Record (REC) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Record Plc (REC)
Record Plc (REC) Trades

Record Plc (REC)

52.00

0.00

( 0.00% )

Updated: 02:22:43

Delayed by 15 minutes

Last trades on 11/28/2024

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
10:18:00	61.38	1611	O	60.6	62.2	Sell		153,931	43	LSE
10:17:52	61.38	4863	O	60.6	62.2	Sell		152,320	42	LSE
09:58:17	61.398	2000	O	60.6	62.2	Sell		147,457	41	LSE
09:48:30	61.4	1700	O	60.6	62.2			145,457	40	LSE
09:18:11	60.84	3045	O	60.6	62.2	Sell		143,757	39	LSE
09:00:39	60.84	3000	O	60.6	62.2	Sell		140,712	38	LSE
08:35:13	61.5	396	O	60.6	62.2	Buy		137,712	37	LSE
07:47:33	61.0	6000	O	60.6	62.2	Sell		137,316	36	LSE
07:47:28	61.0	6000	O	60.6	62.2	Sell		131,316	35	LSE
07:35:17	60.84	679	O	60.6	62.2	Sell		125,316	34	LSE
07:01:19	61.2	2000	AT	61.2	62.2	Sell		124,637	33	LSE
07:01:04	61.0	8000	O	61.2	62.2	Sell		122,637	32	LSE
06:55:04	61.0	6000	O	61.2	62.2	Sell		114,637	31	LSE
06:54:28	61.0	8000	O	61.2	62.2	Sell		108,637	30	LSE
06:54:24	61.0	8000	O	61.2	62.2	Sell		100,637	29	LSE
06:53:54	60.6	11	O	60.6	62.2	Sell		92,637	28	LSE
06:53:54	62.2	4	O	60.6	62.2	Buy		92,626	27	LSE
06:53:54	61.2	2000	AT	61.2	62.2	Sell		92,622	26	LSE
06:40:20	61.0	8000	O	61.2	62.2	Sell		90,622	25	LSE
06:34:17	61.69	10000	O	61.2	62.2	Sell		82,622	24	LSE
06:32:54	61.2	8000	O	61.2	62.2	Sell		72,622	23	LSE
06:31:37	61.2	8000	O	61.2	62.2	Sell		64,622	22	LSE
06:09:08	61.2	8000	O	61.2	62.2	Sell		56,622	21	LSE
04:42:55	62.0	200	AT	61.2	62.2	Buy		48,622	20	LSE
04:09:32	61.2	4000	O	61.2	62.2	Sell		48,422	19	LSE
03:53:08	62.2	24	O	61.2	62.2	Buy		44,422	18	LSE
03:28:50	61.69	637	O	60.6	62.2	Buy		44,398	17	LSE
03:22:53	61.69	10131	O	60.6	62.2	Buy		43,761	16	LSE
03:04:50	61.69	4819	O	60.6	62.2	Buy		33,630	15	LSE
03:00:36	61.7	4905	O	60.6	62.2	Buy		28,811	14	LSE
02:54:26	61.45	5000	O	60.6	62.2	Buy		23,906	13	LSE
02:41:05	61.45	404	O	60.6	62.2	Buy		18,906	12	LSE
02:33:53	62.2	121	O	60.6	62.2	Buy		18,502	11	LSE
02:33:05	61.5	1617	O	60.6	62.2	Buy		18,381	10	LSE
02:26:14	62.2	1	O	60.6	62.2	Buy		16,764	9	LSE
02:25:05	62.2	7	O	60.6	62.2	Buy		16,763	8	LSE
02:25:05	60.6	491	O	60.6	62.2	Sell		16,756	7	LSE
02:25:05	62.2	1	O	60.6	62.2	Buy		16,265	6	LSE
02:25:05	61.8	1208	AT	61.8	62.2	Sell		16,264	5	LSE
02:24:17	62.08	5627	O	61.8	62.8	Sell		15,056	4	LSE
02:02:03	62.3	30	O	61.8	62.8			9,429	3	LSE
02:00:45	62.1	3978	O	61.8	62.8	Sell		9,399	2	LSE
02:00:20	62.1	5421	O	61.8	62.8	Sell		5,421	1	LSE

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