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
07/03/2014 12.60p 12.84p 12.49p 12.73p 8872
06/03/2014 12.69p 12.70p 12.41p 12.56p 33686
05/03/2014 13.02p 13.03p 12.91p 13.01p 15765
04/03/2014 12.90p 13.15p 12.90p 13.06p 7111
03/03/2014 12.97p 13.15p 12.79p 12.97p 14435
28/02/2014 12.95p 13.34p 12.95p 13.33p 17080
27/02/2014 12.86p 12.86p 12.81p 12.85p 508
26/02/2014 12.88p 12.92p 12.78p 12.79p 4115
25/02/2014 12.89p 12.97p 12.78p 12.80p 10973
24/02/2014 12.70p 12.95p 12.70p 12.82p 25129
21/02/2014 12.69p 12.87p 12.55p 12.65p 36164
20/02/2014 12.56p 12.70p 12.49p 12.68p 5802
19/02/2014 12.36p 12.55p 12.36p 12.55p 11519
18/02/2014 12.54p 12.54p 12.28p 12.39p 22683
17/02/2014 12.63p 12.67p 12.35p 12.46p 110
14/02/2014 12.64p 12.76p 12.52p 12.69p 1971
13/02/2014 12.31p 12.50p 12.31p 12.32p 26185
12/02/2014 11.85p 12.30p 11.85p 12.19p 26520
11/02/2014 11.69p 11.84p 11.47p 11.72p 0
10/02/2014 11.61p 11.70p 11.47p 11.59p 4562
07/02/2014 11.56p 11.62p 11.47p 11.55p 15630
06/02/2014 11.40p 11.61p 11.40p 11.57p 5276
05/02/2014 11.28p 11.40p 11.27p 11.40p 28654
04/02/2014 11.51p 11.51p 11.30p 11.38p 2935
03/02/2014 11.75p 11.75p 11.45p 11.51p 21059
31/01/2014 11.47p 11.65p 11.47p 11.61p 24093
30/01/2014 11.30p 11.50p 11.28p 11.50p 37351
29/01/2014 11.34p 11.40p 11.13p 11.35p 9158
28/01/2014 11.43p 11.51p 11.20p 11.38p 153156
27/01/2014 11.47p 11.50p 11.31p 11.42p 162111
24/01/2014 11.47p 11.52p 11.39p 11.49p 3500
23/01/2014 11.15p 11.30p 11.15p 11.17p 4557
22/01/2014 11.24p 11.24p 11.06p 11.06p 10853
21/01/2014 10.93p 11.26p 10.93p 11.16p 9528
20/01/2014 10.65p 10.91p 10.65p 10.77p 52324
17/01/2014 10.75p 10.76p 10.59p 10.59p 13750
16/01/2014 10.74p 10.74p 10.63p 10.63p 125
15/01/2014 10.50p 10.65p 10.50p 10.58p 1958
14/01/2014 10.58p 10.62p 10.47p 10.53p 15206
13/01/2014 10.75p 10.75p 10.60p 10.60p 14549
10/01/2014 10.45p 10.79p 10.45p 10.70p 306
09/01/2014 10.49p 10.51p 10.41p 10.49p 1919
08/01/2014 10.60p 10.63p 10.46p 10.47p 7869
07/01/2014 10.49p 10.59p 10.49p 10.59p 460
06/01/2014 10.41p 10.48p 10.36p 10.48p 156923
03/01/2014 10.35p 10.38p 10.20p 10.38p 12461
02/01/2014 10.48p 10.48p 10.28p 10.36p 2330
31/12/2013 10.42p 10.51p 10.00p 10.42p 0
30/12/2013 10.30p 10.48p 10.00p 10.45p 0
27/12/2013 10.26p 10.40p 10.22p 10.22p 14191
24/12/2013 10.18p 10.26p 10.00p 10.18p 0
23/12/2013 10.13p 10.26p 10.00p 10.17p 7973
20/12/2013 10.13p 10.13p 10.03p 10.09p 7588
19/12/2013 10.01p 10.16p 10.01p 10.11p 16814
18/12/2013 9.98p 10.10p 9.98p 10.07p 1263
17/12/2013 10.03p 10.06p 9.89p 9.92p 32883
16/12/2013 9.82p 10.13p 9.82p 10.06p 2959
13/12/2013 9.74p 9.87p 9.74p 9.77p 6039
12/12/2013 9.83p 9.83p 9.50p 9.70p 10671
11/12/2013 9.99p 9.99p 9.80p 9.86p 29180
10/12/2013 9.90p 10.04p 9.90p 10.00p 23388
09/12/2013 10.16p 10.20p 9.88p 9.95p 105817
06/12/2013 10.31p 10.31p 10.10p 10.24p 73545
05/12/2013 10.35p 10.52p 10.28p 10.33p 8877
04/12/2013 10.35p 10.39p 10.35p 10.37p 47045
03/12/2013 10.41p 10.45p 10.30p 10.36p 13398
02/12/2013 10.48p 10.48p 10.33p 10.41p 10576
29/11/2013 10.56p 10.56p 10.35p 10.44p 3216
28/11/2013 10.46p 10.67p 10.41p 10.51p 4538
27/11/2013 10.30p 10.46p 10.30p 10.31p 503792
26/11/2013 10.27p 10.34p 10.21p 10.23p 275223
25/11/2013 10.27p 10.28p 10.19p 10.19p 546
22/11/2013 10.05p 10.28p 10.05p 10.20p 5569
21/11/2013 9.96p 10.12p 9.96p 10.12p 5428
20/11/2013 10.13p 10.13p 9.93p 9.93p 3812
19/11/2013 10.03p 10.09p 10.03p 10.09p 645
18/11/2013 9.94p 10.06p 9.83p 9.99p 31348
15/11/2013 10.19p 10.25p 10.10p 10.25p 55003
14/11/2013 10.23p 10.26p 10.12p 10.26p 1336
13/11/2013 10.35p 10.35p 10.19p 10.30p 411
12/11/2013 10.24p 10.39p 10.19p 10.39p 25438
11/11/2013 10.20p 10.33p 10.20p 10.33p 52950
08/11/2013 10.39p 10.40p 10.12p 10.27p 142486
07/11/2013 10.52p 10.52p 10.41p 10.41p 1562
06/11/2013 10.17p 10.47p 9.87p 10.39p 0
05/11/2013 10.08p 10.22p 9.87p 10.17p 0
04/11/2013 9.87p 10.09p 9.87p 10.02p 21018
01/11/2013 9.66p 9.89p 9.66p 9.77p 23960
31/10/2013 9.58p 9.72p 9.58p 9.66p 7520
30/10/2013 9.42p 9.54p 9.42p 9.54p 2845
29/10/2013 9.30p 9.43p 9.30p 9.34p 1051
28/10/2013 9.40p 9.40p 9.32p 9.32p 1863
25/10/2013 9.35p 9.41p 9.30p 9.33p 3328
24/10/2013 9.31p 9.33p 9.25p 9.29p 53644
23/10/2013 9.31p 9.40p 9.16p 9.29p 10497
22/10/2013 9.27p 9.27p 9.18p 9.24p 4250
21/10/2013 9.20p 9.24p 9.08p 9.18p 634
18/10/2013 8.98p 9.15p 8.98p 8.99p 3598
17/10/2013 8.76p 8.94p 8.76p 8.92p 608
16/10/2013 8.80p 8.88p 8.69p 8.72p 20347
15/10/2013 8.72p 8.84p 8.72p 8.84p 2152
14/10/2013 8.71p 8.73p 8.71p 8.72p 1958
11/10/2013 8.69p 8.95p 8.47p 8.75p 15709
10/10/2013 8.59p 8.95p 8.47p 8.77p 1193
09/10/2013 8.57p 8.95p 8.47p 8.77p 143
08/10/2013 8.66p 8.95p 8.47p 8.77p 637
07/10/2013 8.68p 8.95p 8.47p 8.77p 0
04/10/2013 8.69p 8.95p 8.47p 8.77p 0
03/10/2013 8.81p 8.95p 8.47p 8.77p 13058
02/10/2013 8.82p 8.95p 8.47p 8.77p 25902
01/10/2013 8.84p 8.95p 8.47p 8.77p 192
30/09/2013 8.62p 8.95p 8.47p 8.77p 32024
27/09/2013 8.75p 8.95p 8.47p 8.77p 48310
26/09/2013 8.83p 8.95p 8.47p 8.77p 9312
25/09/2013 8.82p 8.95p 8.47p 8.77p 32143
24/09/2013 8.69p 8.95p 8.47p 8.77p 452
23/09/2013 8.65p 8.95p 8.47p 8.77p 735
20/09/2013 8.72p 8.95p 8.47p 8.77p 1672
19/09/2013 8.78p 8.95p 8.47p 8.77p 264
18/09/2013 8.74p 8.95p 8.47p 8.77p 0
17/09/2013 8.68p 8.95p 8.47p 8.77p 123
16/09/2013 8.64p 8.95p 8.47p 8.77p 9
13/09/2013 8.60p 8.95p 8.47p 8.77p 961
12/09/2013 8.84p 8.95p 8.47p 8.77p 15216
11/09/2013 8.76p 8.95p 8.47p 8.77p 0
10/09/2013 8.77p 8.95p 8.47p 8.77p 432
09/09/2013 8.59p 8.95p 8.47p 8.77p 2157
06/09/2013 8.54p 8.95p 8.47p 8.77p 1790
05/09/2013 8.53p 8.95p 8.51p 8.77p 0
04/09/2013 8.60p 8.95p 8.51p 8.77p 0
03/09/2013 8.73p 8.95p 8.52p 8.77p 319
02/09/2013 8.55p 8.95p 8.52p 8.77p 1150
30/08/2013 8.53p 8.95p 8.52p 8.77p 6309
29/08/2013 8.54p 8.95p 8.52p 8.77p 318
28/08/2013 8.57p 8.95p 8.52p 8.77p 174
27/08/2013 8.63p 8.95p 8.52p 8.63p 754
23/08/2013 8.81p 8.95p 8.59p 8.77p 0
22/08/2013 8.71p 8.95p 8.59p 8.77p 15783
21/08/2013 8.70p 8.95p 8.59p 8.77p 219
20/08/2013 8.80p 8.95p 8.59p 8.77p 0
19/08/2013 8.83p 8.95p 8.62p 8.77p 2097
16/08/2013 8.91p 8.95p 8.62p 8.77p 6712
15/08/2013 8.77p 8.94p 8.62p 8.77p 0
14/08/2013 8.90p 8.94p 8.62p 8.77p 10414
13/08/2013 8.79p 8.93p 8.62p 8.77p 23471
12/08/2013 8.76p 8.90p 8.62p 8.77p 1273
09/08/2013 8.78p 8.90p 8.62p 8.77p 1460
08/08/2013 8.72p 8.90p 8.62p 8.77p 11950
07/08/2013 8.73p 8.90p 8.62p 8.77p 447
06/08/2013 8.81p 8.90p 8.62p 8.77p 24537
05/08/2013 8.87p 8.87p 8.67p 8.77p 6021
02/08/2013 8.83p 8.87p 8.69p 8.77p 1698
01/08/2013 8.87p 8.87p 8.77p 8.77p 230936
31/07/2013 8.86p 9.08p 8.38p 8.77p 14122
30/07/2013 8.78p 9.08p 8.38p 8.77p 0
29/07/2013 8.96p 9.08p 8.38p 8.77p 31124
26/07/2013 8.89p 9.08p 8.38p 8.77p 14268
25/07/2013 8.62p 9.00p 8.38p 8.77p 0
24/07/2013 8.77p 9.00p 8.38p 8.77p 1429
23/07/2013 8.56p 9.00p 8.38p 8.77p 0
22/07/2013 8.70p 9.00p 8.38p 8.77p 379
19/07/2013 8.60p 9.00p 8.38p 8.77p 10450
18/07/2013 8.49p 9.00p 8.38p 8.77p 1337
17/07/2013 8.46p 9.00p 8.38p 8.77p 8327
16/07/2013 8.51p 9.00p 8.38p 8.77p 2386
15/07/2013 8.63p 9.00p 8.38p 8.77p 203233
12/07/2013 8.90p 9.00p 8.38p 8.77p 1010
11/07/2013 8.81p 8.90p 8.38p 8.77p 113420
10/07/2013 8.67p 8.84p 8.38p 8.77p 23704
09/07/2013 8.65p 8.65p 8.38p 8.40p 17340
08/07/2013 8.64p 8.64p 8.38p 8.40p 278
05/07/2013 8.62p 8.63p 8.38p 8.40p 3148
04/07/2013 8.61p 8.63p 8.38p 8.40p 84
03/07/2013 8.56p 8.63p 8.38p 8.40p 0
02/07/2013 8.63p 8.63p 8.40p 8.40p 1546
01/07/2013 8.53p 8.63p 8.40p 8.40p 205
28/06/2013 8.43p 8.53p 8.40p 8.40p 1917
27/06/2013 8.51p 8.51p 8.40p 8.40p 200
26/06/2013 8.36p 8.52p 8.32p 8.40p 1225
25/06/2013 8.26p 8.40p 8.26p 8.40p 14927
24/06/2013 8.28p 8.40p 8.23p 8.40p 5050
21/06/2013 8.22p 8.40p 8.22p 8.40p 5006
20/06/2013 8.30p 8.40p 8.28p 8.40p 114514
19/06/2013 8.44p 8.44p 8.32p 8.40p 7047
18/06/2013 8.25p 8.47p 8.25p 8.40p 12802
17/06/2013 8.16p 8.27p 8.00p 8.00p 25660
14/06/2013 8.22p 8.22p 8.00p 8.00p 1604
13/06/2013 8.04p 8.20p 7.98p 8.00p 6903
12/06/2013 8.07p 8.07p 7.94p 8.00p 2070
11/06/2013 8.15p 8.15p 7.90p 8.00p 5799
10/06/2013 8.06p 8.19p 7.99p 8.00p 38176
07/06/2013 7.86p 8.17p 7.80p 8.00p 13319
06/06/2013 8.13p 8.15p 7.95p 8.00p 36361
05/06/2013 8.08p 8.15p 7.94p 8.00p 9949
04/06/2013 8.07p 8.13p 7.94p 8.00p 349
03/06/2013 8.06p 8.15p 7.93p 8.00p 44768
31/05/2013 8.07p 8.14p 7.93p 8.00p 11983
30/05/2013 8.06p 8.11p 7.95p 8.00p 8074
29/05/2013 8.18p 8.18p 7.98p 8.00p 1792
28/05/2013 8.15p 8.18p 7.98p 8.00p 4337

*Close Price adjusted for both dividends and splits