Recordti Industria Chimica E Farma (0KBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Recordti Industria Chimica E Farma

Date Open High Low Close* Volume
20/09/2019 39.69p 39.89p 39.34p 39.43p 61188
19/09/2019 39.29p 39.94p 39.25p 39.58p 15975
18/09/2019 38.74p 39.39p 38.64p 39.19p 99350
17/09/2019 38.42p 38.85p 38.35p 38.39p 16106
16/09/2019 38.17p 39.21p 37.73p 38.32p 19843
13/09/2019 39.31p 39.37p 38.16p 38.38p 44533
12/09/2019 39.10p 40.20p 39.10p 39.37p 50845
11/09/2019 38.38p 39.21p 38.30p 38.81p 143107
10/09/2019 38.51p 38.58p 38.15p 38.35p 169220
09/09/2019 39.53p 39.53p 38.02p 38.17p 57604
06/09/2019 39.99p 40.27p 39.77p 39.85p 9540
05/09/2019 40.54p 40.80p 39.83p 40.04p 30411
04/09/2019 40.65p 40.99p 40.26p 40.46p 16635
03/09/2019 40.65p 40.86p 40.46p 40.54p 60081
02/09/2019 40.15p 40.71p 40.14p 40.70p 15797
30/08/2019 40.28p 41.06p 39.67p 39.99p 95148
29/08/2019 39.81p 40.97p 39.81p 40.19p 30222
28/08/2019 40.85p 40.95p 39.81p 39.82p 23207
27/08/2019 39.76p 40.97p 39.61p 40.71p 32172
23/08/2019 39.65p 40.28p 39.58p 40.18p 12428
22/08/2019 39.74p 40.35p 39.37p 39.53p 18294
21/08/2019 38.55p 39.88p 38.55p 39.71p 13793
20/08/2019 38.94p 39.28p 38.64p 38.74p 41934
19/08/2019 39.01p 39.18p 38.80p 39.18p 66991
16/08/2019 38.79p 39.29p 38.55p 39.01p 8849
15/08/2019 38.47p 38.42p 38.42p 38.42p 0
14/08/2019 38.47p 38.92p 38.13p 38.42p 7127
13/08/2019 38.79p 38.79p 38.33p 38.33p 57992
12/08/2019 39.58p 39.72p 38.86p 39.17p 7223
09/08/2019 39.41p 39.61p 39.17p 39.24p 4170
08/08/2019 39.88p 39.89p 39.50p 39.67p 5642
07/08/2019 39.17p 39.72p 39.07p 39.52p 10897
06/08/2019 39.17p 39.40p 38.77p 39.34p 9195
05/08/2019 39.51p 39.51p 38.75p 38.85p 27130
02/08/2019 39.47p 40.20p 39.40p 40.06p 24121
01/08/2019 40.33p 40.85p 40.15p 40.53p 18654
31/07/2019 39.88p 40.66p 39.81p 40.46p 51512
30/07/2019 40.08p 40.41p 39.72p 39.95p 64747
29/07/2019 40.15p 40.30p 39.84p 39.86p 28884
26/07/2019 40.03p 40.63p 39.92p 40.13p 13078
25/07/2019 40.35p 40.61p 40.00p 40.40p 54819
24/07/2019 40.02p 40.44p 39.85p 40.04p 230379
23/07/2019 39.81p 40.24p 39.81p 40.08p 48197
22/07/2019 39.63p 39.89p 39.62p 39.79p 8785
19/07/2019 39.74p 39.87p 38.97p 39.56p 20434
18/07/2019 39.05p 39.56p 38.95p 39.55p 26107
17/07/2019 39.25p 39.53p 39.07p 39.42p 272852
16/07/2019 39.44p 39.44p 39.02p 39.26p 124147
15/07/2019 38.65p 39.56p 38.65p 39.08p 32468
12/07/2019 38.38p 38.61p 38.38p 38.46p 4673
11/07/2019 38.26p 38.67p 38.11p 38.27p 7103
10/07/2019 37.54p 38.68p 37.45p 38.33p 25874
09/07/2019 38.01p 38.19p 37.67p 37.67p 5808
08/07/2019 37.68p 38.20p 37.58p 37.94p 9314
05/07/2019 37.60p 37.81p 37.60p 37.72p 3683
04/07/2019 37.53p 37.75p 37.16p 37.44p 10437
03/07/2019 37.28p 37.92p 37.28p 37.48p 11050
02/07/2019 36.78p 37.40p 36.78p 37.02p 5889
01/07/2019 36.84p 36.99p 36.43p 36.84p 5393
28/06/2019 36.03p 36.72p 35.94p 36.51p 6077
27/06/2019 36.34p 36.34p 36.01p 36.24p 3254
26/06/2019 36.79p 36.79p 36.30p 36.30p 32502
25/06/2019 36.49p 37.00p 36.21p 36.63p 41070
24/06/2019 37.08p 37.43p 36.21p 36.59p 127374
21/06/2019 37.47p 37.54p 36.45p 36.94p 12388
20/06/2019 37.04p 37.42p 37.00p 37.37p 11119
19/06/2019 36.28p 37.02p 36.20p 36.80p 16229
18/06/2019 36.06p 36.72p 36.00p 36.38p 259135
17/06/2019 37.06p 37.06p 35.68p 36.20p 159257
14/06/2019 37.35p 37.45p 36.70p 37.06p 33769
13/06/2019 37.69p 38.00p 37.35p 37.38p 22892
12/06/2019 37.74p 37.78p 37.27p 37.61p 60752
11/06/2019 37.97p 38.22p 37.63p 38.01p 37005
10/06/2019 38.19p 38.20p 37.78p 38.09p 26481
07/06/2019 37.98p 38.28p 37.83p 37.93p 40952
06/06/2019 38.22p 38.30p 37.67p 37.97p 53537
05/06/2019 37.46p 38.14p 37.31p 37.94p 52418
04/06/2019 37.38p 37.70p 37.07p 37.53p 29218
03/06/2019 36.68p 37.52p 36.68p 37.35p 21384
31/05/2019 36.60p 37.09p 36.60p 36.87p 8776
30/05/2019 36.75p 37.14p 36.40p 36.78p 9301
29/05/2019 36.44p 36.99p 36.44p 36.54p 13870
28/05/2019 36.41p 36.66p 35.99p 36.46p 50636
24/05/2019 36.47p 37.07p 36.47p 36.96p 62158
23/05/2019 36.66p 36.66p 36.02p 36.13p 8700
22/05/2019 36.97p 36.99p 36.50p 36.63p 10603
21/05/2019 36.63p 37.18p 36.63p 36.99p 74211
20/05/2019 36.35p 36.68p 36.33p 36.53p 83356
17/05/2019 36.53p 36.54p 36.09p 36.51p 16661
16/05/2019 35.29p 36.58p 35.29p 36.39p 37382
15/05/2019 34.60p 35.33p 34.49p 35.06p 44659
14/05/2019 33.96p 34.54p 33.84p 34.49p 59995
13/05/2019 34.70p 35.04p 33.41p 33.82p 161135
10/05/2019 35.50p 35.67p 34.21p 35.12p 196044
09/05/2019 36.51p 36.51p 35.37p 35.65p 60074
08/05/2019 35.66p 37.00p 35.06p 36.53p 133722
07/05/2019 35.38p 36.28p 35.38p 35.43p 111618
03/05/2019 36.11p 36.65p 36.09p 36.18p 82647
02/05/2019 36.22p 36.54p 36.03p 36.24p 115194
01/05/2019 36.05p 36.17p 36.05p 36.17p 0
30/04/2019 35.94p 36.57p 35.82p 36.17p 138951
29/04/2019 36.33p 36.41p 35.97p 36.30p 173657
26/04/2019 35.71p 36.42p 35.35p 36.28p 58313
25/04/2019 35.59p 35.72p 35.48p 35.67p 46450
24/04/2019 35.78p 36.25p 35.42p 35.61p 32197
23/04/2019 35.40p 35.93p 35.14p 35.63p 7252
18/04/2019 35.51p 35.82p 35.37p 35.40p 12616
17/04/2019 35.92p 35.92p 34.99p 35.28p 57595
16/04/2019 36.58p 36.69p 35.99p 36.23p 18522
15/04/2019 36.15p 36.67p 36.14p 36.28p 17647
12/04/2019 36.13p 36.48p 35.88p 36.12p 29762
11/04/2019 36.08p 36.42p 35.90p 36.42p 61883
10/04/2019 35.81p 36.03p 35.81p 36.03p 2594
09/04/2019 36.10p 36.53p 35.81p 36.16p 68361
08/04/2019 36.12p 36.24p 35.92p 36.10p 57793
05/04/2019 35.58p 36.09p 35.49p 35.69p 9661
04/04/2019 35.87p 36.20p 35.44p 35.68p 53470
03/04/2019 35.78p 36.30p 35.60p 35.72p 47341
02/04/2019 35.07p 35.84p 34.91p 35.33p 72169
01/04/2019 34.60p 35.00p 34.56p 34.92p 91941
29/03/2019 34.69p 34.97p 34.40p 34.72p 24026
28/03/2019 35.42p 35.72p 34.33p 34.40p 167149
27/03/2019 35.81p 35.84p 35.42p 35.77p 21836
26/03/2019 35.78p 35.97p 35.55p 35.65p 60400
25/03/2019 35.71p 35.91p 34.67p 35.81p 47805
22/03/2019 36.96p 36.99p 35.55p 35.74p 110056
21/03/2019 36.83p 37.20p 36.47p 36.85p 106965
20/03/2019 36.63p 37.85p 36.60p 36.75p 91927
19/03/2019 36.26p 36.80p 36.12p 36.59p 30939
18/03/2019 36.03p 36.31p 35.85p 36.08p 66284
15/03/2019 34.95p 36.05p 34.85p 35.92p 52210
14/03/2019 34.49p 34.94p 34.34p 34.77p 39897
13/03/2019 34.26p 34.52p 34.14p 34.33p 10285
12/03/2019 33.94p 34.39p 33.60p 34.33p 101148
11/03/2019 33.85p 33.98p 33.54p 33.54p 29943
08/03/2019 33.73p 34.01p 33.60p 33.76p 29827
07/03/2019 33.79p 34.11p 33.54p 33.85p 52393
06/03/2019 34.03p 34.40p 33.66p 34.03p 167899
05/03/2019 33.82p 34.21p 33.70p 34.21p 41597
04/03/2019 33.38p 34.53p 33.38p 34.04p 38617
01/03/2019 33.21p 33.32p 32.93p 33.22p 23411
28/02/2019 32.86p 33.20p 32.73p 33.17p 30645
27/02/2019 33.24p 33.27p 32.96p 33.22p 5614
26/02/2019 32.88p 33.33p 32.50p 33.17p 13267
25/02/2019 32.90p 32.90p 32.68p 32.69p 3661
22/02/2019 33.08p 33.10p 32.68p 32.68p 6563
21/02/2019 33.70p 33.70p 32.94p 32.94p 4187
20/02/2019 33.52p 33.53p 33.12p 33.44p 19140
19/02/2019 34.08p 34.08p 32.70p 33.55p 45992
18/02/2019 33.81p 34.22p 33.54p 34.08p 31102
15/02/2019 33.46p 34.03p 33.33p 33.90p 30904
14/02/2019 33.65p 33.85p 33.36p 33.76p 20722
13/02/2019 32.47p 33.98p 32.34p 33.37p 109418
12/02/2019 32.17p 32.67p 31.69p 32.22p 247561
11/02/2019 31.80p 32.45p 31.80p 32.17p 22265
08/02/2019 32.24p 32.28p 31.45p 31.97p 38384
07/02/2019 32.85p 33.18p 31.90p 32.37p 34581
06/02/2019 33.04p 33.33p 32.70p 33.28p 34506
05/02/2019 32.15p 33.54p 32.03p 33.15p 85030
04/02/2019 31.36p 32.42p 31.36p 32.03p 45233
01/02/2019 31.66p 31.66p 31.21p 31.53p 45844
31/01/2019 30.51p 31.64p 30.51p 31.48p 20667
30/01/2019 30.11p 30.50p 29.96p 30.50p 50372
29/01/2019 29.99p 30.71p 29.90p 30.27p 67310
28/01/2019 30.00p 30.33p 29.76p 30.09p 114063
25/01/2019 30.28p 30.33p 29.70p 29.95p 33696
24/01/2019 30.78p 30.78p 30.00p 30.20p 26607
23/01/2019 31.11p 31.11p 30.70p 30.91p 17347
22/01/2019 31.60p 31.98p 30.26p 31.13p 47092
21/01/2019 30.90p 31.79p 30.78p 31.57p 56312
18/01/2019 30.92p 31.23p 30.60p 30.74p 34816
17/01/2019 30.48p 30.84p 30.45p 30.64p 7652
16/01/2019 29.93p 30.85p 29.90p 30.62p 127044
15/01/2019 29.44p 30.01p 29.44p 29.93p 9833
14/01/2019 29.51p 29.86p 29.40p 29.67p 8934
11/01/2019 30.17p 30.20p 29.43p 29.80p 56227
10/01/2019 29.72p 30.13p 29.70p 30.13p 24187
09/01/2019 29.61p 30.12p 28.80p 29.88p 89300
08/01/2019 29.71p 30.00p 29.42p 29.45p 80407
07/01/2019 30.17p 30.28p 29.71p 29.95p 66285
04/01/2019 29.95p 30.24p 29.82p 29.97p 108898
03/01/2019 30.02p 30.19p 29.76p 29.85p 39221
02/01/2019 30.01p 30.25p 29.57p 29.99p 7923
31/12/2018 30.58p 30.58p 30.42p 30.42p 0
28/12/2018 31.13p 31.20p 30.19p 30.42p 28993
27/12/2018 30.29p 31.15p 30.19p 30.91p 44010
24/12/2018 29.97p 30.17p 29.97p 30.17p 0
21/12/2018 29.52p 30.30p 29.50p 30.17p 71169
20/12/2018 28.80p 29.63p 22.40p 29.51p 82828
19/12/2018 28.98p 29.20p 28.98p 29.05p 285850
18/12/2018 28.73p 29.14p 28.58p 28.98p 27100
17/12/2018 28.64p 28.75p 28.56p 28.63p 91784
14/12/2018 28.26p 28.58p 28.18p 28.48p 1685
13/12/2018 28.39p 28.69p 28.38p 28.38p 18407
12/12/2018 28.05p 28.43p 27.87p 28.22p 25495
11/12/2018 28.06p 28.10p 27.86p 28.00p 81760
10/12/2018 28.10p 28.25p 27.94p 28.25p 16279
07/12/2018 28.05p 28.34p 28.05p 28.28p 19207
06/12/2018 28.31p 28.34p 27.84p 28.15p 28112
05/12/2018 28.52p 28.95p 28.52p 28.86p 19649

*Close Price adjusted for both dividends and splits