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* 471 43.60p Uncrossing Trade
 16:35:04 - 17-Jul-26
Sell* 35,415 43.60p Ordinary
 16:21:33 - 17-Jul-26
Buy* 11,642 44.0509p Ordinary
 15:58:22 - 17-Jul-26
Buy* 5,670 44.4444p Ordinary
 15:50:32 - 17-Jul-26
Sell* 7,569 43.70p Ordinary
 15:49:53 - 17-Jul-26
Sell* 6,231 43.70p Automatic Execution
 15:49:53 - 17-Jul-26
Sell* 1,200 44.00p Automatic Execution
 15:49:32 - 17-Jul-26
Sell* 1,500 44.00p Automatic Execution
 15:28:39 - 17-Jul-26
Buy* 32 44.90p SI Trade
 15:28:33 - 17-Jul-26
Buy* 11 44.90p SI Trade
 15:17:31 - 17-Jul-26
Sell* 1,600 44.18p Ordinary
 15:09:49 - 17-Jul-26
Buy* 2,254 44.6192p Ordinary
 15:02:15 - 17-Jul-26
Buy* 14 44.90p SI Trade
 14:59:59 - 17-Jul-26
Sell* 2,100 43.90p Ordinary
 14:34:12 - 17-Jul-26
Buy* 722 44.00p Automatic Execution
 14:27:26 - 17-Jul-26
Buy* 3 44.00p SI Trade
 14:20:12 - 17-Jul-26
Buy* 278 44.00p Automatic Execution
 14:20:12 - 17-Jul-26
Unknown* 1,764 43.90p Ordinary
 13:06:11 - 17-Jul-26
Unknown* 398 43.90p Ordinary
 12:57:02 - 17-Jul-26
Sell* 1,998 43.80p Automatic Execution
 12:54:11 - 17-Jul-26
Buy* 1,015 43.97p Ordinary
 12:16:35 - 17-Jul-26
Buy* 25 44.00p SI Trade
 11:54:35 - 17-Jul-26
Sell* 419 43.80p Automatic Execution
 11:54:35 - 17-Jul-26
Buy* 2,500 43.97p Ordinary
 11:51:22 - 17-Jul-26
Buy* 25,000 43.926p Ordinary
 11:41:03 - 17-Jul-26
Sell* 9,145 43.8862p Ordinary
 11:36:05 - 17-Jul-26
Buy* 1,021 44.00p Automatic Execution
 11:18:10 - 17-Jul-26
Buy* 9,000 44.00p Automatic Execution
 11:18:10 - 17-Jul-26
Buy* 8,491 44.00p Automatic Execution
 11:18:10 - 17-Jul-26
Buy* 15,000 43.93p Ordinary
 11:17:41 - 17-Jul-26
Buy* 537 43.926p Ordinary
 11:14:44 - 17-Jul-26
Buy* 2 43.926p Ordinary
 10:29:46 - 17-Jul-26
Buy* 5,000 43.7834p Ordinary
 10:10:23 - 17-Jul-26
Sell* 3,408 43.658p Ordinary
 10:00:12 - 17-Jul-26
Unknown* 100,000 43.80p Ordinary
 09:59:18 - 17-Jul-26
Sell* 20,000 43.60p Ordinary
 09:48:41 - 17-Jul-26
Sell* 25,000 43.60p Automatic Execution
 09:47:29 - 17-Jul-26
Sell* 213 43.40p Ordinary
 09:46:57 - 17-Jul-26
Sell* 750 42.90p Ordinary
 09:13:40 - 17-Jul-26
Sell* 2,674 43.2861p Ordinary
 09:13:15 - 17-Jul-26
Buy* 500 44.00p Automatic Execution
 09:00:54 - 17-Jul-26
Buy* 300 44.332p Ordinary
 08:41:27 - 17-Jul-26
Sell* 4,891 43.695p Ordinary
 08:21:42 - 17-Jul-26
Buy* 7,000 44.00p Automatic Execution
 08:17:41 - 17-Jul-26
Buy* 1,021 44.00p Automatic Execution
 08:17:41 - 17-Jul-26
Buy* 3,289 44.00p Automatic Execution
 08:17:41 - 17-Jul-26
Buy* 9,746 43.80p Automatic Execution
 08:17:30 - 17-Jul-26
Unknown* 116 43.45p SI Trade
 08:16:17 - 17-Jul-26
Buy* 1,800 44.00p Suspected BUY Trade
 08:00:19 - 17-Jul-26
Buy* 1,160 44.50p Suspected BUY Trade
 16:35:06 - 16-Jul-26
Buy* 34 44.70p Automatic Execution
 16:29:55 - 16-Jul-26
Buy* 1,296 44.34p Ordinary
 16:13:11 - 16-Jul-26
Buy* 14 44.70p Automatic Execution
 16:00:45 - 16-Jul-26
Buy* 114 44.70p Automatic Execution
 15:52:46 - 16-Jul-26
Sell* 201 44.26p Ordinary
 15:49:59 - 16-Jul-26
Buy* 100 44.70p Ordinary
 15:07:06 - 16-Jul-26
Sell* 300 44.20p SI Trade
 15:00:40 - 16-Jul-26
Buy* 5,400 44.00p Automatic Execution
 15:00:09 - 16-Jul-26
Buy* 1,500 44.00p Automatic Execution
 15:00:09 - 16-Jul-26
Buy* 3,500 44.00p Automatic Execution
 15:00:09 - 16-Jul-26
Buy* 400 44.00p Ordinary
 14:47:21 - 16-Jul-26
Buy* 1,018 44.00p Automatic Execution
 14:25:51 - 16-Jul-26
Buy* 1 44.00p Automatic Execution
 14:25:51 - 16-Jul-26
Buy* 66 44.00p SI Trade
 13:38:42 - 16-Jul-26
Sell* 47 43.50p SI Trade
 13:38:42 - 16-Jul-26
Buy* 1,900 44.00p Ordinary
 13:02:14 - 16-Jul-26
Sell* 180 43.60p SI Trade
 11:09:56 - 16-Jul-26
Buy* 9 43.90p SI Trade
 10:50:25 - 16-Jul-26
Unknown* 100,000 43.80p Ordinary
 10:08:34 - 16-Jul-26
Buy* 78 43.90p SI Trade
 10:06:47 - 16-Jul-26
Sell* 383 43.30p Automatic Execution
 10:06:47 - 16-Jul-26
Buy* 568 43.696p Suspected BUY Trade
 09:45:45 - 16-Jul-26
Buy* 375 43.90p SI Trade
 08:29:43 - 16-Jul-26
Buy* 5 43.90p SI Trade
 08:09:26 - 16-Jul-26
Buy* 4 43.90p SI Trade
 08:09:26 - 16-Jul-26
Sell* 384 43.30p Uncrossing Trade
 16:35:20 - 15-Jul-26
Buy* 56,781 43.80p Ordinary
 16:26:08 - 15-Jul-26
Sell* 1,000 43.1888p Ordinary
 16:25:54 - 15-Jul-26
Buy* 3,278 43.70p Automatic Execution
 16:25:29 - 15-Jul-26
Buy* 7,638 43.60p Automatic Execution
 16:25:29 - 15-Jul-26
Sell* 729 42.80p Automatic Execution
 15:55:13 - 15-Jul-26
Buy* 500 43.60p Automatic Execution
 15:49:00 - 15-Jul-26
Buy* 11,458 43.39p Ordinary
 15:44:47 - 15-Jul-26
Sell* 5,750 43.199p Ordinary
 15:38:27 - 15-Jul-26
Buy* 4,000 43.30p Ordinary
 15:35:14 - 15-Jul-26
Unknown* 6,882 43.30p Ordinary
 14:59:50 - 15-Jul-26
Buy* 122 43.40p Automatic Execution
 14:57:58 - 15-Jul-26
Buy* 124 43.40p Automatic Execution
 14:49:42 - 15-Jul-26
Buy* 139 43.40p Automatic Execution
 14:38:00 - 15-Jul-26
Buy* 20,699 43.00p Automatic Execution
 14:37:58 - 15-Jul-26
Buy* 10 43.00p SI Trade
 14:07:04 - 15-Jul-26
Buy* 298 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Buy* 616 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Buy* 1 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Buy* 1 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Sell* 3,368 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Sell* 4 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Sell* 13 43.00p Automatic Execution
 13:55:17 - 15-Jul-26
Buy* 250 43.40p Automatic Execution
 12:33:56 - 15-Jul-26
Buy* 8 43.40p Automatic Execution
 12:33:56 - 15-Jul-26
Buy* 3 43.40p Automatic Execution
 12:33:55 - 15-Jul-26
Sell* 2,839 42.70p Automatic Execution
 12:33:54 - 15-Jul-26
Sell* 800 42.70p Automatic Execution
 12:33:54 - 15-Jul-26
Sell* 2,361 43.00p Automatic Execution
 12:33:54 - 15-Jul-26
Sell* 20,000 43.136p Ordinary
 11:40:10 - 15-Jul-26
Buy* 4,000 43.80p SI Trade
 11:00:00 - 15-Jul-26
Sell* 5,300 43.1239p Ordinary
 10:33:45 - 15-Jul-26
Buy* 4,891 43.25p Ordinary
 10:33:36 - 15-Jul-26
Buy* 500 43.70p Ordinary
 10:18:49 - 15-Jul-26
Buy* 10,000 43.3857p Ordinary
 09:25:49 - 15-Jul-26
Buy* 1,665 43.25p Ordinary
 09:13:32 - 15-Jul-26
Sell* 13 42.70p SI Trade
 09:12:10 - 15-Jul-26
Buy* 2,100 43.35p SI Trade
 08:14:07 - 15-Jul-26
Buy* 6 43.90p SI Trade
 08:08:10 - 15-Jul-26
Buy* 26 43.90p SI Trade
 08:08:10 - 15-Jul-26
Buy* 11 43.90p SI Trade
 08:08:10 - 15-Jul-26
Unknown* 100 43.30p SI Trade
 08:06:40 - 15-Jul-26
Buy* 2 43.90p Suspected BUY Trade
 08:00:02 - 15-Jul-26
Sell* 9 42.70p SI Trade
 16:35:25 - 14-Jul-26
Sell* 2 42.70p SI Trade
 16:35:25 - 14-Jul-26
Sell* 7 42.70p SI Trade
 16:35:25 - 14-Jul-26
Sell* 3 42.70p SI Trade
 16:35:25 - 14-Jul-26
Sell* 17,489 42.70p Uncrossing Trade
 16:35:25 - 14-Jul-26
Buy* 30 43.00p Automatic Execution
 16:29:55 - 14-Jul-26
Sell* 227 42.70p Automatic Execution
 16:29:43 - 14-Jul-26
Buy* 264 43.00p Automatic Execution
 16:29:31 - 14-Jul-26
Buy* 4 43.00p Automatic Execution
 16:28:58 - 14-Jul-26
Sell* 436 42.70p Automatic Execution
 16:28:58 - 14-Jul-26
Buy* 6 43.00p Automatic Execution
 16:28:45 - 14-Jul-26
Buy* 5 43.00p Automatic Execution
 16:27:05 - 14-Jul-26
Buy* 10 43.00p Automatic Execution
 16:25:25 - 14-Jul-26
Buy* 10 43.00p Automatic Execution
 16:23:45 - 14-Jul-26
Buy* 16 43.00p Automatic Execution
 16:22:05 - 14-Jul-26
Buy* 11,642 42.9469p Ordinary
 16:19:56 - 14-Jul-26
Buy* 243 42.90p Automatic Execution
 16:18:51 - 14-Jul-26
Buy* 220 42.90p Automatic Execution
 16:18:51 - 14-Jul-26
Buy* 176 42.80p Automatic Execution
 16:18:51 - 14-Jul-26
Buy* 46 42.80p Automatic Execution
 16:18:51 - 14-Jul-26
Buy* 1,315 42.80p Automatic Execution
 16:18:51 - 14-Jul-26
Buy* 18 42.80p Automatic Execution
 16:17:05 - 14-Jul-26
Sell* 8,000 42.80p Automatic Execution
 16:14:58 - 14-Jul-26
Buy* 3 42.90p Automatic Execution
 16:13:45 - 14-Jul-26
Buy* 3 42.90p Automatic Execution
 16:13:05 - 14-Jul-26
Buy* 1,750 42.8616p Ordinary
 16:11:57 - 14-Jul-26
Sell* 217 42.70p Automatic Execution
 16:11:12 - 14-Jul-26
Sell* 28 42.80p Automatic Execution
 16:11:12 - 14-Jul-26
Sell* 272 42.80p Automatic Execution
 16:07:41 - 14-Jul-26
Buy* 2,500 42.8502p Ordinary
 15:57:47 - 14-Jul-26
Buy* 1,500 42.8503p Ordinary
 15:26:40 - 14-Jul-26
Buy* 2,500 42.8503p Ordinary
 15:26:40 - 14-Jul-26
Buy* 25 42.90p SI Trade
 15:26:39 - 14-Jul-26
Buy* 2 42.90p Automatic Execution
 15:26:39 - 14-Jul-26
Buy* 2 42.90p Automatic Execution
 15:26:39 - 14-Jul-26
Sell* 2 42.90p Automatic Execution
 15:26:39 - 14-Jul-26
Buy* 10,000 43.4288p Ordinary
 15:09:16 - 14-Jul-26
Sell* 1,000 43.00p Automatic Execution
 14:53:44 - 14-Jul-26
Buy* 185 43.50p SI Trade
 14:41:53 - 14-Jul-26
Sell* 4,473 43.045p Ordinary
 14:41:45 - 14-Jul-26
Buy* 12 43.30p SI Trade
 14:41:31 - 14-Jul-26
Sell* 1,005 43.00p Automatic Execution
 14:20:44 - 14-Jul-26
Sell* 1,980 43.00p Automatic Execution
 14:20:44 - 14-Jul-26
Sell* 2,000 43.00p Automatic Execution
 14:20:44 - 14-Jul-26
Sell* 386 43.10p Automatic Execution
 14:20:44 - 14-Jul-26
Sell* 3,476 43.20p Automatic Execution
 14:20:18 - 14-Jul-26
Sell* 5,000 43.20p Automatic Execution
 14:20:18 - 14-Jul-26
Buy* 1,104 43.40p Automatic Execution
 14:18:52 - 14-Jul-26
Sell* 1,106 43.34p Ordinary
 14:06:45 - 14-Jul-26
Buy* 11 44.00p SI Trade
 13:55:28 - 14-Jul-26
Buy* 100 43.6702p Ordinary
 13:45:03 - 14-Jul-26
Buy* 935 43.40p Automatic Execution
 13:41:54 - 14-Jul-26
Buy* 1 43.40p Automatic Execution
 13:41:03 - 14-Jul-26
Buy* 1 43.40p Automatic Execution
 13:41:03 - 14-Jul-26
Sell* 2,220 43.405p Ordinary
 13:40:50 - 14-Jul-26
Buy* 7 43.90p Automatic Execution
 13:34:42 - 14-Jul-26
Sell* 2,538 43.4183p Ordinary
 13:32:23 - 14-Jul-26
Sell* 19 43.30p SI Trade
 13:31:00 - 14-Jul-26
Buy* 249 43.90p Automatic Execution
 13:31:00 - 14-Jul-26
Buy* 1,474 43.6319p Ordinary
 13:18:32 - 14-Jul-26
Buy* 2 43.90p Automatic Execution
 13:03:44 - 14-Jul-26
Buy* 22,557 43.6702p Ordinary
 12:58:13 - 14-Jul-26
Buy* 3,408 43.685p Ordinary
 12:58:06 - 14-Jul-26
Buy* 50 43.64p Ordinary
 12:50:32 - 14-Jul-26
Buy* 2,191 43.6319p Ordinary
 12:44:42 - 14-Jul-26
Buy* 900 43.6315p Ordinary
 12:43:20 - 14-Jul-26
Buy* 6,833 43.64p Ordinary
 12:40:25 - 14-Jul-26
Buy* 4,433 43.6487p Ordinary
 12:38:46 - 14-Jul-26
Buy* 488 44.00p SI Trade
 11:33:48 - 14-Jul-26
Buy* 6 44.00p SI Trade
 11:28:02 - 14-Jul-26
Buy* 6,864 43.70p Ordinary
 10:54:38 - 14-Jul-26
Buy* 452 44.00p SI Trade
 10:54:26 - 14-Jul-26
Buy* 2 44.00p SI Trade
 10:54:26 - 14-Jul-26
Buy* 22,754 43.7288p Ordinary
 09:41:07 - 14-Jul-26
Unknown* 90,000 42.4444p Ordinary
 09:31:27 - 14-Jul-26
Buy* 400 44.00p Ordinary
 09:02:23 - 14-Jul-26
Sell* 89 43.00p SI Trade
 08:50:58 - 14-Jul-26
Buy* 13 44.00p SI Trade
 08:39:37 - 14-Jul-26
Buy* 6 44.00p SI Trade
 08:39:37 - 14-Jul-26
Buy* 13 44.00p SI Trade
 08:39:37 - 14-Jul-26
Buy* 21,101 43.40p Suspected BUY Trade
 16:35:21 - 13-Jul-26
Buy* 3 43.40p Automatic Execution
 16:29:55 - 13-Jul-26
FTSE 100 Latest
Value10,600.37
Change28.13