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* 1,536 55.15469p SI Trade
Negotiated Trade
 16:38:44 - 04-Jun-26
Buy* 1,536 55.15469p SI Trade
Negotiated Trade
 16:38:44 - 04-Jun-26
Buy* 472 55.00p Suspected BUY Trade
 16:35:15 - 04-Jun-26
Sell* 3 54.40p Automatic Execution
 16:29:31 - 04-Jun-26
Sell* 4 54.40p Automatic Execution
 16:29:22 - 04-Jun-26
Sell* 111 54.40p Automatic Execution
 16:29:19 - 04-Jun-26
Sell* 4 54.40p Automatic Execution
 16:19:27 - 04-Jun-26
Buy* 1,817 54.748p Ordinary
 16:18:48 - 04-Jun-26
Sell* 73 54.40p Automatic Execution
 16:16:02 - 04-Jun-26
Buy* 81 56.00p SI Trade
 16:15:49 - 04-Jun-26
Buy* 3 56.00p SI Trade
 16:15:49 - 04-Jun-26
Buy* 9 56.00p SI Trade
 16:15:46 - 04-Jun-26
Buy* 2 56.00p SI Trade
 16:15:46 - 04-Jun-26
Buy* 5 56.00p SI Trade
 16:15:46 - 04-Jun-26
Buy* 111 56.00p SI Trade
 16:15:46 - 04-Jun-26
Buy* 7 56.00p SI Trade
 16:15:46 - 04-Jun-26
Buy* 2 56.00p SI Trade
 15:57:50 - 04-Jun-26
Buy* 3 56.00p SI Trade
 15:57:50 - 04-Jun-26
Buy* 54 56.00p SI Trade
 15:57:50 - 04-Jun-26
Buy* 138 56.00p SI Trade
 15:57:50 - 04-Jun-26
Sell* 3 54.40p Automatic Execution
 15:57:50 - 04-Jun-26
Buy* 5,500 55.328p Ordinary
 15:20:36 - 04-Jun-26
Sell* 10 54.40p Automatic Execution
 15:20:04 - 04-Jun-26
Sell* 111 54.40p Automatic Execution
 15:20:03 - 04-Jun-26
Unknown* 1 55.20p SI Trade
 15:20:02 - 04-Jun-26
Unknown* 11 55.20p SI Trade
 15:20:02 - 04-Jun-26
Unknown* 1 55.20p SI Trade
 15:20:02 - 04-Jun-26
Buy* 543 55.20p Automatic Execution
 15:20:02 - 04-Jun-26
Sell* 36 54.40p Automatic Execution
 15:20:02 - 04-Jun-26
Buy* 3,264 55.328p Ordinary
 14:23:09 - 04-Jun-26
Sell* 1 54.40p Automatic Execution
 14:22:02 - 04-Jun-26
Buy* 165 55.328p Ordinary
 13:32:37 - 04-Jun-26
Buy* 1 56.00p SI Trade
 13:28:09 - 04-Jun-26
Buy* 2 56.00p SI Trade
 13:28:09 - 04-Jun-26
Sell* 83 54.40p SI Trade
 13:28:09 - 04-Jun-26
Buy* 4,488 55.3272p Ordinary
 13:18:28 - 04-Jun-26
Unknown* 492 55.20p SI Trade
 13:01:00 - 04-Jun-26
Sell* 5,000 54.53p Ordinary
 12:57:55 - 04-Jun-26
Sell* 21 54.40p SI Trade
 12:53:35 - 04-Jun-26
Unknown* 0 56.00p SI Trade
 12:53:35 - 04-Jun-26
Buy* 42 56.00p SI Trade
 12:53:35 - 04-Jun-26
Buy* 19 56.00p SI Trade
 12:53:35 - 04-Jun-26
Buy* 88 56.00p SI Trade
 12:53:35 - 04-Jun-26
Buy* 1 56.00p SI Trade
 12:53:35 - 04-Jun-26
Buy* 3 56.00p SI Trade
 12:53:35 - 04-Jun-26
Sell* 1 54.40p Automatic Execution
 12:53:35 - 04-Jun-26
Sell* 5,000 54.5288p Ordinary
 12:41:16 - 04-Jun-26
Sell* 6,000 54.5296p Ordinary
 12:38:48 - 04-Jun-26
Buy* 53 56.00p SI Trade
 11:59:17 - 04-Jun-26
Buy* 24 56.00p SI Trade
 11:59:17 - 04-Jun-26
Buy* 1 56.00p SI Trade
 11:59:17 - 04-Jun-26
Sell* 717 54.40p Automatic Execution
 11:59:17 - 04-Jun-26
Buy* 1,084 55.328p Ordinary
 11:30:45 - 04-Jun-26
Buy* 841 55.328p Ordinary
 11:15:25 - 04-Jun-26
Buy* 12,582 55.3264p Ordinary
 10:20:29 - 04-Jun-26
Buy* 2,500 56.00p Automatic Execution
 10:15:49 - 04-Jun-26
Buy* 300 56.00p Automatic Execution
 10:15:49 - 04-Jun-26
Buy* 285 55.328p Ordinary
 09:43:06 - 04-Jun-26
Buy* 319 55.328p Ordinary
 09:41:45 - 04-Jun-26
Buy* 206 55.328p Ordinary
 09:41:18 - 04-Jun-26
Buy* 206 55.328p Ordinary
 09:41:13 - 04-Jun-26
Buy* 133 55.328p Ordinary
 09:40:14 - 04-Jun-26
Buy* 1,850 55.3584p Ordinary
 09:03:16 - 04-Jun-26
Buy* 892 55.36p Ordinary
 08:59:01 - 04-Jun-26
Sell* 1,500 54.528p Ordinary
 08:00:26 - 04-Jun-26
Sell* 10,000 54.40p Ordinary
 16:35:52 - 03-Jun-26
Sell* 991 54.40p Uncrossing Trade
 16:35:27 - 03-Jun-26
Sell* 218 54.60p Automatic Execution
 16:29:32 - 03-Jun-26
Sell* 26 54.60p Automatic Execution
 16:29:32 - 03-Jun-26
Sell* 96 54.60p Automatic Execution
 16:28:41 - 03-Jun-26
Sell* 192 54.60p Automatic Execution
 16:27:51 - 03-Jun-26
Sell* 96 54.60p Automatic Execution
 16:26:46 - 03-Jun-26
Sell* 108 54.60p Automatic Execution
 16:25:53 - 03-Jun-26
Sell* 114 54.60p Automatic Execution
 16:24:56 - 03-Jun-26
Sell* 114 54.60p Automatic Execution
 16:23:55 - 03-Jun-26
Sell* 114 54.60p Automatic Execution
 16:22:42 - 03-Jun-26
Sell* 90 54.60p Automatic Execution
 16:21:34 - 03-Jun-26
Sell* 103 54.60p Automatic Execution
 16:20:36 - 03-Jun-26
Sell* 103 54.60p Automatic Execution
 16:19:57 - 03-Jun-26
Sell* 131 54.60p Automatic Execution
 16:18:47 - 03-Jun-26
Sell* 75 54.60p Automatic Execution
 16:17:39 - 03-Jun-26
Sell* 1,800 55.10p SI Trade
 16:12:20 - 03-Jun-26
Sell* 108 54.60p Automatic Execution
 16:08:41 - 03-Jun-26
Sell* 15 55.40p Automatic Execution
 16:07:25 - 03-Jun-26
Sell* 100 55.40p Automatic Execution
 16:06:50 - 03-Jun-26
Sell* 120 55.40p Automatic Execution
 16:06:28 - 03-Jun-26
Sell* 116 55.40p Automatic Execution
 16:05:25 - 03-Jun-26
Sell* 116 55.40p Automatic Execution
 16:04:17 - 03-Jun-26
Sell* 116 55.40p Automatic Execution
 16:03:12 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:58:34 - 03-Jun-26
Buy* 4 56.00p SI Trade
 15:57:29 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:57:29 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:56:21 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:55:20 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:54:17 - 03-Jun-26
Buy* 1 56.00p SI Trade
 15:53:05 - 03-Jun-26
Sell* 115 55.40p Automatic Execution
 15:53:05 - 03-Jun-26
Sell* 75 55.40p Automatic Execution
 15:51:59 - 03-Jun-26
Sell* 40 55.40p Automatic Execution
 15:51:59 - 03-Jun-26
Sell* 110 55.40p Automatic Execution
 15:50:55 - 03-Jun-26
Sell* 96 55.40p Automatic Execution
 15:49:39 - 03-Jun-26
Sell* 96 55.40p Automatic Execution
 15:48:46 - 03-Jun-26
Sell* 96 55.40p Automatic Execution
 15:47:48 - 03-Jun-26
Sell* 96 55.40p Automatic Execution
 15:46:58 - 03-Jun-26
Sell* 130 55.40p Automatic Execution
 15:46:00 - 03-Jun-26
Sell* 2,500 55.43p Ordinary
 14:46:46 - 03-Jun-26
Sell* 1,306 55.40p Ordinary
 14:39:14 - 03-Jun-26
Sell* 39 55.40p Automatic Execution
 14:39:14 - 03-Jun-26
Buy* 567 55.80p Automatic Execution
 13:58:30 - 03-Jun-26
Buy* 46 55.80p SI Trade
 13:25:28 - 03-Jun-26
Buy* 3 55.80p SI Trade
 13:25:28 - 03-Jun-26
Buy* 35 55.80p SI Trade
 13:15:21 - 03-Jun-26
Buy* 33 55.60p Automatic Execution
 12:54:02 - 03-Jun-26
Sell* 111 55.40p Automatic Execution
 12:54:02 - 03-Jun-26
Sell* 82 55.40p Automatic Execution
 12:32:58 - 03-Jun-26
Sell* 116 55.40p Automatic Execution
 12:28:43 - 03-Jun-26
Buy* 7 55.60p Automatic Execution
 12:28:43 - 03-Jun-26
Buy* 134 55.60p Automatic Execution
 12:28:43 - 03-Jun-26
Buy* 2,089 55.60p Automatic Execution
 12:28:43 - 03-Jun-26
Buy* 88 56.00p SI Trade
 11:55:28 - 03-Jun-26
Buy* 12 56.00p SI Trade
 11:55:28 - 03-Jun-26
Buy* 2,114 55.74p Ordinary
 11:22:48 - 03-Jun-26
Sell* 2,114 55.26p Ordinary
 11:20:15 - 03-Jun-26
Buy* 1,417 55.7432p Ordinary
 11:04:10 - 03-Jun-26
Buy* 40 55.68p Ordinary
 10:23:53 - 03-Jun-26
Sell* 921 55.06p Ordinary
 10:18:48 - 03-Jun-26
Buy* 2 56.00p SI Trade
 10:06:52 - 03-Jun-26
Sell* 6 55.00p SI Trade
 10:06:52 - 03-Jun-26
Buy* 2 56.00p SI Trade
 10:06:52 - 03-Jun-26
Sell* 6,000 55.051p Ordinary
 10:06:49 - 03-Jun-26
Buy* 3,821 55.488p Ordinary
 09:30:14 - 03-Jun-26
Buy* 664 55.52p Ordinary
 08:06:35 - 03-Jun-26
Buy* 1 56.00p Suspected BUY Trade
 08:00:07 - 03-Jun-26
Sell* 2,512 55.60p Uncrossing Trade
 16:35:05 - 02-Jun-26
Buy* 1,280 56.00p Automatic Execution
 16:29:58 - 02-Jun-26
Sell* 1,849 55.60p SI Trade
 16:29:50 - 02-Jun-26
Sell* 267 55.60p SI Trade
 16:26:13 - 02-Jun-26
Buy* 486 56.00p Automatic Execution
 16:26:13 - 02-Jun-26
Buy* 3,200 55.8916p Ordinary
 15:53:05 - 02-Jun-26
Sell* 361 55.60p SI Trade
 15:52:05 - 02-Jun-26
Buy* 88 56.00p SI Trade
 15:21:40 - 02-Jun-26
Buy* 63 56.00p SI Trade
 15:21:40 - 02-Jun-26
Sell* 68 55.20p SI Trade
 15:21:40 - 02-Jun-26
Buy* 135 56.00p Automatic Execution
 15:21:40 - 02-Jun-26
Buy* 114 56.00p SI Trade
 14:42:17 - 02-Jun-26
Buy* 486 56.00p Automatic Execution
 14:42:17 - 02-Jun-26
Sell* 5,826 55.24p Ordinary
 13:26:57 - 02-Jun-26
Buy* 7 56.00p SI Trade
 12:13:56 - 02-Jun-26
Buy* 7 56.00p SI Trade
 12:13:56 - 02-Jun-26
Buy* 5 56.00p SI Trade
 12:13:56 - 02-Jun-26
Buy* 1,771 55.7792p Ordinary
 12:08:31 - 02-Jun-26
Buy* 885 55.78p Ordinary
 12:00:08 - 02-Jun-26
Buy* 25 55.60p SI Trade
 10:02:43 - 02-Jun-26
Buy* 2 55.60p SI Trade
 10:02:43 - 02-Jun-26
Buy* 135 55.60p Automatic Execution
 10:02:43 - 02-Jun-26
Sell* 10 55.20p Automatic Execution
 10:02:43 - 02-Jun-26
Sell* 268 54.20p SI Trade
 10:02:43 - 02-Jun-26
Sell* 1,627 55.24p Ordinary
 09:48:54 - 02-Jun-26
Sell* 2,000 55.24p Ordinary
 09:01:23 - 02-Jun-26
Buy* 35 55.784p Ordinary
 08:30:32 - 02-Jun-26
Buy* 17 55.784p Ordinary
 08:30:13 - 02-Jun-26
Buy* 1,000 56.00p Suspected BUY Trade
 08:00:20 - 02-Jun-26
Sell* 1,363 55.20p Uncrossing Trade
 16:35:04 - 01-Jun-26
Buy* 52 55.40p SI Trade
 16:08:03 - 01-Jun-26
Buy* 126 55.40p SI Trade
 16:06:34 - 01-Jun-26
Sell* 190 55.236p Ordinary
 15:52:31 - 01-Jun-26
Sell* 145 55.20p Automatic Execution
 15:37:05 - 01-Jun-26
Buy* 3 55.80p SI Trade
 15:11:05 - 01-Jun-26
Buy* 137 55.80p Automatic Execution
 15:11:05 - 01-Jun-26
Buy* 137 55.80p Automatic Execution
 14:24:04 - 01-Jun-26
Sell* 3,556 55.20p Automatic Execution
 14:12:16 - 01-Jun-26
Buy* 10 55.80p Automatic Execution
 14:11:09 - 01-Jun-26
Buy* 127 55.80p Automatic Execution
 14:11:09 - 01-Jun-26
Buy* 10 55.80p Automatic Execution
 14:11:09 - 01-Jun-26
Buy* 270 55.80p Automatic Execution
 13:58:45 - 01-Jun-26
Buy* 100 55.60p Automatic Execution
 13:51:19 - 01-Jun-26
Buy* 28 55.80p Automatic Execution
 13:38:07 - 01-Jun-26
Buy* 562 55.80p Automatic Execution
 13:38:07 - 01-Jun-26
Buy* 137 55.60p Automatic Execution
 12:57:46 - 01-Jun-26
Sell* 3,556 55.224p Ordinary
 12:45:34 - 01-Jun-26
Buy* 4 55.60p SI Trade
 12:45:23 - 01-Jun-26
Sell* 299 55.20p Automatic Execution
 12:45:23 - 01-Jun-26
Sell* 10 55.40p Automatic Execution
 12:45:23 - 01-Jun-26
Buy* 84 55.80p SI Trade
 12:37:26 - 01-Jun-26
Buy* 46 55.80p SI Trade
 12:37:26 - 01-Jun-26
Buy* 2 55.80p SI Trade
 12:37:26 - 01-Jun-26
Buy* 2 55.80p SI Trade
 12:37:26 - 01-Jun-26
Buy* 137 55.80p Automatic Execution
 12:37:26 - 01-Jun-26
Sell* 10,000 55.42p Ordinary
 12:01:48 - 01-Jun-26
Buy* 131 55.80p SI Trade
 11:52:21 - 01-Jun-26
Buy* 2,672 55.6996p Ordinary
 10:06:01 - 01-Jun-26
Buy* 235 55.80p Ordinary
 09:22:55 - 01-Jun-26
Buy* 456 55.80p Ordinary
 09:22:55 - 01-Jun-26
Buy* 137 55.80p Automatic Execution
 09:22:45 - 01-Jun-26
Buy* 2 55.80p SI Trade
 09:09:26 - 01-Jun-26
Buy* 2 55.80p SI Trade
 09:09:26 - 01-Jun-26
Buy* 2 55.80p SI Trade
 08:16:13 - 01-Jun-26
Buy* 800 55.70p Ordinary
 08:16:10 - 01-Jun-26
Buy* 38 55.80p SI Trade
 08:15:52 - 01-Jun-26
Buy* 2 55.80p SI Trade
 08:15:52 - 01-Jun-26
FTSE 100 Latest
Value10,360.32
Change28.02