Record Plc Historical Data - REC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Record Plc (REC)
Record Plc (REC) Historical

Record Plc (REC)

62.00

0.60

(0.98%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-2.20820189274	63.4	65.6	60	103138	61.45105742	DE
4	-1.2	-1.89873417722	63.2	65.6	56.2	171762	60.44683243	DE
12	-7	-10.1449275362	69	70.6	56.2	162764	63.91493672	DE
26	-5	-7.46268656716	67	76	56.2	151286	66.69053348	DE
52	-20.2	-24.5742092457	82.2	98	56.2	126076	73.43038828	DE
156	-20.2	-24.5742092457	82.2	108	56.2	166588	80.60336803	DE
260	31.4	102.614379085	30.6	108	25	190285	62.36087588	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	62	0.6	0.98	63.8	65.599999	60.4	637826
1714062600	61.4	0.4	0.66	63.8	64	61.2	225119
1713976200	61	-2.2	-3.48	60.4	61	60.4	143902
1713889800	63.2	1.6	2.60	63.8	63.8	63.2	40157
1713803400	61.6	1.6	2.67	60.2	63.8	60.2	100453
1713544200	60	-3.6	-5.66	63.4	63.4	60	6059
1713457800	63.6	1.4	2.25	61	63.6	61	59965
1713371400	62.2	-0.2	-0.32	61.2	62.2	61	103475
1713285000	62.4	0	0.00	61.8	62.4	60.2	94458
1713198600	62.4	0.4	0.65	63	63	62.4	260058
1712939400	62	1.6	2.65	60.8	62	60.6	207788
1712853000	60.4	0.3	0.50	59.4	60.4	59.4	45472
1712766600	60.1	1.1	1.86	59.4	60.8	59.4	154276
1712680200	59	1	1.72	56.2	59	56.2	202122
1712593800	58	-0.6	-1.02	60	60	57	535846
1712334600	58.6	-3.6	-5.79	63	63	58.6	391918
1712248200	62.2	0.2	0.32	63.8	63.8	62.2	83728
1712161800	62	1.4	2.31	61.4	62.8	61.4	189843
1712075400	60.6	-3.3	-5.16	63.2	65	60.2	247069
1711647000	63.9	1.8	2.90	65	65	63.2	86663
1711560600	62.1	-0.6	-0.96	65.4	65.4	60.8	693300
1711474200	62.7	-0.5	-0.79	63.4	64	62.7	593411
1711387800	63.2	-1.6	-2.47	65.2	65.4	63.2	371653
1711128600	64.8	-1.6	-2.41	64.4	65.2	61	790437
1711042200	66.4	-0.6	-0.90	65	66.4	65	36593
1710955800	67	-1	-1.47	65	67.8	65	59712
1710869400	68	0.8	1.19	67.6	68	65.2	128216
1710783000	67.2	-0.2	-0.30	67.4	67.4	65	63952
1710523800	67.4	-0.6	-0.88	67.8	67.8	67.4	40409
1710437400	68	0	0.00	65.599999	68	65.599999	104634
1710351000	68	2	3.03	65.2	68	65.2	19700
1710264600	66	1	1.54	64.4	67	64.4	111183
1710178200	65	0.6	0.93	65	66	65	91894
1709919000	64.4	-2	-3.01	66.2	66.2	64.4	140012
1709832600	66.4	-0.6	-0.90	66.599999	68	66.4	41642
1709746200	67	-0.5	-0.74	66.2	69.6	66.2	71870
1709659800	67.5	1.5	2.27	69.6	69.6	66.2	19636
1709573400	66	-1.6	-2.37	69.6	69.6	66	110300
1709314200	67.6	1.6	2.42	69.2	69.2	67.6	48627
1709227800	66	-1.4	-2.08	67.8	67.8	66	37282
1709141400	67.4	0.4	0.60	69	69	67.4	58563
1709055000	67	-1	-1.47	67	67	67	82292
1708968600	68	0.7	1.04	66.8	69	66.8	170581
1708709400	67.3	1.3	1.97	66.8	68.4	66.2	105065
1708623000	66	-1	-1.49	69	69	66	244004
1708536600	67	-0.9	-1.33	69.8	69.8	67	17806
1708450200	67.9	0.2	0.30	67.9	67.9	67.9	31214
1708363800	67.7	-0.3	-0.44	68.6	68.6	67.4	45155
1708104600	68	-2.4	-3.41	69	69	68	63442
1708018200	70.4	2.8	4.14	70	70.4	70	31907
1707931800	67.6	-1.2	-1.74	68.8	68.8	67.6	47705
1707845400	68.8	-1	-1.43	70	70.6	68.6	115692
1707759000	69.8	0.2	0.29	69.4	69.8	68.8	31465
1707499800	69.6	1.6	2.35	68.6	69.8	68.6	38584
1707413400	68	0.8	1.19	68.8	68.8	68	54046
1707327000	67.2	-0.8	-1.18	67.2	67.2	67.2	1139149
1707240600	68	1	1.49	69.8	69.8	68	117908
1707154200	67	0	0.00	67	69.8	67	75276
1706895000	67	-2.2	-3.18	69	70.6	67	217644
1706808600	69.2	-0.8	-1.14	69.4	69.8	69	73692
1706722200	70	-1.2	-1.69	69.8	70	69.8	79903
1706635800	71.2	-0.4	-0.56	70	71.2	70	118659
1706549400	71.6	0.8	1.13	70.6	71.6	70.4	210629

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions