Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Record Share Price
Record Share Trades

Record Share Trades

Record share trades.

The following table shows today's trades for Record. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
REC.L
Share PriceREC.L
ChartsREC.L
TradesREC.L
HistoryCompare
REC.LREC.L
Share NewsREC.L
RNSREC.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
15:43:19 - 16-Apr-24 61.25 25,000 Sell* 60.80 62.40
15:35:29 - 16-Apr-24 62.40 7 Buy* 60.80 62.40
15:29:55 - 16-Apr-24 62.40 8 Buy* 60.80 62.40
15:15:22 - 16-Apr-24 60.80 1,203 Sell* 60.80 62.40
14:43:47 - 16-Apr-24 61.328 459 Sell* 60.80 62.40
13:52:19 - 16-Apr-24 60.80 2,000 Sell* 60.80 62.20
13:20:13 - 16-Apr-24 60.20 1,878 Sell* 60.20 62.40
13:20:13 - 16-Apr-24 60.20 11 Sell* 60.20 62.40
12:54:33 - 16-Apr-24 62.00 306 Buy* 60.20 62.40
12:43:00 - 16-Apr-24 62.1184 4,318 Buy* 60.20 62.40
12:20:40 - 16-Apr-24 62.40 2,000 Buy* 60.20 62.40
12:03:08 - 16-Apr-24 62.00 1,919 Buy* 60.20 62.40
10:40:04 - 16-Apr-24 60.926 10,000 Sell* 60.20 62.40
10:05:05 - 16-Apr-24 60.20 71 Sell* 60.20 62.40
10:05:05 - 16-Apr-24 62.00 149 Buy* 60.20 62.40
10:04:58 - 16-Apr-24 60.79 10,000 Sell* 60.20 62.00
09:52:52 - 16-Apr-24 60.20 1,756 Sell* 60.20 62.00
09:37:10 - 16-Apr-24 60.794 6,711 Sell* 60.20 62.00
08:21:55 - 16-Apr-24 62.00 4,851 Buy* 60.20 62.00
08:21:55 - 16-Apr-24 61.80 9,149 Buy* 60.20 61.80
07:49:45 - 16-Apr-24 61.88 4,247 Buy* 60.20 62.20
07:46:18 - 16-Apr-24 61.96 840 Buy* 60.20 62.20
07:18:41 - 16-Apr-24 61.876 6,000 Sell* 61.20 63.80
07:00:15 - 16-Apr-24 62.89 1,575 Buy* 61.20 63.80
Top Risers
Share Change
Molecular Enrgy (MEN)17.0060%
Redx Pharma (REDX)11.2522.22%
Horizonte Minerals (HZM)0.47521.79%
Seed Innov (SEED)2.6020.93%
Reabold Resources (RBD)0.077519.23%
Top Fallers
Share Change
Regtech Open (RTOP)1.81-34.12%
Dr. Martens (DOCS)67.00-29.44%
Alphawave Ip (AWE)124.00-25.3%
Itaconix Plc (ITX)133.50-17.85%
Mobile Streams (MOS)0.0375-16.67%
Top By Volume
Share Volume
Baron Oil (BOIL)0.0651,257,950,345
88 Energy (88E)0.215603,401,594
Premier African Minerals (PREM)0.185211,854,357
Lloyds (LLOY)49.70190,547,411
Tower Resources (TRP)0.02178,267,303

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.