Record Plc Historical Data - REC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Record Plc (REC)

50.45

1.45

(2.96%)

Closed 04 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.55	-2.98076923077	52	52.4	49	90674	50.64340299	DE
4	-5.35	-9.58781362007	55.8	57.6	49	117141	53.54462433	DE
12	-9.95	-16.4735099338	60.4	61	45	275779	50.53391292	DE
26	-13.55	-21.171875	64	66	45	201090	55.25700009	DE
52	-19.15	-27.5143678161	69.6	72	45	187313	59.56355055	DE
156	-22.35	-30.7005494505	72.8	102	45	151844	70.74417693	DE
260	17.95	55.2307692308	32.5	108	25	200627	64.68620407	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	49	-2.8	-5.41	49.9	50.8	49	157054
1740677400	51.8	0.5	0.97	52	52	51.8	71592
1740591000	51.3	0.1	0.20	51	52.4	50.2	83485
1740504600	51.2	-0.8	-1.54	52	52	51.2	88904
1740418200	52	-0.2	-0.38	52	52	52	52337
1740159000	52.2	-0.2	-0.38	53.8	53.8	52	81035
1740072600	52.4	0.4	0.77	53	53	52.4	23692
1739986200	52	-0.5	-0.95	52	53.8	52	119771
1739899800	52.5	-0.5	-0.94	53	53	52	443342
1739813400	53	-2.8	-5.02	55	55	53	274189
1739554200	55.8	-0.8	-1.41	56	56	54	201880
1739467800	56.6	1.6	2.91	56.6	56.6	56.6	52291
1739381400	55	-0.4	-0.72	55	56.8	55	174115
1739295000	55.4	-0.2	-0.36	55.2	56.4	55	49052
1739208600	55.6	0	0.00	55.6	55.6	55	76106
1738949400	55.6	-2	-3.47	55.6	55.6	55.6	129930
1738863000	57.6	0	0.00	55.2	57.6	55.2	85714
1738776600	57.6	0.6	1.05	57.6	57.6	57.6	31069
1738690200	57	1	1.79	57.4	57.4	57	30697
1738603800	56	0.2	0.36	55.8	56	55.8	116570
1738344600	55.8	0.8	1.45	56.6	56.6	55.8	200812
1738258200	55	-2.2	-3.85	57	57.4	55	265793
1738171800	57.2	2.8	5.15	54	57.2	54	314297
1738085400	54.4	2.4	4.62	52.6	54.4	52.6	325273
1737999000	52	0.8	1.56	52	52	52	151282
1737739800	51.2	3.7	7.79	51	52	50.4	1003686
1737653400	47.5	1.5	3.26	46	48.5	46	1602367
1737567000	46	-0.4	-0.86	46.2	46.4	45.8	616579
1737480600	46.4	1.4	3.11	46.2	46.9	45.5	3034547
1737394200	45	-2	-4.26	48.5	48.5	45	796921
1737135000	47	0	0.00	48	48	47	204671
1737048600	47	-1.55	-3.19	48.5	48.5	46.1	349033
1736962200	48.55	-0.3	-0.61	48.8	48.8	48	157250
1736875800	48.85	-1.1	-2.20	49.5	49.5	48.85	176455
1736789400	49.95	0.55	1.11	50	50.8	49.3	321771
1736530200	49.4	-1.6	-3.14	51	52.6	49.4	320024
1736443800	51	-0.2	-0.39	51.4	52.6	51	85084
1736357400	51.2	0.2	0.39	51	51.8	51	53654
1736271000	51	-1.3	-2.49	52.4	52.4	51	243731
1736184600	52.3	0.3	0.58	52.2	53.4	52	171169
1735925400	52	-1	-1.89	53	53	52	33077
1735839000	53	-0.2	-0.38	54	54.8	53	47335
1735666200	53.2	1.2	2.31	53.2	54	53	174285
1735579800	52	-1.8	-3.35	52.8	53	52	103661
1735320600	53.8	1	1.89	53.8	54	53.8	152038
1735061400	52.8	-2	-3.65	54.2	54.8	52.8	147459
1734975000	54.8	1.8	3.40	53.8	54.8	52.2	150696
1734715800	53	-1.4	-2.57	54.6	54.8	52.4	783693
1734629400	54.4	-0.2	-0.37	53.2	54.4	53	118220
1734543000	54.6	-1.2	-2.15	55.6	55.6	54.6	131980
1734456600	55.8	-0.2	-0.36	56	56.2	55.6	181393
1734370200	56	-2	-3.45	58.4	58.4	56	255337
1734111000	58	-1.4	-2.36	60.8	60.8	58	358702
1734024600	59.4	-1.6	-2.62	61	61	59.4	17094
1733938200	61	0.6	0.99	61	61	61	20966
1733851800	60.4	-0.6	-0.98	60.6	60.6	59.8	151917
1733765400	61	0.6	0.99	60.4	61	59.8	154322
1733506200	60.4	-1.2	-1.95	60.4	60.4	60.4	38333
1733419800	61.6	0.6	0.98	60.6	61.6	60.6	71749
1733333400	61	-0.5	-0.81	61.4	61.8	61	106232
1733247000	61.5	-0.1	-0.16	62.6	62.6	61.5	224266

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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