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
24/05/2013 8.04p 8.15p 8.00p 8.00p 19197
23/05/2013 7.96p 8.06p 7.96p 8.00p 4053
22/05/2013 8.16p 8.16p 7.98p 8.00p 33313
21/05/2013 8.04p 8.18p 8.00p 8.00p 15891
20/05/2013 8.00p 8.06p 7.91p 8.00p 36908
17/05/2013 8.02p 8.07p 8.00p 8.00p 6246
16/05/2013 8.17p 8.17p 8.00p 8.00p 800
15/05/2013 8.11p 8.17p 8.00p 8.00p 13292
14/05/2013 8.02p 8.10p 7.91p 8.00p 7086
13/05/2013 7.91p 8.02p 7.86p 8.00p 35303
10/05/2013 7.98p 8.00p 7.83p 8.00p 73587
09/05/2013 7.82p 8.06p 7.76p 8.00p 11732
08/05/2013 7.84p 7.85p 7.65p 7.65p 210
07/05/2013 7.86p 7.93p 7.65p 7.65p 157542
03/05/2013 7.83p 7.83p 7.65p 7.65p 39140
02/05/2013 7.81p 7.84p 7.65p 7.65p 3989
01/05/2013 7.81p 7.88p 7.65p 7.85p 0
30/04/2013 7.81p 7.88p 7.65p 7.65p 2081
29/04/2013 7.80p 7.83p 7.65p 7.65p 164
26/04/2013 7.59p 7.75p 7.53p 7.65p 0
25/04/2013 7.58p 7.65p 7.53p 7.65p 6614
24/04/2013 7.66p 7.66p 7.56p 7.65p 23645
23/04/2013 7.61p 7.65p 7.52p 7.65p 4882
22/04/2013 7.48p 7.65p 7.48p 7.65p 25577
19/04/2013 7.59p 7.65p 7.47p 7.65p 44
18/04/2013 7.47p 7.65p 7.47p 7.65p 3578
17/04/2013 7.26p 7.66p 7.16p 7.65p 2407
16/04/2013 7.30p 7.37p 7.11p 7.11p 95605
15/04/2013 7.25p 7.39p 7.09p 7.11p 0
12/04/2013 7.18p 7.39p 7.11p 7.11p 37974
11/04/2013 7.11p 7.25p 7.11p 7.11p 44357
10/04/2013 7.13p 7.13p 7.01p 7.11p 74727
09/04/2013 7.22p 7.22p 7.02p 7.11p 18497
08/04/2013 7.05p 7.27p 7.04p 7.11p 1778
05/04/2013 7.11p 7.14p 7.04p 7.11p 13342
04/04/2013 7.07p 7.27p 7.04p 7.27p 156
03/04/2013 7.12p 7.27p 7.09p 7.27p 9252
02/04/2013 7.08p 7.27p 7.00p 7.27p 11337
28/03/2013 7.07p 7.27p 7.00p 7.27p 21733
27/03/2013 7.08p 7.27p 7.01p 7.27p 6288
26/03/2013 7.08p 7.27p 6.95p 7.27p 35743
25/03/2013 7.24p 7.27p 7.06p 7.27p 5162
22/03/2013 7.18p 7.27p 7.13p 7.27p 9710
21/03/2013 7.14p 7.27p 7.12p 7.27p 8596
20/03/2013 7.23p 7.31p 7.14p 7.27p 2973
19/03/2013 7.23p 7.27p 7.16p 7.27p 5076
18/03/2013 7.25p 7.27p 7.18p 7.27p 4029
15/03/2013 7.28p 7.28p 7.14p 7.27p 29718
14/03/2013 7.13p 7.36p 7.13p 7.27p 5322
13/03/2013 7.28p 7.32p 7.09p 7.27p 6963
12/03/2013 7.45p 7.45p 7.17p 7.27p 3973
11/03/2013 7.54p 7.68p 7.44p 7.63p 0
08/03/2013 7.49p 7.63p 7.49p 7.63p 322
07/03/2013 7.68p 7.70p 7.63p 7.63p 163
06/03/2013 7.64p 7.72p 7.63p 7.63p 2595
05/03/2013 7.70p 7.70p 7.63p 7.63p 23449
04/03/2013 7.68p 7.74p 7.63p 7.63p 85814
01/03/2013 7.62p 7.63p 7.62p 7.63p 32691
28/02/2013 7.57p 7.63p 7.50p 7.63p 387
27/02/2013 7.30p 7.74p 7.15p 7.25p 0
26/02/2013 7.22p 7.74p 7.15p 7.25p 0
25/02/2013 7.62p 7.74p 7.53p 7.74p 0
22/02/2013 7.65p 7.74p 7.56p 7.74p 500000
21/02/2013 7.82p 7.87p 7.53p 7.74p 0
20/02/2013 7.72p 7.87p 7.53p 7.74p 0
19/02/2013 7.63p 7.87p 7.53p 7.74p 0
18/02/2013 7.81p 7.87p 7.62p 7.74p 0
15/02/2013 7.78p 7.85p 7.62p 7.74p 0
14/02/2013 7.78p 7.85p 7.62p 7.74p 0
13/02/2013 7.62p 7.76p 7.62p 7.74p 617
12/02/2013 7.55p 7.55p 7.39p 7.41p 2073
11/02/2013 7.59p 7.62p 7.28p 7.41p 0
08/02/2013 7.59p 7.62p 7.28p 7.41p 0
07/02/2013 7.55p 7.62p 7.28p 7.41p 0
06/02/2013 7.52p 7.62p 7.28p 7.41p 0
05/02/2013 7.43p 7.62p 7.28p 7.41p 0
04/02/2013 7.57p 7.62p 7.28p 7.41p 0
01/02/2013 7.47p 7.62p 7.28p 7.41p 0
31/01/2013 7.61p 7.62p 7.28p 7.41p 0
30/01/2013 7.58p 7.62p 7.28p 7.41p 0
29/01/2013 7.41p 7.62p 7.28p 7.41p 0
28/01/2013 7.56p 7.62p 7.28p 7.41p 0
25/01/2013 7.55p 7.59p 7.28p 7.41p 0
24/01/2013 7.48p 7.59p 7.28p 7.41p 0
23/01/2013 7.47p 7.53p 7.28p 7.41p 0
22/01/2013 7.45p 7.53p 7.28p 7.41p 0
21/01/2013 7.34p 7.53p 7.28p 7.41p 0
18/01/2013 7.47p 7.53p 7.30p 7.41p 0
17/01/2013 7.44p 7.50p 7.41p 7.41p 17547
16/01/2013 7.34p 7.38p 6.77p 7.15p 0
15/01/2013 7.21p 7.36p 6.77p 7.15p 0
14/01/2013 7.14p 7.29p 6.77p 7.15p 0
11/01/2013 7.22p 7.29p 6.77p 7.15p 0
10/01/2013 7.23p 7.29p 6.77p 7.15p 0
09/01/2013 7.24p 7.29p 6.77p 7.15p 0
08/01/2013 7.16p 7.29p 6.77p 7.15p 0
07/01/2013 7.03p 7.15p 6.77p 7.15p 0
04/01/2013 6.98p 6.98p 6.77p 6.82p 0
03/01/2013 6.97p 6.97p 6.77p 6.82p 0
02/01/2013 6.95p 6.97p 6.77p 6.82p 0
31/12/2012 6.82p 6.97p 6.77p 6.82p 0
28/12/2012 6.96p 6.97p 6.77p 6.82p 0
27/12/2012 6.95p 6.96p 6.78p 6.82p 0
24/12/2012 6.91p 6.95p 6.78p 6.82p 0
21/12/2012 6.89p 6.95p 6.78p 6.82p 0
20/12/2012 6.94p 6.95p 6.82p 6.82p 6091
19/12/2012 7.02p 7.02p 6.82p 6.82p 20476
18/12/2012 7.01p 7.05p 6.76p 6.82p 0
17/12/2012 6.99p 6.99p 6.76p 6.82p 0
14/12/2012 6.85p 6.92p 6.76p 6.82p 0
13/12/2012 6.81p 6.82p 6.80p 6.82p 34928
12/12/2012 6.67p 6.82p 6.44p 6.82p 0
11/12/2012 6.66p 6.72p 6.44p 6.53p 0
10/12/2012 6.52p 6.67p 6.44p 6.53p 0
07/12/2012 6.64p 6.66p 6.47p 6.53p 0
06/12/2012 6.47p 6.58p 6.47p 6.53p 252
05/12/2012 6.49p 6.53p 6.45p 6.53p 20321
04/12/2012 6.41p 6.59p 6.38p 6.53p 0
03/12/2012 6.45p 6.57p 6.40p 6.53p 0
30/11/2012 6.47p 6.53p 6.43p 6.53p 2128
29/11/2012 6.48p 6.62p 6.09p 6.53p 0
28/11/2012 6.37p 6.62p 6.09p 6.53p 0
27/11/2012 6.28p 6.36p 6.09p 6.20p 0
26/11/2012 6.26p 6.30p 6.09p 6.20p 0
23/11/2012 6.20p 6.27p 6.09p 6.20p 0
22/11/2012 6.16p 6.27p 6.09p 6.20p 0
21/11/2012 6.16p 6.27p 6.09p 6.20p 0
20/11/2012 6.20p 6.27p 6.09p 6.20p 0
19/11/2012 6.16p 6.20p 6.16p 6.20p 5816
16/11/2012 6.30p 6.30p 6.20p 6.20p 5263
15/11/2012 6.30p 6.32p 6.18p 6.20p 0
14/11/2012 6.31p 6.31p 6.20p 6.20p 32722
13/11/2012 6.25p 6.32p 6.14p 6.20p 0
12/11/2012 6.30p 6.32p 6.14p 6.20p 0
09/11/2012 6.25p 6.30p 6.14p 6.20p 0
08/11/2012 6.25p 6.30p 6.14p 6.20p 0
07/11/2012 6.26p 6.26p 6.20p 6.20p 478

*Close Price adjusted for both dividends and splits