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
09/05/2017 34.46p 35.33p 34.46p 35.21p 111679
08/05/2017 34.36p 34.47p 34.11p 34.36p 59490
05/05/2017 34.22p 34.35p 34.06p 34.22p 63965
04/05/2017 34.17p 34.23p 33.60p 33.90p 32183
03/05/2017 34.43p 34.48p 33.96p 34.05p 92808
02/05/2017 33.94p 34.43p 33.94p 34.31p 79511
28/04/2017 34.19p 34.31p 33.96p 34.19p 84177
27/04/2017 33.85p 34.35p 33.85p 34.31p 159474
26/04/2017 33.96p 34.00p 33.68p 33.96p 83127
25/04/2017 34.12p 34.34p 33.95p 34.12p 73948
24/04/2017 33.55p 34.31p 33.38p 33.92p 43695
21/04/2017 33.74p 33.74p 33.19p 33.35p 43867
20/04/2017 33.22p 34.16p 33.11p 33.94p 106389
19/04/2017 32.99p 33.27p 32.90p 32.97p 33364
18/04/2017 33.36p 33.42p 32.83p 33.00p 184906
13/04/2017 33.29p 33.42p 33.16p 33.29p 91296
12/04/2017 33.11p 33.47p 33.11p 33.47p 23391
11/04/2017 32.54p 33.17p 32.54p 32.92p 163975
10/04/2017 32.56p 32.73p 32.40p 32.56p 37659
07/04/2017 32.62p 32.65p 32.45p 32.62p 25716
06/04/2017 32.55p 32.94p 32.40p 32.88p 121431
05/04/2017 32.58p 32.58p 32.23p 32.23p 98481
04/04/2017 32.20p 32.51p 32.20p 32.20p 107918
03/04/2017 31.89p 32.28p 31.85p 32.25p 48447
31/03/2017 31.60p 31.89p 31.60p 31.60p 37414
30/03/2017 31.53p 31.71p 31.26p 31.53p 73691
29/03/2017 31.79p 31.79p 31.48p 31.79p 81600
28/03/2017 31.46p 31.81p 31.29p 31.47p 83075
27/03/2017 31.70p 32.37p 31.70p 32.37p 29747
24/03/2017 31.68p 31.75p 31.47p 31.68p 75617
23/03/2017 31.44p 31.73p 31.26p 31.44p 110831
22/03/2017 31.08p 31.52p 31.06p 31.41p 39902
21/03/2017 31.36p 31.48p 31.06p 31.36p 46536
20/03/2017 31.79p 31.89p 31.29p 31.38p 79204
17/03/2017 31.67p 31.86p 31.37p 31.67p 68707
16/03/2017 31.77p 31.87p 31.49p 31.77p 48095
15/03/2017 31.42p 31.62p 31.27p 31.42p 85346
14/03/2017 31.13p 31.30p 31.04p 31.13p 39935
13/03/2017 30.93p 31.13p 30.84p 30.93p 36168
10/03/2017 30.89p 30.95p 30.68p 30.86p 38628
09/03/2017 30.45p 30.92p 30.40p 30.81p 84980
08/03/2017 29.96p 30.62p 29.96p 30.28p 48231
07/03/2017 30.18p 30.29p 30.07p 30.18p 59126
06/03/2017 30.31p 30.34p 30.03p 30.31p 34485
03/03/2017 30.30p 30.30p 30.08p 30.24p 9023
02/03/2017 29.86p 30.38p 29.86p 30.19p 160218
01/03/2017 30.11p 30.25p 29.84p 30.11p 35968
28/02/2017 29.92p 30.23p 29.92p 29.92p 25575
27/02/2017 29.54p 29.92p 29.54p 29.86p 59685
24/02/2017 29.41p 29.64p 29.34p 29.41p 29177
23/02/2017 29.40p 29.61p 29.34p 29.40p 10267
22/02/2017 29.60p 29.60p 29.04p 29.26p 33801
21/02/2017 28.99p 29.72p 28.99p 29.57p 42948
20/02/2017 28.89p 29.19p 28.81p 29.18p 53112
17/02/2017 28.86p 28.99p 28.63p 28.86p 63569
16/02/2017 28.19p 28.83p 28.19p 28.52p 21744
15/02/2017 28.64p 28.64p 28.21p 28.29p 66038
14/02/2017 28.34p 28.78p 28.34p 28.63p 51706
13/02/2017 28.18p 28.45p 27.92p 28.18p 16700
10/02/2017 28.08p 28.37p 27.81p 28.06p 37618
09/02/2017 26.76p 28.12p 26.76p 27.95p 86173
08/02/2017 26.95p 27.00p 26.59p 26.63p 29182
07/02/2017 26.47p 26.99p 26.47p 26.75p 19242
06/02/2017 26.88p 26.88p 26.39p 26.59p 15270
03/02/2017 26.63p 26.96p 26.63p 26.90p 24890
02/02/2017 26.43p 26.71p 26.14p 26.43p 125169
01/02/2017 26.39p 26.85p 26.32p 26.42p 96768
31/01/2017 26.87p 26.90p 26.31p 26.53p 21805
30/01/2017 27.14p 27.14p 26.75p 26.81p 17550
27/01/2017 27.01p 27.17p 26.96p 27.01p 5040
26/01/2017 26.92p 27.29p 26.85p 27.19p 41219
25/01/2017 27.33p 27.33p 26.76p 26.76p 67447
24/01/2017 27.19p 27.57p 27.16p 27.23p 25926
23/01/2017 27.33p 27.38p 27.06p 27.33p 22134
20/01/2017 27.70p 27.71p 27.18p 27.34p 223380
19/01/2017 27.45p 27.62p 27.39p 27.45p 25269
18/01/2017 27.52p 27.52p 27.36p 27.52p 12860
17/01/2017 27.39p 27.50p 27.25p 27.39p 10046
16/01/2017 27.50p 27.66p 27.31p 27.54p 12214
13/01/2017 27.28p 27.79p 27.28p 27.57p 12913
12/01/2017 27.50p 27.50p 27.03p 27.17p 5004
11/01/2017 27.36p 28.12p 27.09p 27.95p 46589
10/01/2017 27.18p 27.39p 27.17p 27.18p 6839
09/01/2017 27.88p 27.88p 27.04p 27.31p 10910
06/01/2017 27.90p 27.91p 27.61p 27.83p 15186
05/01/2017 27.22p 27.97p 27.20p 27.50p 12865
04/01/2017 27.24p 27.67p 27.24p 27.52p 27405
03/01/2017 27.32p 27.32p 27.12p 27.32p 11594
30/12/2016 26.94p 27.26p 26.94p 26.94p 5180
29/12/2016 26.80p 27.17p 26.79p 27.15p 5777
28/12/2016 27.07p 27.09p 26.74p 27.07p 19115
23/12/2016 26.26p 26.78p 26.24p 26.61p 10895
22/12/2016 26.47p 26.66p 26.14p 26.19p 32515
21/12/2016 26.64p 26.68p 26.32p 26.33p 65723
20/12/2016 26.82p 27.04p 26.45p 26.54p 75080
19/12/2016 26.66p 26.97p 26.66p 26.93p 16943
16/12/2016 26.64p 26.94p 26.64p 26.92p 46700
15/12/2016 25.80p 26.49p 25.73p 26.36p 58235
14/12/2016 25.89p 25.89p 25.56p 25.57p 32030
13/12/2016 25.70p 26.02p 25.67p 25.72p 76166
12/12/2016 26.12p 26.12p 25.55p 25.55p 88588
09/12/2016 25.50p 26.07p 25.27p 26.01p 41820
08/12/2016 25.53p 25.58p 25.25p 25.53p 54095
07/12/2016 25.63p 25.68p 25.25p 25.57p 20386
06/12/2016 25.35p 25.64p 25.35p 25.35p 23390
05/12/2016 24.83p 25.48p 24.83p 25.42p 47530
02/12/2016 24.82p 25.32p 24.63p 25.32p 12794
01/12/2016 25.52p 25.69p 24.73p 24.89p 45910
30/11/2016 25.42p 25.83p 25.42p 25.79p 34629
29/11/2016 25.28p 25.52p 25.21p 25.28p 16815
28/11/2016 25.36p 25.49p 25.16p 25.36p 32833
25/11/2016 25.24p 25.60p 25.24p 25.53p 10445
24/11/2016 25.06p 25.44p 25.06p 25.39p 37701
23/11/2016 24.67p 25.09p 24.60p 24.91p 22924
22/11/2016 25.17p 25.27p 24.55p 24.77p 64946
21/11/2016 25.34p 25.39p 24.86p 25.34p 8458
18/11/2016 25.75p 25.99p 25.67p 25.75p 28828
17/11/2016 25.34p 25.85p 25.29p 25.69p 49844
16/11/2016 25.36p 25.53p 25.09p 25.33p 186346
15/11/2016 25.75p 25.75p 25.39p 25.45p 19878
14/11/2016 26.31p 26.46p 25.50p 25.74p 60110
11/11/2016 26.27p 26.30p 26.00p 26.18p 16098
10/11/2016 27.09p 27.09p 25.84p 25.94p 33573
09/11/2016 25.25p 26.94p 25.25p 26.84p 27979
08/11/2016 25.95p 25.95p 25.63p 25.66p 45482
07/11/2016 25.50p 25.91p 25.50p 25.81p 21501
04/11/2016 25.63p 25.63p 24.97p 25.24p 30697
03/11/2016 25.64p 25.77p 25.53p 25.64p 40409
02/11/2016 25.13p 25.74p 25.02p 25.67p 261440
01/11/2016 25.82p 25.82p 25.18p 25.28p 46556
31/10/2016 25.97p 25.97p 25.60p 25.69p 44627
28/10/2016 27.05p 27.05p 25.82p 25.87p 59577
27/10/2016 26.84p 27.40p 26.58p 26.89p 27886
26/10/2016 26.87p 26.96p 26.26p 26.55p 93227
25/10/2016 26.96p 27.06p 26.75p 26.96p 45419
24/10/2016 26.77p 27.20p 26.77p 27.04p 34211
21/10/2016 27.33p 27.33p 26.70p 26.75p 12037
20/10/2016 27.26p 27.26p 26.94p 27.24p 58879
19/10/2016 27.08p 27.16p 26.77p 27.08p 43130
18/10/2016 27.08p 27.44p 26.99p 27.06p 30900
17/10/2016 27.41p 27.41p 26.93p 27.02p 34271
14/10/2016 27.33p 27.53p 27.18p 27.34p 38951
13/10/2016 27.67p 27.90p 27.20p 27.34p 77317
12/10/2016 28.07p 28.14p 27.82p 28.07p 38076
11/10/2016 28.37p 28.37p 28.10p 28.37p 24656
10/10/2016 28.13p 28.46p 27.90p 28.41p 6025
07/10/2016 28.27p 28.27p 27.97p 28.27p 23389
06/10/2016 28.31p 28.34p 28.03p 28.31p 19633
05/10/2016 28.47p 28.47p 27.98p 28.37p 20119
04/10/2016 28.52p 28.69p 28.36p 28.52p 57715
03/10/2016 28.66p 28.83p 28.34p 28.37p 39636
30/09/2016 28.25p 28.66p 28.06p 28.66p 47596
29/09/2016 28.76p 28.96p 28.23p 28.39p 34207
28/09/2016 28.58p 28.94p 28.52p 28.94p 205396
27/09/2016 28.34p 28.69p 28.01p 28.34p 66962
26/09/2016 27.66p 28.48p 27.66p 28.26p 138619
23/09/2016 27.42p 27.61p 27.19p 27.42p 35397
22/09/2016 27.02p 27.95p 27.02p 27.43p 12577
21/09/2016 27.42p 27.42p 27.06p 27.11p 8194
20/09/2016 26.88p 27.50p 26.88p 27.16p 13367
19/09/2016 27.09p 27.28p 26.97p 27.09p 72952
16/09/2016 27.17p 27.40p 26.89p 27.00p 142802
15/09/2016 27.20p 27.25p 26.95p 27.20p 43711
14/09/2016 26.80p 27.27p 26.80p 27.16p 24539
13/09/2016 26.77p 26.90p 26.58p 26.77p 8688
12/09/2016 26.44p 26.86p 26.44p 26.76p 15008
09/09/2016 27.51p 27.51p 26.74p 26.94p 15830
08/09/2016 27.94p 27.94p 27.45p 27.65p 29856
07/09/2016 27.03p 27.92p 27.03p 27.87p 53012
06/09/2016 27.17p 27.17p 26.97p 27.17p 19600
05/09/2016 27.21p 27.21p 27.06p 27.21p 8276
02/09/2016 27.00p 27.22p 26.97p 27.00p 17310
01/09/2016 27.23p 27.37p 26.82p 26.84p 13665
31/08/2016 27.29p 27.40p 27.12p 27.29p 52402
30/08/2016 26.79p 27.42p 26.79p 27.35p 12189
26/08/2016 27.00p 27.08p 26.74p 27.00p 4325
25/08/2016 27.44p 27.44p 26.88p 27.07p 30740
24/08/2016 27.20p 27.60p 27.20p 27.51p 9080
23/08/2016 27.33p 27.75p 27.33p 27.63p 10815
22/08/2016 27.00p 27.30p 26.82p 27.02p 40286
19/08/2016 27.34p 27.34p 26.90p 26.93p 115959
18/08/2016 27.38p 27.47p 27.13p 27.38p 155311
17/08/2016 27.84p 27.84p 27.25p 27.25p 98255
16/08/2016 28.01p 28.30p 27.78p 27.95p 45539
15/08/2016 27.81p 27.86p 27.58p 27.81p 0
12/08/2016 28.50p 28.50p 27.75p 27.86p 169062
11/08/2016 28.46p 28.61p 28.35p 28.46p 41754
10/08/2016 28.48p 28.62p 28.36p 28.48p 25775
09/08/2016 28.22p 28.45p 28.05p 28.22p 12232
08/08/2016 28.03p 28.33p 27.96p 28.06p 25738
05/08/2016 28.18p 28.44p 27.59p 28.41p 18761
04/08/2016 28.08p 28.56p 27.75p 28.33p 37546
03/08/2016 28.74p 28.74p 27.99p 28.17p 29370
02/08/2016 29.67p 29.67p 28.78p 29.02p 157041
01/08/2016 29.01p 29.38p 28.93p 29.31p 85604
29/07/2016 28.91p 29.01p 28.67p 28.83p 86737
28/07/2016 29.02p 29.29p 28.78p 28.95p 36566
27/07/2016 28.92p 29.13p 28.74p 28.92p 33753
26/07/2016 28.46p 28.98p 28.46p 28.77p 17573
25/07/2016 28.70p 28.70p 28.33p 28.33p 32703

*Close Price adjusted for both dividends and splits