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
22/07/2016 28.56p 28.79p 28.50p 28.56p 35545
21/07/2016 28.78p 28.78p 28.50p 28.77p 132113
20/07/2016 28.35p 28.75p 28.35p 28.63p 163577
19/07/2016 27.59p 28.19p 27.45p 28.19p 35302
18/07/2016 27.75p 27.75p 27.54p 27.75p 13966
15/07/2016 27.56p 27.82p 27.41p 27.56p 17511
14/07/2016 28.02p 28.02p 27.55p 27.60p 31424
13/07/2016 28.22p 28.22p 27.82p 27.85p 63752
12/07/2016 28.32p 28.47p 27.98p 28.32p 105483
11/07/2016 28.11p 28.40p 28.11p 28.40p 36204
08/07/2016 27.16p 28.04p 27.16p 27.83p 421260
07/07/2016 26.89p 27.27p 26.89p 27.00p 95634
06/07/2016 26.85p 26.88p 26.33p 26.80p 80240
05/07/2016 27.02p 27.02p 26.62p 26.77p 39746
04/07/2016 27.19p 27.19p 26.89p 27.18p 15162
01/07/2016 27.05p 27.29p 27.05p 27.05p 70141
30/06/2016 26.80p 27.00p 26.42p 26.72p 107681
29/06/2016 26.74p 27.05p 26.74p 27.02p 58463
28/06/2016 25.88p 26.51p 25.80p 26.51p 58232
27/06/2016 25.28p 26.12p 25.28p 25.68p 6343
24/06/2016 24.45p 26.00p 24.45p 25.75p 9018
23/06/2016 26.43p 26.89p 26.43p 26.81p 7123
22/06/2016 26.47p 26.63p 26.10p 26.45p 31550
21/06/2016 26.27p 26.56p 26.04p 26.31p 9818
20/06/2016 25.73p 26.21p 25.54p 26.00p 33417
17/06/2016 25.94p 26.12p 25.14p 25.45p 464178
16/06/2016 26.03p 26.05p 25.82p 26.03p 15035
15/06/2016 25.84p 26.47p 25.84p 26.20p 133972
14/06/2016 25.86p 25.94p 25.73p 25.77p 82052
13/06/2016 26.40p 26.40p 25.79p 26.04p 64846
10/06/2016 27.33p 27.33p 26.69p 26.95p 33222
09/06/2016 27.17p 27.40p 27.05p 27.17p 19500
08/06/2016 27.25p 27.72p 27.08p 27.25p 125374
07/06/2016 26.70p 27.29p 26.70p 27.02p 114869
06/06/2016 26.70p 26.77p 26.52p 26.70p 77429
03/06/2016 27.19p 27.19p 26.50p 26.60p 128516
02/06/2016 27.08p 27.19p 26.68p 26.98p 298273
01/06/2016 26.58p 26.98p 26.45p 26.89p 132468
31/05/2016 26.66p 26.69p 26.10p 26.37p 120864
27/05/2016 25.97p 26.69p 25.97p 26.28p 12816
26/05/2016 25.84p 26.17p 25.79p 26.13p 39750
25/05/2016 26.08p 26.16p 25.81p 26.08p 36781
24/05/2016 25.68p 26.25p 25.60p 25.92p 80306
23/05/2016 25.54p 25.97p 25.54p 25.83p 16719
20/05/2016 24.51p 25.63p 24.51p 25.61p 21761
19/05/2016 24.39p 24.59p 24.36p 24.39p 363166
18/05/2016 24.15p 24.47p 24.08p 24.15p 15080
17/05/2016 24.14p 24.32p 24.03p 24.14p 78285
16/05/2016 24.09p 24.30p 23.98p 24.09p 440626
13/05/2016 23.80p 24.38p 23.80p 24.31p 49943
12/05/2016 24.00p 24.09p 23.78p 24.06p 22793
11/05/2016 23.97p 24.12p 23.85p 23.97p 1423112
10/05/2016 23.89p 24.15p 23.77p 24.09p 35152
09/05/2016 23.06p 23.89p 23.06p 23.81p 74621
06/05/2016 22.72p 23.06p 22.59p 22.96p 66835
05/05/2016 22.25p 22.72p 22.13p 22.74p 30955
04/05/2016 22.13p 22.35p 22.03p 22.13p 14031
03/05/2016 22.18p 22.22p 21.71p 22.14p 58062
29/04/2016 21.99p 22.23p 21.99p 22.22p 5239
28/04/2016 22.39p 22.39p 21.89p 22.08p 21756
27/04/2016 22.27p 22.45p 22.27p 22.27p 6367
26/04/2016 22.12p 22.35p 21.93p 22.12p 23457
25/04/2016 22.15p 22.23p 22.02p 22.08p 24535
22/04/2016 22.32p 22.32p 22.01p 22.32p 11050
21/04/2016 22.33p 22.36p 21.98p 22.28p 26493
20/04/2016 22.36p 22.36p 22.18p 22.36p 17679
19/04/2016 22.56p 22.56p 22.17p 22.28p 5496
18/04/2016 22.16p 22.57p 22.16p 22.41p 12457
15/04/2016 22.45p 22.53p 22.25p 22.45p 8978
14/04/2016 22.45p 22.61p 22.21p 22.45p 20844
13/04/2016 22.44p 22.46p 22.24p 22.44p 23688
12/04/2016 22.50p 22.50p 22.28p 22.50p 19448
11/04/2016 22.53p 22.59p 22.35p 22.53p 35779
08/04/2016 22.42p 22.58p 22.30p 22.42p 38302
07/04/2016 22.10p 22.55p 22.10p 22.39p 8452
06/04/2016 21.93p 22.14p 21.82p 21.93p 14839
05/04/2016 22.00p 22.08p 21.73p 22.00p 12147
04/04/2016 22.08p 22.28p 21.93p 22.08p 43309
01/04/2016 21.73p 22.14p 21.66p 22.05p 73178
31/03/2016 22.00p 22.02p 21.83p 22.00p 41656
30/03/2016 21.84p 22.22p 21.70p 22.10p 78079
29/03/2016 21.43p 21.85p 21.27p 21.70p 83263
24/03/2016 21.74p 21.76p 21.28p 21.50p 17831
23/03/2016 21.50p 21.78p 21.50p 21.76p 31523
22/03/2016 21.66p 21.66p 21.37p 21.62p 20105
21/03/2016 21.58p 21.73p 21.52p 21.58p 27097
18/03/2016 21.68p 22.11p 21.38p 21.46p 125745
17/03/2016 21.98p 21.98p 21.48p 21.76p 55194
16/03/2016 21.88p 21.96p 21.70p 21.88p 32827
15/03/2016 21.85p 21.95p 21.70p 21.85p 68558
14/03/2016 21.77p 22.00p 21.64p 21.77p 82026
11/03/2016 21.45p 21.72p 21.45p 21.68p 29575
10/03/2016 21.81p 21.83p 21.28p 21.38p 31715
09/03/2016 21.24p 21.85p 21.19p 21.56p 29836
08/03/2016 21.61p 21.61p 21.01p 21.28p 25696
07/03/2016 21.50p 21.72p 21.44p 21.50p 29985
04/03/2016 21.65p 21.69p 21.27p 21.44p 30651
03/03/2016 21.90p 21.90p 21.31p 21.65p 12489
02/03/2016 22.38p 22.39p 21.70p 21.91p 15860
01/03/2016 22.13p 22.40p 22.02p 22.13p 89221
29/02/2016 21.93p 22.24p 21.81p 22.15p 10956
26/02/2016 21.84p 22.06p 21.73p 21.81p 21299
25/02/2016 21.36p 21.85p 20.99p 21.83p 12263
24/02/2016 21.31p 21.45p 20.70p 20.99p 291124
23/02/2016 21.33p 21.49p 21.16p 21.24p 227618
22/02/2016 23.00p 23.42p 22.99p 23.25p 22793
19/02/2016 22.67p 22.90p 22.57p 22.67p 60377
18/02/2016 22.56p 22.92p 22.42p 22.79p 58806
17/02/2016 21.92p 22.48p 21.92p 22.45p 46446
16/02/2016 22.24p 22.24p 21.74p 21.93p 28799
15/02/2016 21.64p 22.39p 21.58p 22.08p 76213
12/02/2016 20.67p 21.24p 20.37p 21.09p 51026
11/02/2016 20.56p 20.77p 20.22p 20.59p 28590
10/02/2016 20.11p 20.50p 20.11p 20.36p 34396
09/02/2016 19.40p 19.70p 19.18p 19.61p 90536
08/02/2016 19.99p 20.19p 19.30p 19.35p 43621
05/02/2016 21.52p 21.52p 19.83p 20.03p 12346
04/02/2016 22.40p 22.40p 21.28p 21.39p 24744
03/02/2016 22.28p 22.64p 21.92p 22.06p 8101
02/02/2016 23.13p 23.13p 22.34p 22.64p 25553
01/02/2016 23.04p 23.25p 22.76p 23.04p 30927
29/01/2016 22.48p 22.80p 22.13p 22.65p 22812
28/01/2016 23.36p 23.36p 22.28p 22.34p 25079
27/01/2016 23.08p 23.34p 23.07p 23.08p 24653
26/01/2016 22.75p 23.16p 22.75p 23.05p 38612
25/01/2016 22.84p 23.07p 22.66p 22.88p 16634
22/01/2016 22.17p 22.72p 22.17p 22.66p 32415
21/01/2016 22.14p 22.30p 21.57p 21.80p 16407
20/01/2016 22.28p 22.28p 21.75p 21.92p 21033
19/01/2016 22.02p 22.73p 21.88p 22.51p 53526
18/01/2016 22.42p 22.72p 21.65p 21.88p 17487
15/01/2016 22.51p 22.68p 22.19p 22.52p 53158
14/01/2016 23.05p 23.05p 22.08p 22.47p 13829
13/01/2016 23.33p 23.48p 23.18p 23.33p 36505
12/01/2016 23.36p 23.64p 23.20p 23.33p 45860
11/01/2016 23.38p 23.74p 23.38p 23.59p 35381
08/01/2016 23.91p 24.18p 23.51p 23.63p 40215
07/01/2016 24.28p 24.28p 23.53p 23.92p 26025
06/01/2016 24.36p 24.48p 24.15p 24.36p 64743
05/01/2016 23.88p 24.38p 23.83p 24.44p 20171
04/01/2016 24.19p 24.19p 23.51p 23.83p 28961
31/12/2015 24.09p 24.16p 23.91p 24.09p 0
30/12/2015 23.83p 24.18p 23.83p 24.16p 11770
29/12/2015 23.66p 23.98p 23.34p 23.91p 21548
24/12/2015 23.34p 23.47p 23.07p 23.34p 0
23/12/2015 23.42p 23.49p 23.18p 23.42p 16492
22/12/2015 23.57p 23.60p 23.01p 23.22p 23898
21/12/2015 23.60p 23.77p 23.45p 23.60p 30266
18/12/2015 23.66p 23.84p 23.44p 23.66p 42527
17/12/2015 23.50p 23.82p 23.43p 23.78p 14206
16/12/2015 23.32p 23.62p 23.32p 23.43p 14344
15/12/2015 22.80p 23.40p 22.79p 23.34p 37888
14/12/2015 23.09p 23.23p 22.61p 22.79p 17808
11/12/2015 23.03p 23.25p 22.81p 23.08p 15617
10/12/2015 22.84p 23.19p 22.67p 23.16p 13468
09/12/2015 23.45p 23.45p 22.73p 22.94p 33287
08/12/2015 23.38p 23.47p 23.11p 23.40p 60298
07/12/2015 23.02p 23.55p 23.02p 23.34p 42956
04/12/2015 22.97p 23.06p 22.64p 22.98p 17802
03/12/2015 23.35p 23.44p 22.69p 23.05p 18307
02/12/2015 23.20p 23.61p 23.19p 23.42p 36107
01/12/2015 23.48p 23.48p 23.05p 23.20p 24124
30/11/2015 23.06p 23.53p 22.95p 23.36p 27416
27/11/2015 22.95p 23.11p 22.87p 22.95p 17597
26/11/2015 23.30p 23.30p 22.88p 23.05p 12075
25/11/2015 23.11p 23.43p 23.11p 23.19p 67948
24/11/2015 23.65p 23.65p 22.76p 22.84p 51581
23/11/2015 23.58p 23.75p 23.43p 23.58p 28894
20/11/2015 23.00p 23.50p 23.00p 23.33p 74067
19/11/2015 23.03p 23.17p 22.92p 23.03p 30804
18/11/2015 23.00p 23.00p 22.77p 23.00p 18181
17/11/2015 22.58p 23.13p 22.58p 23.10p 20634
16/11/2015 22.19p 22.59p 22.15p 22.43p 12426
13/11/2015 22.81p 22.81p 22.28p 22.30p 22608
12/11/2015 22.88p 22.88p 22.61p 22.88p 9023
11/11/2015 22.56p 22.95p 22.45p 22.59p 46992
10/11/2015 22.25p 22.67p 22.11p 22.52p 61921
09/11/2015 22.77p 23.09p 22.05p 22.33p 38809
06/11/2015 22.85p 23.11p 22.73p 23.09p 14057
05/11/2015 22.78p 23.15p 22.68p 22.83p 27598
04/11/2015 22.76p 23.10p 22.52p 22.77p 45054
03/11/2015 22.92p 22.94p 22.58p 22.69p 14023
02/11/2015 22.53p 22.96p 22.52p 22.75p 38790
30/10/2015 22.27p 22.63p 22.17p 22.52p 204796
29/10/2015 21.73p 22.42p 21.66p 22.42p 23298
28/10/2015 21.37p 21.67p 21.37p 21.66p 5007
27/10/2015 21.32p 21.54p 21.22p 21.32p 12848
26/10/2015 21.33p 21.36p 21.11p 21.33p 17376
23/10/2015 20.95p 21.33p 20.94p 21.20p 56675
22/10/2015 21.03p 21.03p 20.72p 20.89p 23924
21/10/2015 21.32p 21.35p 20.80p 21.02p 40920
20/10/2015 21.35p 21.43p 21.19p 21.35p 75711
19/10/2015 20.60p 21.31p 20.60p 21.08p 19560
16/10/2015 20.63p 20.87p 20.61p 20.63p 28741
15/10/2015 20.05p 20.48p 20.05p 20.32p 26638
14/10/2015 19.69p 20.15p 19.53p 20.13p 66965
13/10/2015 18.95p 19.72p 18.95p 19.56p 54310
12/10/2015 19.36p 19.36p 18.76p 18.89p 35976
09/10/2015 19.73p 19.79p 19.10p 19.28p 107820
08/10/2015 20.25p 20.32p 19.61p 19.79p 56660

*Close Price adjusted for both dividends and splits