Record (REC) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

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) Trades

Record Plc (REC)

50.20

-1.00

( -1.95% )

Updated: 20:09:32

Delayed by 15 minutes

Last trades on 17/02/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
03:35:07	53.0	20662	UT	53.0	53.4	Sell		274,189	66	LSE
03:29:21	53.0	2447	AT	53.0	53.4	Sell		253,527	65	LSE
03:29:20	53.32	800	O	53.0	53.4	Buy		251,080	64	LSE
03:26:09	53.4	7	AT	53.0	53.4	Buy		250,280	63	LSE
03:24:25	53.32	1866	O	53.0	53.4	Buy		250,273	62	LSE
03:21:51	53.2	614	AT	53.2	53.4	Sell		248,407	61	LSE
03:15:30	53.4	11	AT	53.2	53.4	Buy		247,793	60	LSE
03:14:41	53.2	937	AT	53.2	53.4	Sell		247,782	59	LSE
03:13:35	53.34	2000	O	53.2	53.4	Buy		246,845	58	LSE
03:05:41	53.4	5	O	53.2	53.4	Buy		244,845	57	LSE
03:05:41	53.2	936	AT	53.2	53.4	Sell		244,840	56	LSE
02:55:11	53.2	941	AT	53.2	53.4	Sell		243,904	55	LSE
02:48:28	53.4	257	AT	53.2	53.4	Buy		242,963	54	LSE
02:45:05	53.26	8817	O	53.2	53.4	Sell		242,706	53	LSE
02:39:51	53.2	940	AT	53.2	53.4	Sell		233,889	52	LSE
02:27:31	53.2	936	AT	53.2	53.4	Sell		232,949	51	LSE
02:14:11	53.2	936	AT	53.2	53.4	Sell		232,013	50	LSE
02:00:41	53.2	944	AT	53.2	53.4	Sell		231,077	49	LSE
01:47:41	53.4	37	O	53.2	53.4	Buy		230,133	48	LSE
01:47:41	53.2	942	AT	53.2	53.4	Sell		230,096	47	LSE
01:35:51	53.2	938	AT	53.2	53.4	Sell		229,154	46	LSE
01:27:01	53.2	936	AT	53.2	53.4	Sell		228,216	45	LSE
01:13:57	53.376	1000	O	53.2	53.4	Buy		227,280	44	LSE
01:13:16	53.4	6	O	53.2	53.4	Buy		226,280	43	LSE
01:13:02	53.28	1876	O	53.0	53.4	Buy		226,274	42	LSE
01:00:01	53.0	936	AT	53.0	53.4	Sell		224,398	41	LSE
00:32:10	53.0	6132	AT	53.0	53.4	Sell		223,462	40	LSE
00:32:04	53.0	15000	AT	53.0	53.2	Sell		217,330	39	LSE
00:31:52	53.0	2000	AT	53.0	53.4	Sell		202,330	38	LSE
00:31:52	53.0	10000	AT	53.0	53.4	Sell		200,330	37	LSE
00:31:52	53.0	200	AT	53.0	53.4	Sell		190,330	36	LSE
00:31:52	53.0	5000	AT	53.0	53.4	Sell		190,130	35	LSE
00:31:52	53.0	8364	AT	53.0	53.4	Sell		185,130	34	LSE
00:31:47	53.004	15328	O	53.0	53.4	Sell		176,766	33	LSE
00:27:31	53.0	935	AT	53.0	53.4	Sell		161,438	32	LSE
23:56:29	53.32	923	O	53.0	53.4	Buy		160,503	31	LSE
23:47:11	53.4	186	O	53.0	53.4	Buy		159,580	30	LSE
23:47:11	53.0	935	AT	53.0	53.4	Sell		159,394	29	LSE
23:29:15	53.2	10000	O	53.0	53.4			158,459	28	LSE
23:27:14	53.32	1000	O	53.0	53.4	Buy		148,459	27	LSE
23:03:37	53.1	18833	O	53.0	53.4	Sell		147,459	26	LSE
23:00:48	53.0	4766	AT	53.0	53.4	Sell		128,626	25	LSE
23:00:45	53.2	5000	AT	53.2	54.0	Sell		123,860	24	LSE
23:00:45	53.2	234	AT	53.2	54.0	Sell		118,860	23	LSE
22:58:58	53.464	9600	O	53.2	54.0	Sell		118,626	22	LSE
22:58:27	53.8	1907	AT	53.8	54.8	Sell		109,026	21	LSE
22:58:26	53.8	1298	AT	53.8	54.8	Sell		107,119	20	LSE
22:58:26	54.0	10000	AT	54.0	55.0	Sell		105,821	19	LSE
22:58:26	54.0	10000	AT	54.0	55.0	Sell		95,821	18	LSE
22:58:26	54.2	234	AT	54.2	55.0	Sell		85,821	17	LSE
22:58:26	54.2	10000	AT	54.2	55.0	Sell		85,587	16	LSE
22:58:18	54.192	20000	O	54.2	55.0	Sell		75,587	15	LSE
21:58:31	54.8	3620	O	54.0	55.0	Buy		55,587	14	LSE
21:38:20	54.0	346	O	54.0	55.0	Sell		51,967	13	LSE
20:55:39	54.301	18416	O	54.0	55.0	Sell		51,621	12	LSE
20:50:27	54.0	9	O	54.0	55.0	Sell		33,205	11	LSE
20:50:26	55.0	407	AT	54.0	55.0	Buy		33,196	10	LSE
20:50:21	54.9	10000	O	54.0	55.0	Buy		32,789	9	LSE
20:07:23	55.0	1654	AT	54.0	55.0	Buy		22,789	8	LSE
20:06:08	54.8	231	O	54.0	55.0	Buy		21,135	7	LSE
19:20:38	54.85	10000	O	54.0	55.0	Buy		20,904	6	LSE
19:20:36	55.0	5	O	54.0	55.0	Buy		10,904	5	LSE
19:20:36	55.0	5	O	54.0	55.0	Buy		10,899	4	LSE
19:20:36	55.0	10	O	54.0	55.0	Buy		10,894	3	LSE
19:20:27	54.68	10000	O	54.2	55.8	Sell		10,884	2	LSE
19:00:27	55.798	884	O	54.2	55.8	Buy		884	1	LSE

Canadian Utilities

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