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
20/02/2018 30.79p 30.82p 30.02p 30.13p 44619
19/02/2018 31.46p 31.70p 30.66p 30.95p 28746
16/02/2018 30.84p 31.56p 30.65p 31.45p 57779
15/02/2018 31.36p 31.39p 30.30p 30.70p 53987
14/02/2018 29.97p 31.31p 29.97p 30.97p 98792
13/02/2018 30.63p 31.02p 29.62p 29.95p 25723
12/02/2018 31.22p 31.22p 30.19p 30.42p 22278
09/02/2018 31.77p 31.85p 30.70p 30.81p 10036
08/02/2018 34.51p 34.51p 31.89p 32.74p 15048
07/02/2018 33.47p 34.71p 33.44p 34.39p 2470
06/02/2018 33.46p 33.90p 33.46p 33.74p 4784
05/02/2018 35.26p 35.26p 34.57p 34.85p 19010
02/02/2018 36.22p 36.22p 35.42p 35.51p 23950
01/02/2018 36.82p 36.82p 36.13p 36.13p 140
31/01/2018 37.25p 37.35p 36.80p 36.80p 50
30/01/2018 37.81p 37.81p 37.30p 37.49p 2
29/01/2018 38.51p 39.08p 37.99p 37.99p 1352
26/01/2018 37.74p 38.53p 37.74p 38.20p 1526
25/01/2018 37.74p 37.88p 37.62p 37.76p 1611
24/01/2018 38.29p 38.30p 37.90p 37.91p 8614
23/01/2018 38.42p 38.50p 38.10p 38.40p 12158
22/01/2018 38.46p 38.76p 38.40p 38.60p 4811
19/01/2018 37.85p 38.74p 37.85p 38.74p 15416
18/01/2018 37.58p 37.94p 37.38p 37.93p 13118
17/01/2018 37.09p 37.64p 36.88p 37.28p 28054
16/01/2018 38.26p 38.34p 37.88p 38.16p 11230
15/01/2018 38.57p 38.58p 38.12p 38.38p 12125
12/01/2018 38.30p 38.60p 38.26p 38.58p 5593
11/01/2018 38.40p 38.40p 38.10p 38.38p 6497
10/01/2018 38.60p 38.62p 38.14p 38.14p 8006
09/01/2018 38.65p 38.92p 38.50p 38.64p 15433
08/01/2018 38.60p 38.78p 38.28p 38.50p 10987
05/01/2018 37.70p 38.56p 37.68p 38.47p 16626
04/01/2018 37.06p 37.64p 37.06p 37.33p 26295
03/01/2018 37.55p 37.55p 36.90p 37.20p 44956
02/01/2018 37.15p 37.30p 36.65p 37.30p 17893
29/12/2017 37.49p 37.70p 37.19p 37.50p 4767
28/12/2017 37.19p 37.39p 37.05p 37.05p 23240
27/12/2017 37.14p 37.37p 36.85p 37.13p 7730
22/12/2017 36.47p 37.05p 36.47p 37.01p 7838
21/12/2017 36.58p 36.78p 36.25p 36.46p 18266
20/12/2017 37.45p 37.45p 36.44p 36.46p 90243
19/12/2017 37.20p 37.60p 37.05p 37.51p 45133
18/12/2017 36.76p 37.25p 36.75p 37.15p 59251
15/12/2017 36.74p 36.80p 36.44p 36.72p 33951
14/12/2017 37.74p 37.82p 37.02p 37.39p 86358
13/12/2017 38.63p 38.63p 37.79p 38.15p 68899
12/12/2017 38.65p 38.81p 38.25p 38.52p 122892
11/12/2017 38.60p 38.78p 38.50p 38.78p 19401
08/12/2017 38.37p 38.85p 38.16p 38.65p 33673
07/12/2017 38.56p 38.60p 37.94p 38.22p 17339
06/12/2017 38.60p 38.73p 38.08p 38.30p 28000
05/12/2017 37.92p 38.73p 37.73p 38.50p 73360
04/12/2017 37.81p 38.01p 37.66p 37.74p 71666
01/12/2017 37.94p 37.98p 37.51p 37.90p 89706
30/11/2017 37.71p 38.00p 37.50p 37.85p 99153
29/11/2017 37.96p 37.96p 37.46p 37.85p 103570
28/11/2017 38.03p 38.33p 37.91p 38.05p 9383
27/11/2017 38.08p 38.28p 37.88p 38.06p 29424
24/11/2017 38.15p 38.25p 37.86p 38.15p 9696
23/11/2017 38.19p 38.25p 38.03p 38.03p 784
22/11/2017 38.24p 38.39p 37.96p 38.26p 23717
21/11/2017 37.92p 38.40p 37.80p 38.06p 23526
20/11/2017 37.53p 38.28p 37.53p 37.88p 17340
17/11/2017 38.74p 38.74p 38.04p 38.28p 22890
16/11/2017 38.42p 38.64p 38.26p 38.27p 15371
15/11/2017 38.78p 38.99p 37.88p 38.04p 17176
14/11/2017 38.65p 39.17p 38.65p 38.88p 20191
13/11/2017 38.76p 38.98p 38.45p 38.54p 20289
10/11/2017 38.83p 39.21p 38.72p 39.04p 18886
09/11/2017 40.00p 40.00p 38.92p 39.04p 10491
08/11/2017 39.90p 40.00p 39.62p 39.90p 22166
07/11/2017 40.49p 40.49p 39.78p 39.81p 26226
06/11/2017 40.65p 40.71p 40.37p 40.37p 17402
03/11/2017 39.90p 40.66p 39.90p 40.58p 62900
02/11/2017 40.31p 40.31p 39.63p 39.87p 79584
01/11/2017 40.03p 40.40p 40.03p 40.40p 60740
31/10/2017 40.08p 40.20p 39.84p 40.04p 34724
30/10/2017 39.81p 40.11p 39.75p 39.94p 26550
27/10/2017 39.85p 39.99p 39.60p 39.67p 30134
26/10/2017 39.69p 39.73p 38.65p 39.52p 63693
25/10/2017 40.08p 40.17p 39.49p 39.62p 95321
24/10/2017 39.89p 40.51p 39.85p 40.22p 51543
23/10/2017 39.74p 39.94p 39.67p 39.73p 84683
20/10/2017 39.49p 39.71p 39.33p 39.44p 17244
19/10/2017 39.77p 39.77p 38.99p 39.17p 85915
18/10/2017 39.61p 39.89p 39.57p 39.58p 21547
17/10/2017 40.24p 40.24p 39.61p 39.71p 14143
16/10/2017 39.85p 40.10p 39.69p 40.07p 30422
13/10/2017 40.08p 40.48p 39.58p 40.15p 24286
12/10/2017 39.84p 40.23p 39.83p 39.84p 35154
11/10/2017 39.65p 40.01p 39.60p 40.01p 37644
10/10/2017 39.79p 40.19p 39.65p 39.72p 15696
09/10/2017 39.46p 39.90p 39.44p 39.65p 10142
06/10/2017 39.36p 39.83p 39.33p 39.44p 14749
05/10/2017 39.36p 39.76p 39.26p 39.33p 6041
04/10/2017 39.20p 39.53p 38.96p 39.26p 91521
03/10/2017 39.35p 39.73p 39.10p 39.33p 14926
02/10/2017 39.06p 39.40p 38.85p 39.10p 9786
29/09/2017 39.30p 39.72p 38.76p 39.28p 72164
28/09/2017 38.90p 39.24p 38.90p 38.99p 38812
27/09/2017 39.11p 39.40p 38.56p 38.97p 53136
26/09/2017 39.22p 39.51p 38.94p 38.94p 13079
25/09/2017 38.56p 39.00p 38.35p 39.00p 65147
22/09/2017 37.96p 38.35p 37.96p 38.35p 53195
21/09/2017 37.67p 38.06p 37.41p 38.06p 48382
20/09/2017 37.41p 37.77p 37.20p 37.41p 39584
19/09/2017 37.28p 37.45p 36.99p 37.28p 13896
18/09/2017 37.15p 37.42p 37.15p 37.15p 33541
15/09/2017 37.33p 37.72p 37.16p 37.33p 35663
14/09/2017 37.16p 37.58p 37.16p 37.16p 17019
13/09/2017 37.03p 37.47p 37.03p 37.40p 13567
12/09/2017 37.28p 37.62p 37.28p 37.28p 9861
11/09/2017 36.94p 37.35p 36.74p 37.35p 26808
08/09/2017 36.29p 36.74p 36.13p 36.74p 12528
07/09/2017 36.13p 36.44p 36.06p 36.13p 19003
06/09/2017 36.06p 36.44p 36.04p 36.06p 17446
05/09/2017 36.04p 36.34p 35.78p 36.04p 8204
04/09/2017 36.23p 36.63p 35.77p 36.23p 15471
01/09/2017 36.09p 36.53p 35.99p 36.53p 116488
31/08/2017 35.56p 35.99p 35.33p 35.99p 61849
30/08/2017 35.33p 35.33p 35.10p 35.33p 20946
29/08/2017 35.10p 35.59p 35.10p 35.10p 42573
25/08/2017 35.47p 35.88p 35.47p 35.47p 68463
24/08/2017 35.06p 35.62p 35.06p 35.47p 42553
23/08/2017 35.32p 35.67p 35.02p 35.32p 84126
22/08/2017 35.02p 35.31p 34.67p 35.02p 82336
21/08/2017 34.66p 35.13p 34.66p 34.67p 23766
18/08/2017 35.40p 35.75p 34.96p 34.96p 23412
17/08/2017 35.42p 35.88p 35.19p 35.49p 26537
16/08/2017 35.19p 35.56p 35.13p 35.19p 35999
15/08/2017 35.13p 35.13p 34.72p 35.13p 0
14/08/2017 34.78p 34.99p 34.67p 34.78p 47264
11/08/2017 35.08p 35.37p 34.67p 34.67p 22425
10/08/2017 35.58p 35.94p 34.74p 35.17p 10802
09/08/2017 35.58p 35.85p 35.16p 35.53p 34806
08/08/2017 35.31p 35.77p 35.31p 35.31p 20643
07/08/2017 35.74p 36.05p 35.69p 35.74p 10692
04/08/2017 35.77p 36.04p 35.31p 35.69p 13156
03/08/2017 35.65p 36.02p 35.47p 35.67p 38069
02/08/2017 35.89p 36.21p 35.47p 35.47p 15226
01/08/2017 36.17p 36.41p 35.65p 36.01p 10041
31/07/2017 35.90p 36.35p 35.73p 36.35p 24807
28/07/2017 36.14p 36.41p 35.73p 35.73p 27144
27/07/2017 36.00p 37.13p 35.97p 35.97p 43804
26/07/2017 36.04p 36.40p 36.04p 36.04p 23308
25/07/2017 36.27p 36.54p 36.06p 36.27p 50101
24/07/2017 35.66p 36.10p 35.56p 36.06p 16729
21/07/2017 36.36p 36.76p 35.56p 35.56p 22800
20/07/2017 35.74p 36.53p 35.58p 36.53p 43768
19/07/2017 35.58p 35.89p 35.58p 35.58p 12597
18/07/2017 35.47p 35.89p 35.47p 35.89p 22659
17/07/2017 35.51p 35.85p 35.15p 35.51p 27323
14/07/2017 35.15p 35.46p 35.15p 35.15p 19978
13/07/2017 35.54p 35.83p 34.78p 35.16p 26776
12/07/2017 34.99p 35.38p 34.85p 35.38p 148202
11/07/2017 35.26p 35.60p 34.85p 34.85p 80483
10/07/2017 34.99p 34.99p 34.92p 34.99p 27929
07/07/2017 34.92p 35.26p 34.92p 34.92p 34028
06/07/2017 35.58p 35.85p 35.17p 35.17p 91632
05/07/2017 35.31p 35.65p 35.31p 35.31p 20058
04/07/2017 34.76p 35.48p 34.76p 35.47p 40710
03/07/2017 35.61p 35.88p 34.47p 34.83p 100459
30/06/2017 35.40p 35.67p 35.01p 35.37p 33356
29/06/2017 36.50p 36.50p 34.97p 35.36p 11363
28/06/2017 36.03p 36.52p 35.63p 36.40p 12329
27/06/2017 37.29p 37.67p 36.52p 36.52p 15813
26/06/2017 37.32p 37.60p 37.32p 37.32p 69060
23/06/2017 37.53p 37.91p 37.03p 37.53p 24956
22/06/2017 36.95p 37.32p 37.04p 37.32p 0
21/06/2017 37.04p 37.40p 37.04p 37.04p 0
20/06/2017 37.12p 37.53p 36.75p 37.12p 0
19/06/2017 36.82p 37.19p 36.72p 36.82p 0
16/06/2017 36.78p 36.86p 36.31p 36.72p 157326
15/06/2017 36.38p 36.50p 36.03p 36.38p 9277
14/06/2017 36.50p 36.64p 36.12p 36.50p 223572
13/06/2017 36.06p 36.53p 36.06p 36.46p 17199
12/06/2017 36.39p 36.39p 35.70p 35.92p 8243
09/06/2017 36.56p 36.71p 36.22p 36.56p 47551
08/06/2017 36.29p 36.68p 35.96p 36.31p 55878
07/06/2017 36.63p 36.63p 35.87p 36.19p 50722
06/06/2017 36.58p 37.22p 36.58p 36.99p 53666
05/06/2017 37.96p 37.96p 36.80p 37.15p 25522
02/06/2017 36.56p 37.99p 36.56p 37.70p 98508
01/06/2017 35.97p 36.60p 35.81p 36.36p 62908
31/05/2017 35.38p 36.02p 35.20p 35.85p 1393818
30/05/2017 35.25p 35.55p 34.99p 35.25p 177723
26/05/2017 35.78p 36.11p 35.62p 35.78p 118275
25/05/2017 35.83p 35.97p 35.47p 35.81p 97057
24/05/2017 35.97p 36.09p 35.61p 35.61p 74862
23/05/2017 35.83p 36.28p 35.56p 35.85p 83465
22/05/2017 35.29p 36.36p 35.27p 35.62p 83461
19/05/2017 35.94p 36.03p 35.41p 35.53p 85212
18/05/2017 35.63p 35.74p 35.20p 35.62p 76753
17/05/2017 36.47p 36.66p 35.52p 35.65p 61290
16/05/2017 36.69p 36.75p 36.38p 36.69p 122851
15/05/2017 36.44p 36.71p 36.36p 36.44p 80061
12/05/2017 35.97p 36.49p 35.97p 36.33p 20590
11/05/2017 35.54p 35.87p 35.34p 35.54p 64008
10/05/2017 35.18p 35.62p 35.13p 35.54p 39958

*Close Price adjusted for both dividends and splits