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
04/12/2018 28.63p 28.89p 28.63p 28.74p 6159
03/12/2018 28.82p 28.83p 28.50p 28.70p 11240
30/11/2018 28.01p 28.41p 28.01p 28.28p 52157
29/11/2018 27.77p 28.22p 27.77p 28.18p 33731
28/11/2018 27.78p 27.84p 27.70p 27.83p 2113
27/11/2018 27.98p 27.98p 27.78p 27.90p 6479
26/11/2018 28.08p 28.43p 27.70p 28.03p 18698
23/11/2018 27.96p 28.02p 27.85p 28.02p 125532
22/11/2018 28.39p 28.39p 27.88p 27.98p 5616
21/11/2018 28.46p 28.60p 28.25p 28.28p 13610
20/11/2018 28.65p 28.99p 28.37p 28.43p 26815
19/11/2018 29.17p 29.17p 28.62p 28.84p 21328
16/11/2018 29.48p 29.63p 28.84p 29.13p 46615
15/11/2018 28.89p 29.12p 28.57p 29.07p 81343
14/11/2018 29.62p 29.63p 28.92p 29.01p 191080
13/11/2018 29.97p 29.97p 29.50p 29.57p 57572
12/11/2018 30.20p 30.20p 29.63p 29.70p 11558
09/11/2018 29.81p 30.49p 29.55p 30.28p 14757
08/11/2018 30.10p 30.10p 29.68p 29.74p 8292
07/11/2018 30.04p 30.36p 29.96p 30.25p 27832
06/11/2018 30.08p 30.21p 29.78p 30.07p 15311
05/11/2018 30.24p 30.27p 29.94p 30.08p 6549
02/11/2018 30.62p 30.70p 29.94p 30.00p 17321
01/11/2018 29.75p 30.73p 29.73p 30.08p 26283
31/10/2018 31.23p 31.24p 29.54p 29.84p 44442
30/10/2018 30.49p 31.19p 29.80p 30.97p 29977
29/10/2018 29.42p 30.34p 29.42p 30.28p 16225
26/10/2018 29.64p 29.64p 29.22p 29.29p 70572
25/10/2018 29.40p 30.00p 29.22p 29.83p 5244
24/10/2018 29.77p 29.77p 29.43p 29.48p 7318
23/10/2018 29.86p 29.98p 29.52p 29.84p 8462
22/10/2018 30.44p 30.44p 29.75p 30.17p 16202
19/10/2018 29.63p 30.09p 29.53p 29.98p 102685
18/10/2018 29.31p 29.85p 29.30p 29.53p 79294
17/10/2018 29.55p 29.98p 29.16p 29.33p 37419
16/10/2018 28.95p 29.60p 28.88p 29.56p 7018
15/10/2018 28.76p 29.22p 28.73p 29.01p 887
12/10/2018 29.28p 29.30p 28.78p 28.89p 2862
11/10/2018 28.75p 29.19p 28.66p 29.07p 10604
10/10/2018 29.99p 30.01p 29.00p 29.13p 100193
09/10/2018 29.93p 30.50p 29.77p 30.23p 21337
08/10/2018 29.76p 30.25p 29.51p 29.99p 5007
05/10/2018 30.23p 30.40p 29.86p 29.88p 68185
04/10/2018 30.66p 30.66p 29.99p 30.28p 36066
03/10/2018 29.68p 30.90p 29.68p 30.58p 40142
02/10/2018 29.40p 29.72p 29.04p 29.62p 24709
01/10/2018 29.24p 29.72p 29.21p 29.50p 6161
28/09/2018 29.67p 29.78p 29.04p 29.28p 8204
27/09/2018 29.51p 29.75p 29.47p 29.52p 59779
26/09/2018 29.44p 29.53p 29.15p 29.41p 2727
25/09/2018 29.19p 29.40p 29.02p 29.11p 5682
24/09/2018 29.47p 29.47p 29.12p 29.45p 21497
21/09/2018 29.51p 29.57p 29.28p 29.57p 3944
20/09/2018 29.68p 29.69p 29.35p 29.60p 77893
19/09/2018 29.84p 29.84p 29.60p 29.76p 24629
18/09/2018 29.86p 29.86p 29.66p 29.86p 43627
17/09/2018 30.02p 30.47p 29.68p 29.68p 0
14/09/2018 30.75p 30.75p 29.89p 30.12p 24380
13/09/2018 30.56p 31.13p 30.33p 30.58p 59564
12/09/2018 30.29p 30.53p 30.29p 30.53p 35655
11/09/2018 30.57p 30.57p 30.13p 30.25p 3582
10/09/2018 30.26p 30.60p 30.26p 30.39p 3162
07/09/2018 30.22p 30.55p 29.97p 30.35p 2861
06/09/2018 30.32p 30.39p 30.06p 30.11p 47875
05/09/2018 30.15p 30.59p 29.69p 30.49p 8132
04/09/2018 30.30p 30.50p 30.12p 30.36p 3347
03/09/2018 30.16p 30.47p 30.11p 30.11p 3323
31/08/2018 30.24p 30.26p 30.07p 30.26p 65660
30/08/2018 30.22p 30.23p 29.98p 30.23p 3913
29/08/2018 30.20p 30.25p 30.08p 30.13p 8748
28/08/2018 30.43p 30.45p 30.04p 30.09p 5920
24/08/2018 30.74p 30.78p 30.68p 30.70p 6917
23/08/2018 30.91p 31.06p 30.53p 30.57p 16644
22/08/2018 31.05p 31.05p 30.75p 30.82p 19092
21/08/2018 30.50p 31.06p 30.50p 30.85p 39813
20/08/2018 31.06p 31.07p 30.53p 30.88p 10005
17/08/2018 31.61p 31.62p 30.68p 30.94p 12060
16/08/2018 32.05p 32.07p 31.59p 31.59p 3104
15/08/2018 31.83p 32.08p 31.83p 32.08p 0
14/08/2018 31.77p 32.15p 31.71p 32.08p 40302
13/08/2018 31.42p 31.87p 31.39p 31.77p 4626
10/08/2018 32.26p 32.54p 31.65p 31.86p 11797
09/08/2018 32.60p 32.64p 32.27p 32.46p 20217
08/08/2018 32.54p 32.84p 32.48p 32.53p 17042
07/08/2018 32.30p 32.58p 32.30p 32.31p 9595
06/08/2018 32.06p 32.60p 32.06p 32.44p 13411
03/08/2018 31.58p 32.14p 31.58p 31.99p 3948
02/08/2018 32.01p 32.04p 31.49p 31.71p 8981
01/08/2018 32.04p 32.25p 31.93p 32.03p 14457
31/07/2018 31.24p 32.05p 31.17p 31.93p 22502
30/07/2018 31.06p 31.40p 30.80p 31.27p 38694
27/07/2018 31.29p 31.61p 31.05p 31.15p 160625
26/07/2018 31.49p 32.00p 30.87p 31.49p 138394
25/07/2018 31.15p 31.41p 31.00p 31.13p 27579
24/07/2018 31.01p 31.60p 30.80p 31.51p 17466
23/07/2018 30.92p 31.00p 30.41p 30.78p 22199
20/07/2018 30.65p 31.38p 30.53p 31.13p 210250
19/07/2018 29.83p 30.01p 29.71p 29.87p 207464
18/07/2018 30.02p 30.20p 29.79p 29.87p 404352
17/07/2018 30.65p 30.65p 30.02p 30.33p 231975
16/07/2018 30.56p 30.88p 30.48p 30.85p 43718
13/07/2018 30.67p 30.76p 30.46p 30.61p 37086
12/07/2018 30.94p 31.05p 30.63p 30.67p 154342
11/07/2018 30.74p 31.06p 30.41p 31.02p 40620
10/07/2018 30.22p 31.06p 29.92p 30.83p 31871
09/07/2018 30.00p 30.33p 29.69p 30.25p 125868
06/07/2018 29.45p 30.00p 29.44p 29.75p 65461
05/07/2018 29.10p 29.47p 28.74p 29.36p 68546
04/07/2018 28.60p 29.07p 28.41p 28.91p 144404
03/07/2018 29.66p 29.76p 28.53p 28.77p 256878
02/07/2018 28.80p 29.93p 28.03p 29.89p 232368
29/06/2018 33.78p 34.50p 33.68p 34.29p 31011
28/06/2018 33.33p 33.66p 33.19p 33.38p 6840
27/06/2018 33.12p 33.86p 33.00p 33.53p 17593
26/06/2018 33.35p 33.52p 33.11p 33.47p 31641
25/06/2018 34.31p 34.31p 33.36p 33.53p 37172
22/06/2018 34.13p 34.29p 34.00p 34.03p 44492
21/06/2018 34.58p 34.92p 34.02p 34.32p 65539
20/06/2018 34.18p 35.24p 33.80p 34.46p 345481
19/06/2018 32.53p 33.65p 32.12p 33.44p 74709
18/06/2018 32.92p 32.92p 32.37p 32.56p 32409
15/06/2018 33.28p 33.33p 32.97p 33.24p 21327
14/06/2018 32.88p 33.61p 32.63p 33.48p 41367
13/06/2018 32.88p 33.07p 32.88p 32.99p 15064
12/06/2018 32.79p 33.04p 32.77p 32.93p 75193
11/06/2018 32.74p 33.02p 32.35p 32.74p 90438
08/06/2018 32.74p 32.80p 32.30p 32.36p 25983
07/06/2018 32.99p 33.12p 32.84p 32.92p 14491
06/06/2018 32.88p 33.09p 32.38p 32.86p 43649
05/06/2018 31.78p 33.86p 31.78p 32.73p 156912
04/06/2018 32.03p 32.24p 31.67p 31.67p 32795
01/06/2018 31.69p 32.12p 31.44p 31.68p 52330
31/05/2018 31.67p 31.99p 31.40p 31.96p 57121
30/05/2018 31.50p 32.06p 31.39p 31.89p 45855
29/05/2018 31.45p 31.64p 31.00p 31.57p 55547
25/05/2018 32.24p 33.04p 31.88p 32.27p 139879
24/05/2018 32.06p 32.25p 31.63p 31.98p 124139
23/05/2018 31.97p 32.18p 31.47p 31.91p 39830
22/05/2018 32.32p 32.48p 31.80p 31.96p 69853
21/05/2018 32.06p 32.38p 31.02p 32.13p 106217
18/05/2018 32.49p 32.50p 31.38p 32.01p 106540
17/05/2018 31.91p 32.49p 31.32p 32.35p 269293
16/05/2018 30.63p 30.63p 29.93p 30.22p 36501
15/05/2018 30.65p 30.77p 30.35p 30.48p 30832
14/05/2018 30.57p 30.84p 30.38p 30.60p 29733
11/05/2018 30.42p 30.69p 30.03p 30.33p 39631
10/05/2018 30.77p 30.77p 30.20p 30.42p 32854
09/05/2018 30.64p 30.96p 30.45p 30.58p 40876
08/05/2018 31.02p 31.02p 30.12p 30.68p 58912
04/05/2018 30.67p 30.80p 30.27p 30.68p 32124
03/05/2018 31.01p 31.35p 30.54p 30.72p 47820
02/05/2018 29.67p 31.09p 29.67p 30.74p 66870
01/05/2018 29.65p 29.65p 29.55p 29.55p 0
30/04/2018 29.53p 29.70p 29.53p 29.55p 11247
27/04/2018 29.58p 29.66p 29.52p 29.64p 6899
26/04/2018 29.43p 29.65p 29.17p 29.51p 15548
25/04/2018 29.35p 29.41p 28.96p 29.34p 25952
24/04/2018 29.69p 29.70p 29.24p 29.26p 86917
23/04/2018 29.50p 29.64p 29.35p 29.42p 75773
20/04/2018 29.93p 29.98p 29.62p 29.79p 35874
19/04/2018 29.88p 29.95p 29.72p 29.80p 23734
18/04/2018 29.59p 29.88p 29.45p 29.82p 31163
17/04/2018 29.58p 29.66p 29.26p 29.50p 86068
16/04/2018 29.75p 29.89p 29.53p 29.76p 35388
13/04/2018 29.67p 29.81p 29.35p 29.75p 13456
12/04/2018 29.25p 29.81p 29.16p 29.55p 16042
11/04/2018 29.39p 29.41p 29.23p 29.39p 30037
10/04/2018 29.70p 29.74p 29.27p 29.66p 28544
09/04/2018 29.97p 30.07p 29.27p 29.29p 27431
06/04/2018 29.79p 29.93p 29.48p 29.67p 16792
05/04/2018 30.42p 30.48p 29.64p 29.87p 44801
04/04/2018 29.75p 30.31p 29.60p 29.95p 54315
03/04/2018 29.77p 29.85p 29.20p 29.74p 48850
29/03/2018 28.97p 30.03p 28.71p 29.82p 73788
28/03/2018 27.87p 28.94p 27.83p 28.72p 53900
27/03/2018 27.93p 28.20p 27.74p 28.18p 26170
26/03/2018 28.51p 28.53p 27.48p 27.59p 66945
23/03/2018 28.17p 28.43p 27.92p 28.22p 48506
22/03/2018 28.22p 28.42p 27.90p 28.11p 48314
21/03/2018 28.64p 28.81p 28.30p 28.35p 56735
20/03/2018 29.09p 29.16p 28.33p 28.49p 37075
19/03/2018 29.41p 29.44p 29.05p 29.09p 27418
16/03/2018 29.50p 29.62p 29.17p 29.24p 167669
15/03/2018 29.32p 29.67p 29.08p 29.67p 78815
14/03/2018 29.34p 29.53p 28.96p 29.15p 35207
13/03/2018 29.58p 29.76p 29.26p 29.26p 33522
12/03/2018 30.21p 30.27p 29.62p 29.88p 30857
09/03/2018 29.70p 30.05p 29.51p 29.98p 38117
08/03/2018 29.80p 30.00p 29.54p 29.82p 56872
07/03/2018 28.93p 29.94p 28.93p 29.80p 32944
06/03/2018 28.94p 29.38p 28.94p 29.25p 33903
05/03/2018 28.03p 28.99p 28.03p 28.89p 36342
02/03/2018 28.97p 28.97p 28.29p 28.32p 45933
01/03/2018 29.52p 29.52p 29.01p 29.14p 33663
28/02/2018 29.60p 29.82p 29.39p 29.59p 90702
27/02/2018 30.07p 30.10p 29.53p 29.97p 170089
26/02/2018 29.19p 30.06p 29.06p 29.76p 81814
23/02/2018 29.33p 29.33p 28.71p 28.94p 82270
22/02/2018 29.39p 29.69p 29.18p 29.29p 44931
21/02/2018 30.23p 30.25p 28.99p 29.37p 147255

*Close Price adjusted for both dividends and splits