BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.67
0.22%
US Tech 100
20,115.20
-1.26%
S&P 500
5,991.26
-0.50%
US Dollar vs CAD
1.40293
-0.17%
Bitcoin
96,038.46
4.42%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Record Plc (REC)

  7. Record Plc (REC) Trades

Record Plc

Record Plc (REC)

Recharge Metals Ltd
Recordati SpA
Record Resources Inc
62.60
-0.40
(-0.63%)
Closed November 27 10:30AM
Delayed by 15 minutes

🔥 Trades (Time & Sales) features

Watch streaming flow of executed trades as they happen.

Analyze executed trades for Stocks, ETFs, Indices, ADRs, and more

See all trades with time, price, and size

Montage multiple market centers to get a more complete view

Gauge market sentiment using the Buy/Sell Ratio Bar

Keep an eye out for interesting or unusual trades

Latest REC Trades
Delayed by 15 mins

Upgrade to Real-time
Time Price Size Type Bid Price Ask Price B/S Buy Ind. Total Volume Num Exch.
10:35:29 62.6 11013 UT 62.4 62.6 Buy
377,596 51 LSE
10:24:53 62.52 4905 O 62.4 62.6 Buy
366,583 50 LSE
10:11:20 62.52 1314 O 62.4 62.6 Buy
361,678 49 LSE
10:06:03 62.52 1903 O 62.4 62.6 Buy
360,364 48 LSE
10:01:15 62.6 203 O 62.4 62.6 Buy
358,461 47 LSE
09:58:32 62.54 5500 O 62.4 62.6 Buy
358,258 46 LSE
09:51:15 62.54 3129 O 62.4 62.6 Buy
352,758 45 LSE
09:46:51 62.54 7994 O 62.4 62.6 Buy
349,629 44 LSE
09:20:02 62.4 19008 AT 62.0 62.6 Buy
341,635 43 LSE
09:20:02 62.4 5992 AT 62.0 62.4 Buy
322,627 42 LSE
09:19:55 62.513 20000 O 62.0 62.4 Buy
316,635 41 LSE
09:07:08 62.425 14000 O 62.0 62.6 Buy
296,635 40 LSE
09:03:53 62.468 5000 O 62.0 62.6 Buy
282,635 39 LSE
08:56:21 62.468 8000 O 62.0 62.6 Buy
277,635 38 LSE
08:31:20 62.6 158 O 62.0 62.6 Buy
269,635 37 LSE
08:31:20 62.4 10000 AT 62.4 62.6 Sell
269,477 36 LSE
08:31:20 62.4 9394 AT 62.4 62.6 Sell
259,477 35 LSE
08:18:35 62.4 506 AT 62.4 62.6 Sell
250,083 34 LSE
08:18:20 62.4 100 AT 62.4 62.6 Sell
249,577 33 LSE
07:57:06 62.55 3000 O 62.4 62.6 Buy
249,477 32 LSE
07:24:50 62.6 1450 AT 62.4 62.6 Buy
246,477 31 LSE
07:12:57 62.6 8 O 62.4 62.6 Buy
245,027 30 LSE
07:12:57 62.4 8 O 62.4 62.6 Sell
245,019 29 LSE
07:12:57 62.6 100 O 62.4 62.6 Buy
245,011 28 LSE
07:02:47 62.012 110000 O 62.4 63.8 Sell
244,911 27 LSE
06:43:57 63.03 5953 O 62.4 63.8 Sell
134,911 26 LSE
06:33:41 62.6 1399 AT 62.6 63.8 Sell
128,958 25 LSE
06:33:41 62.6 2010 AT 62.6 63.8 Sell
127,559 24 LSE
05:39:24 62.96 3000 O 62.6 63.8 Sell
125,549 23 LSE
05:15:32 62.9 10256 O 62.6 63.8 Sell
122,549 22 LSE
05:15:31 62.9 10145 O 62.6 63.8 Sell
112,293 21 LSE
05:10:18 62.6 7990 AT 62.6 63.8 Sell
102,148 20 LSE
05:10:18 62.8 3611 AT 62.8 63.8 Sell
94,158 19 LSE
05:10:18 62.8 1399 AT 62.8 63.8 Sell
90,547 18 LSE
05:10:18 62.8 12000 AT 62.8 63.8 Sell
89,148 17 LSE
04:49:26 62.994 7891 O 62.4 63.0 Buy
77,148 16 LSE
04:32:24 62.904 12000 O 62.4 63.0 Buy
69,257 15 LSE
04:27:41 62.4 40 O 62.4 63.0 Sell
57,257 14 LSE
04:15:27 62.6 2898 AT 62.4 62.6 Buy
57,217 13 LSE
04:15:27 62.6 12051 AT 62.4 62.6 Buy
54,319 12 LSE
04:15:10 62.6 12051 AT 62.4 62.6 Buy
42,268 11 LSE
03:49:32 63.0 1931 AT 62.0 63.0 Buy
30,217 10 LSE
03:49:32 63.0 10809 AT 62.0 63.0 Buy
28,286 9 LSE
03:49:25 62.9 10145 O 62.0 63.0 Buy
17,477 8 LSE
03:46:09 63.0 100 O 62.0 63.0 Buy
7,332 7 LSE
03:00:15 63.6 782 O 61.0 63.6 Buy
7,232 6 LSE
03:00:14 63.0 767 AT 63.0 63.6 Sell
6,450 5 LSE
03:00:14 63.0 1534 AT 63.0 63.6 Sell
5,683 4 LSE
02:29:45 63.465 150 O 63.0 63.6 Buy
4,149 3 LSE
02:21:59 63.175 3399 O 63.0 63.6 Sell
3,999 2 LSE
02:11:08 63.174 600 O 63.0 63.6 Sell
600 1 LSE

Your Recent History

LSE
REC
Record
BIT
P1NYV0
BNP Paribas Issuance
BIT
P1SI93
BNP Paribas Issuance
BIT
P1U5M1
BNP Paribas Issuance
BIT
UC08F7
Unicredit Bank
BIT
P1P2Y0
BNP Paribas Issuance
BIT
S24996
SG ISSUER
BIT
UC29ZK
Unicredit Bank
BIT
P1T5V5
BNP Paribas Issuance
BIT
UIJ508
Unicredit Bank
BIT
P41849
BNP Paribas Issuance
BIT
UB82CR
Unicredit Bank
BIT
POPR
Poligrafici Printing
BIT
1DD
DuPont de Nemours
BOV
SIMH3
Simpar ON
BIT
UC3S8Q
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68