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
19/12/2014 13.13p 13.29p 12.93p 11.80p 74736
18/12/2014 12.89p 13.19p 12.89p 11.80p 6477
17/12/2014 12.98p 12.98p 12.80p 11.80p 5459
16/12/2014 12.97p 13.02p 12.77p 11.80p 60744
15/12/2014 13.39p 13.49p 12.92p 11.80p 21932
12/12/2014 13.41p 13.53p 13.31p 11.80p 10891
11/12/2014 13.30p 13.55p 13.30p 11.80p 46791
10/12/2014 13.32p 13.41p 13.26p 11.80p 6697
09/12/2014 13.65p 13.65p 13.24p 11.80p 11271
08/12/2014 13.81p 13.81p 13.63p 11.80p 11941
05/12/2014 13.82p 13.88p 13.79p 11.80p 18332
04/12/2014 13.90p 13.90p 13.65p 11.80p 1653
03/12/2014 13.81p 13.95p 13.73p 11.80p 14801
02/12/2014 14.14p 14.14p 13.65p 11.80p 30971
01/12/2014 14.06p 14.19p 13.97p 11.80p 40236
28/11/2014 13.88p 14.06p 13.85p 11.80p 45517
27/11/2014 13.82p 13.94p 13.77p 11.80p 30399
26/11/2014 13.85p 13.94p 13.72p 11.80p 16990
25/11/2014 13.69p 13.89p 13.69p 11.80p 3161
24/11/2014 13.82p 13.82p 13.67p 11.80p 1097
21/11/2014 13.91p 13.92p 13.74p 11.80p 3729
20/11/2014 13.95p 13.95p 13.70p 11.80p 7336
19/11/2014 13.85p 14.09p 13.85p 11.80p 6677
18/11/2014 13.67p 13.81p 13.67p 11.80p 1897
17/11/2014 13.48p 13.73p 13.47p 11.80p 5963
14/11/2014 13.77p 13.86p 13.77p 11.80p 14519
13/11/2014 13.79p 13.81p 13.56p 11.80p 5357
12/11/2014 13.74p 13.83p 13.62p 11.80p 26490
11/11/2014 13.54p 13.83p 13.54p 11.80p 17582
10/11/2014 13.55p 13.66p 13.47p 11.80p 14
07/11/2014 13.74p 13.74p 13.47p 11.80p 396
06/11/2014 13.78p 13.78p 13.70p 11.80p 7843
05/11/2014 13.77p 13.93p 13.76p 11.80p 5141
04/11/2014 13.73p 13.82p 13.60p 11.80p 61877
03/11/2014 13.65p 13.80p 13.53p 11.80p 1369
31/10/2014 13.93p 13.93p 13.65p 11.80p 7153
30/10/2014 13.69p 14.03p 13.69p 11.80p 72286
29/10/2014 13.51p 13.75p 13.34p 11.80p 60072
28/10/2014 12.89p 13.33p 12.89p 11.80p 21937
27/10/2014 12.89p 13.06p 12.78p 11.80p 2799
24/10/2014 12.87p 13.02p 12.79p 11.80p 57420
23/10/2014 12.47p 12.89p 12.47p 11.80p 123050
22/10/2014 12.19p 12.59p 12.19p 11.80p 3063
21/10/2014 11.99p 12.15p 11.95p 11.80p 3495
20/10/2014 12.05p 12.10p 11.98p 11.80p 2812
17/10/2014 11.83p 11.97p 11.83p 11.80p 3316
16/10/2014 12.19p 12.19p 11.64p 11.80p 3149
15/10/2014 12.44p 12.44p 12.15p 11.80p 13040
14/10/2014 12.37p 12.42p 12.25p 11.80p 36357
13/10/2014 12.45p 12.47p 12.23p 11.80p 4921
10/10/2014 12.35p 12.58p 12.13p 11.80p 108526
09/10/2014 12.30p 12.52p 12.16p 11.80p 11657
08/10/2014 12.44p 12.44p 11.99p 11.80p 19656
07/10/2014 12.81p 12.81p 12.37p 11.80p 19254
06/10/2014 12.90p 12.98p 12.73p 11.80p 32757
03/10/2014 12.67p 12.94p 12.63p 11.80p 35888
02/10/2014 12.90p 12.90p 12.63p 11.80p 14424
01/10/2014 12.99p 13.02p 12.88p 11.80p 5693
30/09/2014 13.01p 13.07p 12.96p 11.80p 56259
29/09/2014 13.01p 13.03p 12.90p 11.80p 4422
26/09/2014 12.91p 12.93p 12.85p 11.80p 7755
25/09/2014 12.95p 13.11p 12.91p 11.80p 7697
24/09/2014 13.04p 13.04p 12.80p 11.80p 6558
23/09/2014 12.90p 13.03p 12.90p 11.80p 15886
22/09/2014 12.77p 12.98p 12.72p 11.80p 55521
19/09/2014 12.96p 13.20p 12.82p 11.80p 7040
18/09/2014 12.72p 13.01p 12.72p 11.80p 8897
17/09/2014 12.44p 12.84p 12.44p 11.80p 2671
16/09/2014 12.44p 12.63p 12.35p 11.80p 5648
15/09/2014 12.53p 12.53p 12.41p 11.80p 9983
12/09/2014 12.36p 12.59p 12.24p 11.80p 5428
11/09/2014 12.48p 12.48p 12.27p 11.80p 9883
10/09/2014 12.33p 12.47p 12.33p 11.80p 24380
09/09/2014 12.42p 12.42p 12.31p 11.80p 12379
08/09/2014 12.49p 12.49p 12.42p 11.80p 4196
05/09/2014 12.39p 12.49p 12.34p 11.80p 21265
04/09/2014 12.35p 12.39p 12.27p 11.80p 9167
03/09/2014 12.33p 12.50p 12.24p 11.80p 45556
02/09/2014 12.65p 12.69p 12.31p 11.80p 36754
01/09/2014 12.38p 12.60p 12.38p 11.80p 6481
29/08/2014 12.55p 12.55p 12.38p 11.80p 15591
28/08/2014 12.24p 12.68p 12.24p 11.80p 41147
27/08/2014 11.74p 12.41p 11.74p 11.80p 14723
26/08/2014 11.94p 11.94p 11.65p 11.80p 13740
22/08/2014 12.04p 12.04p 11.73p 11.80p 349
21/08/2014 11.73p 12.02p 11.73p 11.80p 12311
20/08/2014 12.00p 12.05p 11.69p 11.80p 1414
19/08/2014 11.94p 12.03p 11.86p 11.80p 25506
18/08/2014 11.64p 11.97p 11.64p 11.80p 18455
15/08/2014 11.55p 11.55p 11.35p 11.80p 0
14/08/2014 11.56p 11.70p 11.55p 11.80p 31572
13/08/2014 11.64p 11.73p 11.48p 11.80p 9126
12/08/2014 11.56p 11.68p 11.45p 11.80p 26194
11/08/2014 11.47p 11.69p 11.47p 11.80p 12482
08/08/2014 11.58p 11.58p 11.30p 11.80p 1916
07/08/2014 11.68p 11.68p 11.59p 11.80p 343
06/08/2014 11.86p 11.86p 11.66p 11.80p 32984
05/08/2014 11.97p 12.03p 11.81p 11.80p 7305
04/08/2014 11.98p 12.04p 11.97p 11.80p 21930
01/08/2014 12.26p 12.26p 11.94p 11.80p 4944
31/07/2014 12.20p 12.26p 12.06p 11.80p 1312
30/07/2014 12.23p 12.23p 12.07p 11.80p 1344
29/07/2014 12.03p 12.27p 12.03p 11.80p 1417
28/07/2014 11.86p 12.03p 11.81p 11.80p 44162
25/07/2014 12.00p 12.18p 11.81p 11.80p 18119
24/07/2014 12.13p 12.13p 11.88p 11.80p 13888
23/07/2014 12.06p 12.15p 11.98p 11.80p 2800
22/07/2014 12.15p 12.20p 11.93p 11.80p 19471
21/07/2014 12.11p 12.24p 12.04p 11.80p 28918
18/07/2014 12.27p 12.27p 12.10p 11.80p 11640
17/07/2014 12.31p 12.35p 12.19p 11.80p 2412
16/07/2014 12.31p 12.33p 12.17p 11.80p 3639
15/07/2014 12.58p 12.60p 12.10p 11.80p 23969
14/07/2014 12.64p 12.67p 12.49p 11.80p 14552
11/07/2014 12.34p 12.72p 12.34p 11.80p 32913
10/07/2014 12.34p 12.41p 12.21p 11.80p 3015
09/07/2014 12.49p 12.55p 12.24p 11.80p 7309
08/07/2014 12.77p 12.77p 12.45p 11.80p 3790
07/07/2014 12.72p 12.75p 12.57p 11.80p 1081
04/07/2014 12.76p 12.90p 12.63p 11.80p 1132
03/07/2014 12.39p 12.75p 12.39p 11.80p 32880
02/07/2014 12.26p 12.40p 12.23p 11.80p 38045
01/07/2014 12.31p 12.35p 12.26p 11.80p 3303
30/06/2014 12.18p 12.34p 12.18p 11.80p 152676
27/06/2014 12.23p 12.30p 12.09p 11.80p 34152
26/06/2014 12.23p 12.35p 12.21p 11.80p 91028
25/06/2014 12.12p 12.35p 12.12p 11.80p 2265
24/06/2014 12.27p 12.27p 11.98p 11.80p 28958
23/06/2014 12.34p 12.37p 12.22p 11.80p 24292
20/06/2014 12.30p 12.51p 12.30p 11.80p 25554
19/06/2014 12.36p 12.36p 12.26p 11.80p 1813
18/06/2014 12.34p 12.45p 12.34p 11.80p 3535
17/06/2014 12.31p 12.38p 12.24p 11.80p 1362
16/06/2014 12.28p 12.35p 12.20p 11.80p 1477
13/06/2014 12.38p 12.38p 12.19p 11.80p 24245
12/06/2014 12.45p 12.48p 12.37p 11.80p 31030
11/06/2014 12.52p 12.56p 12.45p 11.80p 6281
10/06/2014 12.51p 12.57p 12.40p 11.80p 64763
09/06/2014 12.50p 12.52p 12.37p 11.80p 57381
06/06/2014 12.32p 12.48p 12.31p 11.80p 6154
05/06/2014 12.45p 12.45p 12.29p 11.80p 2782
04/06/2014 12.34p 12.50p 12.34p 11.80p 5101
03/06/2014 12.53p 12.57p 12.33p 11.80p 21519
02/06/2014 12.39p 12.60p 12.39p 11.80p 128243
30/05/2014 12.39p 12.47p 12.23p 11.80p 69089
29/05/2014 12.27p 12.47p 12.25p 11.80p 7238
28/05/2014 12.15p 12.31p 12.15p 11.80p 3755
27/05/2014 12.17p 12.24p 12.09p 11.80p 50489
23/05/2014 12.17p 12.17p 12.11p 11.80p 5196
22/05/2014 12.10p 12.21p 12.02p 11.80p 9125
21/05/2014 12.15p 12.19p 11.97p 11.80p 71547
20/05/2014 11.36p 12.10p 11.36p 11.80p 183128
19/05/2014 11.49p 11.49p 11.27p 11.80p 4363
16/05/2014 11.41p 11.56p 11.34p 11.80p 40213
15/05/2014 11.77p 11.77p 11.22p 11.80p 285875
14/05/2014 12.00p 12.00p 11.71p 11.80p 11077
13/05/2014 12.02p 12.02p 11.88p 12.00p 10562
12/05/2014 11.93p 12.02p 11.80p 12.00p 1984
09/05/2014 11.94p 11.96p 11.69p 11.96p 18516
08/05/2014 11.88p 11.98p 11.81p 11.92p 22363
07/05/2014 12.22p 12.22p 11.81p 11.85p 3676
06/05/2014 12.44p 12.44p 12.19p 12.32p 11965
02/05/2014 12.60p 12.64p 12.57p 12.77p 53399
01/05/2014 12.45p 12.77p 12.44p 12.77p 0
30/04/2014 12.44p 12.60p 12.44p 12.77p 29778
29/04/2014 12.69p 12.69p 12.43p 12.77p 4255
28/04/2014 12.72p 12.72p 12.48p 12.77p 58314
25/04/2014 12.51p 12.77p 12.51p 12.77p 97221
24/04/2014 12.47p 12.70p 12.45p 12.45p 61785
23/04/2014 12.52p 12.55p 12.32p 12.32p 3401
22/04/2014 12.34p 12.56p 12.31p 12.40p 9933
17/04/2014 11.85p 12.31p 11.85p 12.26p 10403645
16/04/2014 11.90p 12.05p 11.87p 11.87p 302
15/04/2014 11.75p 11.88p 11.74p 11.88p 4747
14/04/2014 12.22p 12.22p 11.84p 11.88p 13788
11/04/2014 12.50p 12.50p 12.10p 12.23p 63252
10/04/2014 12.73p 12.77p 12.36p 12.62p 187
09/04/2014 12.32p 12.73p 12.32p 12.70p 7161
08/04/2014 12.81p 12.81p 12.24p 12.39p 37072
07/04/2014 12.77p 12.86p 12.65p 12.71p 5552
04/04/2014 12.72p 12.81p 12.66p 12.75p 3336
03/04/2014 12.65p 12.79p 12.59p 12.70p 120684
02/04/2014 12.63p 12.68p 12.55p 12.64p 19790
01/04/2014 12.69p 12.69p 12.52p 12.56p 1711
31/03/2014 12.87p 12.87p 12.69p 12.69p 6030
28/03/2014 12.77p 12.88p 12.72p 12.77p 67967
27/03/2014 12.63p 12.82p 12.63p 12.73p 23091
26/03/2014 12.83p 12.83p 12.57p 12.69p 161
25/03/2014 12.42p 12.86p 12.42p 12.77p 29016
24/03/2014 12.48p 12.48p 12.30p 12.46p 30036
21/03/2014 12.35p 12.47p 12.35p 12.47p 2504
20/03/2014 12.49p 12.56p 12.35p 12.40p 4785
19/03/2014 12.57p 12.57p 12.44p 12.52p 5103
18/03/2014 12.65p 12.65p 12.48p 12.58p 6632
17/03/2014 12.32p 12.66p 12.32p 12.66p 4381
14/03/2014 12.26p 12.48p 12.25p 12.48p 13688
13/03/2014 12.32p 12.36p 12.24p 12.36p 991
12/03/2014 12.40p 12.40p 12.17p 12.39p 41431
11/03/2014 12.48p 12.56p 12.48p 12.48p 6073
10/03/2014 12.65p 12.65p 12.46p 12.49p 20550

*Close Price adjusted for both dividends and splits