
Buy* 2,694 55.00p Automatic Execution
 14:13:37 - 12-Dec-25
Buy* 18 55.00p SI Trade
 13:27:01 - 12-Dec-25
Sell* 897 54.151p Ordinary
 13:07:17 - 12-Dec-25
Buy* 800 55.00p Ordinary
 12:58:41 - 12-Dec-25
Unknown* 800 55.00p OTC Trade
 12:58:41 - 12-Dec-25
Buy* 6,500 55.00p Automatic Execution
 11:57:22 - 12-Dec-25
Buy* 500 55.00p SI Trade
 11:51:20 - 12-Dec-25
Buy* 485 55.00p Automatic Execution
 11:48:02 - 12-Dec-25
Buy* 1,800 54.80p Automatic Execution
 11:48:02 - 12-Dec-25
Buy* 2,950 54.80p Automatic Execution
 11:48:02 - 12-Dec-25
Unknown* 0 53.60p SI Trade
 11:43:07 - 12-Dec-25
Unknown* 2,500 54.60p OTC Trade
 10:57:56 - 12-Dec-25
Buy* 2,500 54.60p Ordinary
 10:57:55 - 12-Dec-25
Sell* 1,480 53.60p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 3,000 53.60p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 280 53.60p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 816 53.60p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 700 53.80p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 1,000 53.80p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 500 54.00p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 990 54.00p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 750 54.00p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 300 54.20p Automatic Execution
 10:48:10 - 12-Dec-25
Sell* 14 54.20p Automatic Execution
 10:48:10 - 12-Dec-25
Buy* 150 54.645p Suspected BUY Trade
 10:41:14 - 12-Dec-25
Buy* 5 54.80p SI Trade
 10:29:58 - 12-Dec-25
Buy* 500 54.65p Ordinary
 09:41:52 - 12-Dec-25
Buy* 500 54.80p Ordinary
 08:17:46 - 12-Dec-25
Unknown* 500 54.80p OTC Trade
 08:17:46 - 12-Dec-25
Buy* 35 54.80p SI Trade
 08:16:57 - 12-Dec-25
Sell* 20 54.40p SI Trade
 08:16:57 - 12-Dec-25
Buy* 1 54.80p SI Trade
 08:16:57 - 12-Dec-25
Buy* 18 54.80p SI Trade
 08:16:57 - 12-Dec-25
Buy* 6,388 54.45p Ordinary
 08:00:27 - 12-Dec-25
Buy* 3,000 54.80p Suspected BUY Trade
 08:00:25 - 12-Dec-25
Buy* 533 54.00p Suspected BUY Trade
 16:35:18 - 11-Dec-25
Sell* 1,050 54.20p Automatic Execution
 16:28:04 - 11-Dec-25
Sell* 200 54.20p Automatic Execution
 16:28:04 - 11-Dec-25
Buy* 2,978 54.60p Automatic Execution
 14:56:49 - 11-Dec-25
Buy* 3,700 54.60p Automatic Execution
 14:56:49 - 11-Dec-25
Buy* 1,576 54.60p Automatic Execution
 14:56:49 - 11-Dec-25
Sell* 6,472 53.80p Automatic Execution
 13:49:12 - 11-Dec-25
Sell* 2,000 53.80p Automatic Execution
 13:49:12 - 11-Dec-25
Buy* 2,990 54.80p Ordinary
 13:49:11 - 11-Dec-25
Unknown* 2,990 54.80p OTC Trade
 13:49:11 - 11-Dec-25
Buy* 3,500 53.9498p Ordinary
 13:39:25 - 11-Dec-25
Sell* 500 54.00p SI Trade
 13:27:09 - 11-Dec-25
Sell* 3 54.00p SI Trade
 13:27:09 - 11-Dec-25
Buy* 2,311 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Sell* 700 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Sell* 1,740 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Sell* 50 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Sell* 2,000 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Sell* 300 54.00p Automatic Execution
 13:27:08 - 11-Dec-25
Unknown* 10 54.80p OTC Trade
 13:15:30 - 11-Dec-25
Buy* 10 54.80p Ordinary
 13:15:30 - 11-Dec-25
Buy* 2 54.80p SI Trade
 13:09:53 - 11-Dec-25
Sell* 25 54.058p Negotiated Trade
 11:25:32 - 11-Dec-25
Buy* 2,000 54.60p Ordinary
 11:20:46 - 11-Dec-25
Buy* 41 54.60p Ordinary
 10:53:31 - 11-Dec-25
Sell* 1,000 54.80p Automatic Execution
 10:49:10 - 11-Dec-25
Sell* 521 54.80p Automatic Execution
 10:49:10 - 11-Dec-25
Buy* 4 55.00p SI Trade
 10:40:22 - 11-Dec-25
Buy* 3,200 55.00p Automatic Execution
 10:36:38 - 11-Dec-25
Unknown* 330 55.00p OTC Trade
 10:19:45 - 11-Dec-25
Buy* 330 55.00p Ordinary
 10:19:44 - 11-Dec-25
Buy* 2,000 55.00p SI Trade
 09:14:46 - 11-Dec-25
Sell* 2,000 54.80p SI Trade
 08:56:15 - 11-Dec-25
Sell* 1,200 54.15p Ordinary
 08:27:26 - 11-Dec-25
Buy* 3 55.00p SI Trade
 08:21:16 - 11-Dec-25
Buy* 1 55.00p SI Trade
 08:21:16 - 11-Dec-25
Sell* 1,737 54.00p Uncrossing Trade
 16:35:15 - 10-Dec-25
Buy* 96 55.00p SI Trade
 16:28:51 - 10-Dec-25
Buy* 600 55.00p SI Trade
 16:28:51 - 10-Dec-25
Sell* 103 54.20p SI Trade
 16:28:51 - 10-Dec-25
Sell* 2 54.20p SI Trade
 16:28:51 - 10-Dec-25
Buy* 1,590 54.80p Automatic Execution
 16:28:51 - 10-Dec-25
Buy* 338 54.20p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 1,600 54.00p Automatic Execution
 16:28:51 - 10-Dec-25
Sell* 12,496 54.032p Ordinary
 16:06:56 - 10-Dec-25
Buy* 16 54.20p Ordinary
 15:57:02 - 10-Dec-25
Buy* 338 54.20p Ordinary
 15:47:26 - 10-Dec-25
Unknown* 338 54.20p OTC Trade
 15:47:26 - 10-Dec-25
Buy* 5 54.20p SI Trade
 15:44:03 - 10-Dec-25
Buy* 600 54.20p SI Trade
 15:44:03 - 10-Dec-25
Buy* 3 54.20p SI Trade
 15:44:03 - 10-Dec-25
Sell* 8,000 54.032p Ordinary
 15:37:18 - 10-Dec-25
Sell* 2,000 54.032p Ordinary
 15:30:18 - 10-Dec-25
Sell* 500 54.032p Ordinary
 14:59:03 - 10-Dec-25
Buy* 600 54.20p SI Trade
 14:56:22 - 10-Dec-25
Buy* 1,900 54.20p SI Trade
 14:33:10 - 10-Dec-25
Buy* 2,000 54.20p SI Trade
 14:18:02 - 10-Dec-25
Buy* 12 54.20p SI Trade
 14:01:57 - 10-Dec-25
Buy* 29 54.20p Automatic Execution
 14:01:57 - 10-Dec-25
Sell* 4,569 53.80p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 635 53.80p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 10,000 53.80p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 1,858 53.80p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 2,000 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 800 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 50 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 1,700 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 3,000 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Sell* 265 54.00p Automatic Execution
 13:14:12 - 10-Dec-25
Buy* 1 54.20p Automatic Execution
 13:09:02 - 10-Dec-25
Buy* 1 54.20p Automatic Execution
 13:09:02 - 10-Dec-25
Buy* 615 54.175p Suspected BUY Trade
 12:34:14 - 10-Dec-25
Sell* 400 54.00p Ordinary
 12:25:26 - 10-Dec-25
Unknown* 400 54.00p OTC Trade
 12:25:26 - 10-Dec-25
Buy* 1,039 54.20p Ordinary
 12:25:13 - 10-Dec-25
Sell* 9,250 54.00p Ordinary
 12:19:09 - 10-Dec-25
Unknown* 9,250 54.00p OTC Trade
 12:19:09 - 10-Dec-25
Sell* 345 54.00p Automatic Execution
 12:19:09 - 10-Dec-25
Sell* 800 54.00p Automatic Execution
 12:19:09 - 10-Dec-25
Sell* 790 54.00p Automatic Execution
 12:19:09 - 10-Dec-25
Sell* 1,500 54.00p Automatic Execution
 12:19:09 - 10-Dec-25
Buy* 25 54.20p SI Trade
 12:18:59 - 10-Dec-25
Sell* 500 54.20p Automatic Execution
 12:18:59 - 10-Dec-25
Sell* 690 54.20p Automatic Execution
 12:18:59 - 10-Dec-25
Sell* 1,000 54.20p Automatic Execution
 12:18:59 - 10-Dec-25
Sell* 1,000 54.40p Automatic Execution
 12:18:49 - 10-Dec-25
Sell* 2,413 54.40p Automatic Execution
 12:18:49 - 10-Dec-25
Sell* 1,454 54.40p Automatic Execution
 12:18:49 - 10-Dec-25
Sell* 1,000 54.60p Automatic Execution
 12:18:39 - 10-Dec-25
Sell* 499 54.60p Automatic Execution
 12:18:39 - 10-Dec-25
Sell* 1 54.60p Automatic Execution
 11:33:22 - 10-Dec-25
Buy* 1,650 54.80p Automatic Execution
 11:33:21 - 10-Dec-25
Buy* 8,500 54.80p Automatic Execution
 11:33:21 - 10-Dec-25
Buy* 3,400 54.80p Ordinary
 11:33:08 - 10-Dec-25
Unknown* 3,400 54.80p OTC Trade
 11:33:08 - 10-Dec-25
Sell* 45 54.673p Negotiated Trade
 11:05:03 - 10-Dec-25
Buy* 300 54.80p Ordinary
 10:51:49 - 10-Dec-25
Unknown* 300 54.80p OTC Trade
 10:51:49 - 10-Dec-25
Buy* 815 54.80p Ordinary
 10:34:54 - 10-Dec-25
Unknown* 815 54.80p OTC Trade
 10:34:54 - 10-Dec-25
Sell* 10 54.60p SI Trade
 09:50:26 - 10-Dec-25
Buy* 27 54.80p SI Trade
 09:50:26 - 10-Dec-25
Sell* 520 54.60p SI Trade
 09:50:26 - 10-Dec-25
Buy* 2,712 54.6996p Ordinary
 09:20:12 - 10-Dec-25
FTSE 100 Latest
Value9,751.31
Change102.28