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
16:35:09 - 29-May-26 54.20 8,989 Sell* 54.40 55.00
16:29:58 - 29-May-26 54.40 136 Sell* 54.40 55.00
16:29:57 - 29-May-26 54.40 47 Sell* 54.40 55.00
16:29:56 - 29-May-26 54.60 1 Sell* 54.40 55.00
16:29:55 - 29-May-26 54.60 17 Sell* 54.60 55.00
16:29:54 - 29-May-26 54.80 1 Sell* 54.60 55.00
16:29:53 - 29-May-26 54.80 29 Sell* 54.80 55.00
16:29:51 - 29-May-26 54.80 577 Sell* 54.80 55.00
16:28:30 - 29-May-26 55.00 3 Buy* 54.80 55.00
16:26:41 - 29-May-26 55.00 9 Buy* 54.80 55.00
16:22:30 - 29-May-26 55.00 361 Buy* 54.80 55.00
16:22:30 - 29-May-26 55.00 50 Buy* 54.80 55.00
16:22:30 - 29-May-26 54.80 393 Sell* 54.80 55.00
16:22:30 - 29-May-26 54.80 342 Sell* 54.80 55.00
16:18:06 - 29-May-26 55.00 615 Buy* 54.80 55.00
16:18:06 - 29-May-26 55.00 45 Buy* 54.80 55.00
16:18:06 - 29-May-26 55.00 849 Buy* 54.80 55.00
16:18:01 - 29-May-26 54.95 10,000 Buy* 54.80 55.00
16:11:51 - 29-May-26 55.00 661 Buy* 54.80 55.00
16:10:58 - 29-May-26 55.00 661 Buy* 54.80 55.00
16:10:51 - 29-May-26 55.00 348 Buy* 54.80 55.00
16:09:47 - 29-May-26 55.00 341 Buy* 54.80 55.00
16:09:47 - 29-May-26 55.00 6 Buy* 54.80 55.00
15:57:06 - 29-May-26 55.00 203 Buy* 54.80 55.00
15:57:06 - 29-May-26 55.00 4 Buy* 54.80 55.00
15:57:06 - 29-May-26 55.00 6 Buy* 54.80 55.00
15:57:06 - 29-May-26 55.00 4 Buy* 54.80 55.00
15:57:06 - 29-May-26 55.00 129 Buy* 54.80 55.00
15:57:06 - 29-May-26 54.80 8 Sell* 54.80 55.00
15:43:53 - 29-May-26 54.85 18,779 Sell* 54.80 55.00
15:33:18 - 29-May-26 55.00 137 Buy* 54.80 55.00
15:33:18 - 29-May-26 55.00 134 Buy* 54.80 55.00
15:20:57 - 29-May-26 55.00 2 Buy* 54.80 55.00
15:20:57 - 29-May-26 55.00 30 Buy* 54.80 55.00
15:20:57 - 29-May-26 55.00 2 Buy* 54.80 55.00
15:20:57 - 29-May-26 55.00 101 Buy* 54.80 55.00
15:20:14 - 29-May-26 55.00 135 Buy* 54.80 55.00
15:20:13 - 29-May-26 55.80 138 Buy* 54.80 55.00
15:20:13 - 29-May-26 55.00 1,000 Sell* 54.80 55.00
15:20:13 - 29-May-26 55.00 2,241 Sell* 55.00 55.80
15:07:38 - 29-May-26 55.40 1,095 Sell* 55.40 56.00
15:07:38 - 29-May-26 55.60 733 Sell* 55.40 56.00
15:07:10 - 29-May-26 55.1274 36,292 Sell* 55.60 56.00
15:07:01 - 29-May-26 55.60 370 Sell* 55.60 56.00
14:51:56 - 29-May-26 56.00 2 Buy* 55.00 56.00
14:51:56 - 29-May-26 56.00 2 Buy* 55.00 56.00
14:51:56 - 29-May-26 56.00 6 Buy* 55.00 56.00
14:51:56 - 29-May-26 56.00 3 Buy* 55.00 56.00
14:51:56 - 29-May-26 56.00 1 Buy* 55.00 56.00
14:51:56 - 29-May-26 56.00 44 Buy* 55.00 56.00
13:53:26 - 29-May-26 55.00 1 Sell* 55.00 56.00
13:53:26 - 29-May-26 56.00 43 Buy* 55.00 56.00
13:53:26 - 29-May-26 56.00 134 Buy* 55.00 56.00
13:53:26 - 29-May-26 56.00 471 Buy* 55.00 56.00
13:26:33 - 29-May-26 55.26 8,683 Sell* 55.00 56.00
12:20:21 - 29-May-26 55.76 171 Buy* 55.00 56.00
12:01:50 - 29-May-26 55.00 137 Sell* 55.00 56.00
12:01:50 - 29-May-26 55.00 579 Buy* 55.00 56.00
12:01:50 - 29-May-26 55.00 7,180 Buy* 54.60 55.00
11:24:24 - 29-May-26 54.9038 6,000 Buy* 54.60 55.00
11:00:28 - 29-May-26 55.00 137 Buy* 54.60 55.00
11:00:28 - 29-May-26 55.00 134 Buy* 54.60 55.00
10:59:32 - 29-May-26 54.70 1,312 Sell* 54.60 55.00
10:57:22 - 29-May-26 55.00 131 Buy* 54.60 55.00
10:57:22 - 29-May-26 55.00 5 Buy* 54.60 55.00
10:57:22 - 29-May-26 55.00 2,500 Buy* 54.60 55.00
10:52:54 - 29-May-26 54.7044 9,147 Sell* 54.60 55.00
10:52:39 - 29-May-26 55.00 137 Buy* 54.60 55.00
10:52:37 - 29-May-26 54.9519 720 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 10 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 14 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 2 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 25 Buy* 54.80 55.00
10:52:35 - 29-May-26 56.00 1 Buy* 54.80 55.00
10:52:35 - 29-May-26 56.00 10 Buy* 54.80 55.00
10:52:35 - 29-May-26 56.00 35 Buy* 54.80 55.00
10:52:35 - 29-May-26 56.00 7 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 11 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 134 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 25 Buy* 54.80 55.00
10:52:35 - 29-May-26 55.00 16 Sell* 55.00 56.00
10:52:29 - 29-May-26 55.26 10,000 Sell* 55.00 56.00
10:50:36 - 29-May-26 55.7595 2,312 Buy* 55.00 56.00
10:02:50 - 29-May-26 55.76 425 Buy* 55.00 56.00
10:02:22 - 29-May-26 55.76 274 Buy* 55.00 56.00
10:02:16 - 29-May-26 55.76 274 Buy* 55.00 56.00
09:11:31 - 29-May-26 56.00 1 Buy* 55.00 56.00
09:11:31 - 29-May-26 56.00 134 Buy* 55.00 56.00
08:55:03 - 29-May-26 55.759 5,341 Buy* 55.00 56.00
08:50:51 - 29-May-26 56.00 60 Buy* 55.00 56.00
08:50:05 - 29-May-26 55.90 178 Buy* 55.00 56.00
08:11:15 - 29-May-26 55.00 13 Unknown* 55.00 56.00
08:20:20 - 29-May-26 55.76 500 Buy* 55.00 56.00
08:11:13 - 29-May-26 54.60 7 Sell* 54.60 55.40
08:11:13 - 29-May-26 54.80 10,000 Sell* 54.60 55.40
08:11:13 - 29-May-26 55.00 497 Sell* 54.60 55.40
08:11:05 - 29-May-26 55.26 9,058 Sell* 55.00 56.00
08:10:49 - 29-May-26 55.26 9,058 Sell* 55.00 56.00
08:08:17 - 29-May-26 55.28 9,054 Sell* 55.00 56.00
08:07:54 - 29-May-26 55.28 9,054 Sell* 55.00 56.00
Top Risers
Share Change
Cellbxhealth (CLBX)2.1524.64%
Engage Xr (EXR)0.2021.21%
Solid State (SOLI)205.0017.82%
Oriole Resources (ORR)0.3415.25%
Tapir Holdings (TAPH)42.5013.33%
Top Fallers
Share Change
Mothercare (MTC)0.61-39%
Proteome (PRM)1.40-24.53%
Petra Diamonds (PDL)10.70-18.94%
Lansdowne Res (LRES)0.105-16%
Sound Energy (SOU)1.85-14.55%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.0243,304,840,246
Quantum Helium (QHE)0.031752,066,015,289
Ethernity Net (ENET)0.0014833,856,837
Tower Resources (TRP)0.0225777,780,950
Buccaneer Ergy (BUCE)0.011301,951,800

Copyright © 2026 - 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.