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
07/10/2015 20.88p 21.00p 19.91p 20.19p 12345
06/10/2015 21.08p 21.16p 20.80p 21.00p 11888
05/10/2015 20.91p 21.17p 20.78p 21.13p 52886
02/10/2015 20.73p 20.94p 20.51p 20.78p 32423
01/10/2015 20.85p 20.92p 20.58p 20.58p 34954
30/09/2015 20.93p 21.05p 20.44p 20.65p 34584
29/09/2015 21.21p 21.21p 19.88p 21.05p 76292
28/09/2015 21.31p 21.49p 21.10p 21.31p 18578
25/09/2015 21.33p 21.56p 21.14p 21.36p 13901
24/09/2015 21.30p 21.66p 20.98p 21.14p 21818
23/09/2015 21.09p 21.41p 21.09p 21.34p 20551
22/09/2015 21.52p 21.52p 20.92p 21.23p 23887
21/09/2015 21.33p 21.81p 21.18p 21.53p 13395
18/09/2015 21.11p 21.50p 20.88p 21.41p 488646
17/09/2015 21.13p 21.28p 21.01p 21.13p 65055
16/09/2015 21.17p 21.29p 20.97p 21.17p 29505
15/09/2015 21.18p 21.34p 21.00p 21.18p 6664
14/09/2015 21.26p 21.32p 21.01p 21.26p 14780
11/09/2015 20.95p 21.22p 20.95p 21.19p 6013
10/09/2015 20.51p 21.16p 20.51p 20.99p 5569
09/09/2015 21.28p 21.28p 20.81p 21.03p 26855
08/09/2015 21.17p 21.32p 21.05p 21.17p 2836
07/09/2015 21.28p 21.28p 21.05p 21.28p 10903
04/09/2015 21.12p 21.30p 20.98p 21.10p 9324
03/09/2015 21.08p 21.33p 21.05p 21.30p 18027
02/09/2015 21.08p 21.27p 20.81p 21.03p 23302
01/09/2015 21.03p 21.11p 20.74p 20.94p 7370
28/08/2015 21.40p 21.40p 21.11p 21.11p 34940
27/08/2015 21.64p 21.64p 21.38p 21.41p 14474
26/08/2015 21.31p 21.49p 20.95p 21.16p 228464
25/08/2015 20.42p 21.25p 20.23p 21.19p 22842
24/08/2015 19.94p 21.09p 19.61p 20.23p 18727
21/08/2015 21.38p 21.98p 21.05p 21.09p 42525
20/08/2015 21.95p 22.17p 21.56p 21.69p 15562
19/08/2015 22.67p 22.75p 21.85p 22.37p 331423
18/08/2015 22.38p 22.89p 22.38p 22.69p 76129
17/08/2015 22.61p 22.67p 22.25p 22.36p 6874
14/08/2015 22.35p 22.69p 22.33p 11.80p 435
13/08/2015 22.50p 22.53p 22.07p 11.80p 5821
12/08/2015 22.52p 22.52p 22.11p 11.80p 9254
11/08/2015 22.75p 22.76p 22.43p 11.80p 8058
10/08/2015 22.24p 22.80p 22.24p 11.80p 17751
07/08/2015 23.57p 23.57p 21.84p 11.80p 188
06/08/2015 23.70p 23.97p 23.27p 11.80p 51429
05/08/2015 23.78p 23.90p 23.56p 11.80p 67560
04/08/2015 23.77p 23.89p 23.53p 11.80p 95859
03/08/2015 22.67p 23.82p 22.67p 11.80p 186915
31/07/2015 22.21p 22.75p 22.21p 11.80p 44396
30/07/2015 22.09p 22.13p 21.88p 11.80p 34578
29/07/2015 20.88p 22.16p 20.75p 11.80p 16271
28/07/2015 21.00p 21.03p 20.48p 11.80p 11425
27/07/2015 21.25p 21.39p 20.65p 11.80p 12270
24/07/2015 21.34p 21.47p 21.11p 11.80p 8944
23/07/2015 21.44p 21.44p 21.05p 11.80p 10771
22/07/2015 21.34p 21.51p 21.08p 11.80p 33979
21/07/2015 21.38p 21.59p 21.17p 11.80p 19582
20/07/2015 21.61p 21.66p 21.19p 11.80p 24836
17/07/2015 20.68p 20.92p 20.59p 11.80p 5887
16/07/2015 20.59p 21.14p 20.56p 11.80p 102690
15/07/2015 20.22p 20.39p 20.13p 11.80p 16509
14/07/2015 20.36p 20.36p 20.09p 11.80p 47413
13/07/2015 19.51p 20.53p 19.51p 11.80p 23762
10/07/2015 19.43p 19.55p 19.25p 11.80p 16458
09/07/2015 18.52p 19.42p 18.52p 11.80p 42183
08/07/2015 18.60p 19.07p 18.57p 11.80p 12741
07/07/2015 18.69p 18.97p 18.56p 11.80p 16328
06/07/2015 18.55p 18.92p 18.55p 11.80p 11888
03/07/2015 19.17p 19.17p 18.98p 11.80p 423
02/07/2015 19.53p 19.82p 18.92p 11.80p 12788
01/07/2015 19.00p 19.71p 18.92p 11.80p 30825
30/06/2015 18.70p 18.98p 18.60p 11.80p 15533
29/06/2015 18.63p 19.36p 18.63p 11.80p 26084
26/06/2015 19.38p 19.42p 19.31p 11.80p 5292
25/06/2015 19.35p 19.58p 19.20p 11.80p 10633
24/06/2015 19.26p 19.47p 19.10p 11.80p 20078
23/06/2015 19.03p 19.40p 19.03p 11.80p 2944
22/06/2015 18.76p 18.98p 18.76p 11.80p 317
19/06/2015 18.18p 18.63p 18.13p 11.80p 4838
18/06/2015 18.52p 18.56p 18.17p 11.80p 9475
17/06/2015 18.77p 18.83p 18.57p 11.80p 2846
16/06/2015 18.47p 18.67p 18.43p 11.80p 2939
15/06/2015 18.98p 18.98p 18.41p 11.80p 85275
12/06/2015 19.02p 19.21p 18.93p 11.80p 42152
11/06/2015 18.83p 19.09p 18.77p 11.80p 33291
10/06/2015 18.85p 19.07p 18.60p 11.80p 79329
09/06/2015 19.17p 19.29p 18.77p 11.80p 21674
08/06/2015 19.06p 19.40p 19.06p 11.80p 51241
05/06/2015 19.31p 19.31p 18.82p 11.80p 3365
04/06/2015 19.26p 19.43p 18.99p 11.80p 60212
03/06/2015 19.38p 19.59p 19.13p 11.80p 24243
02/06/2015 19.55p 19.56p 19.20p 11.80p 10122
01/06/2015 19.27p 19.55p 19.27p 11.80p 7891
29/05/2015 19.22p 19.57p 18.98p 11.80p 10726
28/05/2015 19.17p 19.31p 19.05p 11.80p 5589
27/05/2015 18.92p 19.25p 18.92p 11.80p 117726
26/05/2015 18.92p 18.99p 18.81p 11.80p 6028
22/05/2015 19.75p 19.75p 19.45p 11.80p 1206
21/05/2015 19.36p 19.75p 19.36p 11.80p 61053
20/05/2015 19.58p 19.65p 19.31p 11.80p 186540
19/05/2015 19.03p 19.59p 19.03p 11.80p 61038
18/05/2015 18.83p 19.10p 18.76p 11.80p 47152
15/05/2015 18.74p 18.91p 18.65p 11.80p 29350
14/05/2015 18.65p 19.00p 18.55p 11.80p 15944
13/05/2015 18.66p 18.72p 18.45p 11.80p 36813
12/05/2015 18.02p 18.72p 18.02p 11.80p 12291
11/05/2015 18.04p 18.17p 18.04p 11.80p 6418
08/05/2015 17.75p 18.00p 17.75p 11.80p 21013
07/05/2015 17.64p 17.74p 17.47p 11.80p 8245
06/05/2015 17.81p 18.10p 17.37p 11.80p 8664
05/05/2015 18.05p 18.32p 17.51p 11.80p 2422
01/05/2015 17.79p 17.79p 17.52p 11.80p 0
30/04/2015 17.28p 17.85p 17.28p 11.80p 9910
29/04/2015 17.93p 17.93p 17.29p 11.80p 6845
28/04/2015 18.14p 18.14p 17.78p 11.80p 3619
27/04/2015 18.08p 18.25p 17.77p 11.80p 21372
24/04/2015 18.34p 18.36p 17.96p 11.80p 2615
23/04/2015 18.42p 18.57p 17.99p 11.80p 6181
22/04/2015 18.11p 18.49p 18.11p 11.80p 188
21/04/2015 18.03p 18.08p 17.84p 11.80p 21415
20/04/2015 17.91p 17.96p 17.80p 11.80p 14191
17/04/2015 18.55p 18.55p 18.06p 11.80p 4711
16/04/2015 19.01p 19.01p 18.51p 11.80p 26440
15/04/2015 18.71p 18.99p 18.71p 11.80p 7080
14/04/2015 18.71p 18.71p 18.31p 11.80p 44437
13/04/2015 18.63p 18.82p 18.51p 11.80p 19654
10/04/2015 18.26p 18.63p 18.26p 11.80p 260
09/04/2015 18.15p 18.20p 17.93p 11.80p 4814
08/04/2015 18.00p 18.17p 17.86p 11.80p 17408
07/04/2015 17.78p 17.99p 17.74p 11.80p 26806
02/04/2015 17.60p 17.75p 17.52p 11.80p 25887
01/04/2015 17.51p 17.64p 17.41p 11.80p 27541
31/03/2015 17.45p 17.52p 17.40p 11.80p 33235
30/03/2015 16.78p 17.67p 16.78p 11.80p 4911
27/03/2015 17.33p 17.33p 16.58p 11.80p 9326
26/03/2015 17.42p 17.42p 16.93p 11.80p 588
25/03/2015 17.61p 17.61p 17.22p 11.80p 8291
24/03/2015 17.80p 17.80p 17.60p 11.80p 2288
23/03/2015 17.60p 17.67p 17.45p 11.80p 17761
20/03/2015 17.40p 17.56p 17.30p 11.80p 142
19/03/2015 17.33p 17.50p 17.33p 11.80p 7264
18/03/2015 17.77p 17.77p 17.09p 11.80p 4017
17/03/2015 18.11p 18.11p 17.67p 11.80p 12790
16/03/2015 17.55p 17.97p 17.55p 11.80p 4513
13/03/2015 17.12p 17.59p 17.12p 11.80p 5068
12/03/2015 17.08p 17.14p 16.92p 11.80p 16088
11/03/2015 16.65p 17.16p 16.63p 11.80p 4052
10/03/2015 16.66p 16.67p 16.49p 11.80p 529
09/03/2015 16.55p 16.70p 16.55p 11.80p 9454
06/03/2015 16.68p 16.68p 16.59p 11.80p 26061
05/03/2015 16.21p 16.65p 16.21p 11.80p 65446
04/03/2015 16.18p 16.18p 15.97p 11.80p 103036
03/03/2015 16.32p 16.42p 16.06p 11.80p 3915
02/03/2015 16.18p 16.29p 16.08p 11.80p 8438
27/02/2015 16.31p 16.35p 15.94p 11.80p 38604
26/02/2015 15.83p 16.26p 15.83p 11.80p 4482
25/02/2015 15.39p 15.61p 15.27p 11.80p 7639
24/02/2015 15.27p 15.37p 15.15p 11.80p 4426
23/02/2015 15.23p 15.41p 15.11p 11.80p 5968
20/02/2015 15.20p 15.20p 15.13p 11.80p 12927
19/02/2015 15.06p 15.44p 14.98p 11.80p 62805
18/02/2015 14.95p 15.10p 14.90p 11.80p 42770
17/02/2015 14.57p 14.89p 14.57p 11.80p 37950
16/02/2015 14.35p 14.73p 14.34p 11.80p 57769
13/02/2015 14.36p 14.37p 14.27p 11.80p 5160
12/02/2015 13.84p 14.40p 13.72p 11.80p 70917
11/02/2015 13.84p 13.90p 13.71p 11.80p 272820
10/02/2015 13.71p 13.90p 13.64p 11.80p 6058
09/02/2015 13.76p 13.80p 13.53p 11.80p 104022
06/02/2015 13.68p 13.81p 13.59p 11.80p 602468
05/02/2015 13.94p 14.02p 13.60p 11.80p 21749
04/02/2015 14.31p 14.34p 13.90p 11.80p 13200
03/02/2015 14.06p 14.31p 14.05p 11.80p 30297
02/02/2015 14.66p 14.70p 13.97p 11.80p 10743
30/01/2015 14.39p 14.65p 14.39p 11.80p 19278
29/01/2015 14.39p 14.39p 14.17p 11.80p 304
28/01/2015 14.47p 14.47p 14.22p 11.80p 1102
27/01/2015 14.13p 14.43p 14.13p 11.80p 4690
26/01/2015 13.95p 14.14p 13.94p 11.80p 2906
23/01/2015 13.89p 14.09p 13.89p 11.80p 471
22/01/2015 13.70p 13.93p 13.68p 11.80p 13363
21/01/2015 13.70p 13.82p 13.49p 11.80p 31779
20/01/2015 13.88p 14.02p 13.82p 11.80p 18829
19/01/2015 13.74p 13.90p 13.74p 11.80p 27170
16/01/2015 13.55p 13.71p 13.48p 11.80p 27016
15/01/2015 13.59p 13.63p 13.33p 11.80p 24256
14/01/2015 13.56p 13.71p 13.40p 11.80p 6020
13/01/2015 13.40p 13.64p 13.40p 11.80p 32076
12/01/2015 13.40p 13.52p 13.31p 11.80p 17253
09/01/2015 13.19p 13.37p 13.19p 11.80p 4600
08/01/2015 13.09p 13.18p 13.09p 11.80p 7257
07/01/2015 13.13p 13.13p 12.85p 11.80p 382
06/01/2015 13.22p 13.30p 12.95p 11.80p 5443
05/01/2015 13.16p 13.29p 13.11p 11.80p 7388
02/01/2015 12.84p 13.27p 12.84p 11.80p 15645
31/12/2014 12.85p 12.93p 12.81p 11.80p 0
30/12/2014 13.07p 13.07p 12.85p 11.80p 1452
29/12/2014 12.98p 13.03p 12.98p 11.80p 1993
24/12/2014 12.94p 12.94p 12.93p 11.80p 244
23/12/2014 12.93p 13.06p 12.90p 11.80p 14802
22/12/2014 13.01p 13.01p 12.89p 11.80p 1231

*Close Price adjusted for both dividends and splits