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
16:35:16 - 09-Jul-25 63.60 13,771 Buy* 62.80 63.40
16:17:29 - 09-Jul-25 63.40 1,099 Buy* 62.80 63.40
16:17:28 - 09-Jul-25 63.40 1,338 Buy* 62.80 63.40
16:13:48 - 09-Jul-25 63.40 1,110 Buy* 62.80 63.40
16:07:12 - 09-Jul-25 63.40 1,372 Buy* 62.80 63.40
16:02:48 - 09-Jul-25 63.40 1,219 Buy* 62.80 63.40
16:02:30 - 09-Jul-25 62.986 3,069 Sell* 62.80 63.40
15:58:24 - 09-Jul-25 63.40 1,057 Buy* 62.80 63.40
15:53:17 - 09-Jul-25 63.40 1,224 Buy* 62.80 63.40
15:53:16 - 09-Jul-25 63.40 266 Buy* 62.80 63.40
15:53:16 - 09-Jul-25 63.40 1,370 Buy* 62.80 63.40
15:48:08 - 09-Jul-25 63.40 1,108 Buy* 62.80 63.40
15:43:00 - 09-Jul-25 63.40 1,317 Buy* 62.80 63.40
15:37:52 - 09-Jul-25 63.40 1,167 Buy* 62.80 63.40
15:32:44 - 09-Jul-25 63.40 1,185 Buy* 62.80 63.40
15:25:25 - 09-Jul-25 63.40 499 Buy* 63.00 63.60
15:25:25 - 09-Jul-25 63.40 589 Buy* 63.00 63.40
15:25:24 - 09-Jul-25 63.40 1,044 Buy* 63.00 63.40
15:19:32 - 09-Jul-25 63.40 1,259 Buy* 63.00 63.40
15:15:08 - 09-Jul-25 63.40 1,095 Buy* 63.00 63.40
15:10:44 - 09-Jul-25 63.40 1,113 Buy* 63.00 63.40
15:06:20 - 09-Jul-25 63.40 1,047 Buy* 63.00 63.40
15:01:05 - 09-Jul-25 63.124 165 Sell* 63.00 63.40
14:36:33 - 09-Jul-25 63.20 3,345 Buy* 62.40 63.20
14:36:32 - 09-Jul-25 62.80 10,000 Sell* 62.40 63.20
14:36:32 - 09-Jul-25 62.80 3,969 Sell* 62.40 63.20
14:36:32 - 09-Jul-25 62.80 503 Sell* 62.40 63.20
14:36:32 - 09-Jul-25 63.00 289 Sell* 62.40 63.20
14:36:32 - 09-Jul-25 63.00 289 Sell* 62.40 63.20
14:36:32 - 09-Jul-25 63.00 449 Sell* 62.40 63.20
14:26:39 - 09-Jul-25 63.232 104 Sell* 63.00 63.80
14:24:39 - 09-Jul-25 63.232 1,866 Sell* 63.00 63.80
14:23:58 - 09-Jul-25 63.2308 100 Sell* 63.00 63.80
13:02:21 - 09-Jul-25 63.70 50,000 Unknown* 63.00 63.80
13:31:15 - 09-Jul-25 63.21 3,500 Sell* 63.00 63.80
13:08:11 - 09-Jul-25 63.80 576 Unknown* 63.00 63.80
12:54:54 - 09-Jul-25 63.208 1,600 Sell* 63.00 63.80
10:31:41 - 09-Jul-25 62.80 20,000 Sell* 62.80 63.80
10:31:39 - 09-Jul-25 63.47 526 Buy* 62.80 63.80
09:14:32 - 09-Jul-25 63.60 1,500 Sell* 63.60 63.80
08:55:46 - 09-Jul-25 63.80 10,000 Buy* 62.60 63.80
08:55:46 - 09-Jul-25 63.80 10,000 Unknown* 62.60 63.80
08:15:06 - 09-Jul-25 63.60 40 Buy* 62.40 63.80
Top Risers
Share Change
Indus Gas (INDI)18.250%
Premier African Minerals (PREM)0.02820%
Conroy Gld&nres (CGNR)7.500%
Arkle Res (ARK)0.2950%
Mirriad Advertising (MIRI)0.0130%
Top Fallers
Share Change
Finseta (FIN)25.000%
WPP (WPP)428.600%
Tap Global (TAP)1.700%
Autins Group (AUTG)9.000%
Mobilityone (MBO)1.350%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.02820
Caledonian Hold (CHP)0.003750
Mirriad Advertising (MIRI)0.0130
Mosman Oil & Gas (MSMN)0.0240
Sunda Energy (SNDA)0.02750

Copyright © 2025 - 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.