RECORD PLC |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61 GBX | -3.48% |
|
-1.93% | -14.08% |
| Mar. 22 | Record to discontinue R-platform plan as not commercially optimal | AN |
| Mar. 22 | Record plc Appoints Jan Witte as CEO, Effective from 1 April 2024 | CI |
Quotes 5-day view
Delayed Quote London S.E.| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 60 p | 61.6 p | 63.2 p | 61 p |
| Volume | 6 059 | 100 453 | 40 157 | 143 902 |
| Change | -5.66% | +2.67% | +2.60% | -3.48% |
| Opening | 63.40 | 60.20 | 63.80 | 60.40 |
| High | 63.80 | 63.80 | 63.80 | 63.44 |
| Low | 60.00 | 60.20 | 60.20 | 60.00 |
Performance
| 1 day | -3.48% | ||
| 1 week | -1.93% | ||
| Current month | -4.54% | ||
| 1 month | -5.86% | ||
| 3 months | -12.23% | ||
| 6 months | -6.15% | ||
| Current year | -14.08% | ||
| 1 year | -27.55% | ||
| 3 years | -27.47% | ||
| 5 years | +100.00% | ||
| 10 years | +86.26% |
Volumes
marketsDaily volume
143 517
Estimated daily volume
143 517
Avg. Volume 20 sessions
158 796
Daily volume ratio
0.90
Avg. Volume 20 sessions GBX
9 686 556.00
Avg. Volume 20 sessions USD
9 686 556.00
Record volume 1
22 915 170
Record volume 2
22 915 170
Record volume 3
22 915 170
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (GBX)
116 702 120
Capitalization (USD)
145 521 708
Net sales (GBP)
44 689 000
Net sales (USD)
55 724 949
Number of employees
97
Sales / Employee (GBP)
460 711
Sales / Employee (USD)
574 484
Free-Float
38.03 %
Free-Float capitalization (GBX)
46 039 210
Free-Float capitalization (USD)
57 408 593
Average Daily Capital Traded
8.3%
Highs and lows
1 week
60.00
63.80
1 month
56.2065.60
Current year
56.2073.60
1 year
56.2098.90
3 years
56.20108.15
5 years
25.00108.15
10 years
20.30108.15
Indicators
Moving average 5 days
61.88
Moving average 20 days
61.51
Moving average 50 days
64.92
Moving average 100 days
67.86
Price spread / (MMA5)
+1.44%
Price spread / (MMA20)
+0.84%
Price spread / (MMA50)
+6.42%
Price spread / (MMA100)
+11.24%
STIM
RSI 9 days
54.99
RSI 14 days
51.10
Sector Comparison - Hedge Funds
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -3.48% | -1.93% | -14.08% | -27.55% | 146M | ||
| 0.00% | +2.36% | +0.62% | +1.25% | 346M | ||
| Average | -1.74% | +0.21% | -6.73% | -13.15% | ||
| Weighted average by Cap. | -1.03% | +1.09% | -3.74% | -7.29% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2e0fc0eea293490.LjE8rDuFf33rbhoygGxEsxJ1EIwAAv8y8njjYmkcOTA.TFBs3U20FhO0HnwD0gdx9CZNW-5nYchUoh-hNzAqfR14dgX6bdIVJL8mWw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 10:40:09 am | 61.07 | 783 | 135,892 |
| 08:43:10 am | 61.07 | 1,127 | 135,109 |
| 08:10:51 am | 61.59 | 13,380 | 133,982 |
| 07:30:37 am | 61.79 | 919 | 120,602 |
| 06:21:39 am | 61.14 | 10,347 | 119,683 |
| 06:19:06 am | 61.14 | 750 | 109,336 |
| 06:05:25 am | 61.74 | 10,506 | 108,586 |
| 05:44:35 am | 61.13 | 1,558 | 98,080 |
| 05:27:00 am | 61.13 | 1,197 | 96,522 |
Monthly variations
Annual change
| 2024 | -14.08% | ||
| 2023 | -22.23% | ||
| 2022 | +10.27% | ||
| 2021 | +71.78% | ||
| 2020 | +24.39% | ||
| 2019 | +23.41% | ||
| 2018 | -29.44% | ||
| 2017 | +21.09% | ||
| 2016 | +34.86% | ||
| 2015 | -19.26% | ||
| 2014 | 0.00% | ||
| 2013 | +11.57% | ||
| 2012 | +132.69% | ||
| 2011 | -64.63% | ||
| 2010 | -54.06% | ||
| 2009 | +7.38% | ||
| 2008 | -53.14% | ||
| 2007 | -4.50% |
- Stock Market
- Equities
- REC Stock
- Quotes Record plc
