Richter Gedeon Vegyeszeti Gyar Nyrt (0NZZ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Richter Gedeon Vegyeszeti Gyar Nyrt

Date Open High Low Close* Volume
14/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
13/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
12/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
09/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
08/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
07/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
06/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
05/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
02/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
01/08/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
31/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
30/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
29/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
26/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
25/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
24/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
23/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
22/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
19/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
18/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
17/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
16/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
15/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
12/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
11/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
10/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
09/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
08/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
05/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
04/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
03/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
02/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
01/07/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
28/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
27/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
26/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
25/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
24/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
21/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
20/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
19/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
18/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
17/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
14/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
13/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
12/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
11/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
10/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
07/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
06/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
05/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
04/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
03/06/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
31/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
30/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
29/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
28/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
24/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
23/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
22/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
21/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
20/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
17/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
16/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
15/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
14/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
13/05/2013 34,160.75p 34,290.00p 34,160.75p 34,160.75p 0
10/05/2013 34,160.75p 34,290.00p 34,160.75p 34,290.00p 2200
09/05/2013 34,290.00p 34,290.00p 34,290.00p 34,290.00p 0
08/05/2013 34,290.00p 34,290.00p 34,290.00p 34,290.00p 0
07/05/2013 34,290.00p 34,290.00p 34,290.00p 34,290.00p 20
03/05/2013 33,450.75p 40,400.00p 33,450.75p 33,450.75p 0
02/05/2013 33,450.75p 40,400.00p 33,450.75p 33,450.75p 0
01/05/2013 33,450.75p 40,400.00p 33,450.75p 33,450.75p 0
30/04/2013 33,450.75p 40,400.00p 33,450.75p 40,400.00p 0
29/04/2013 33,450.75p 40,400.00p 33,450.75p 40,400.00p 200
26/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
25/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
24/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
23/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
22/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
19/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
18/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
17/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
16/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
15/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
12/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
11/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
10/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
09/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
08/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
05/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
04/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
03/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
02/04/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 0
28/03/2013 33,125.00p 40,400.00p 33,125.00p 40,400.00p 18294
27/03/2013 33,118.00p 40,400.00p 33,114.72p 40,400.00p 17860
26/03/2013 33,680.00p 40,400.00p 33,680.00p 40,400.00p 0
25/03/2013 33,680.00p 40,400.00p 33,680.00p 40,400.00p 4374
22/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
21/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
20/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
19/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
18/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
15/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
14/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
13/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
12/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
11/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
08/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
07/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
06/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
05/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
04/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
01/03/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
28/02/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 0
27/02/2013 34,717.15p 40,400.00p 34,717.15p 40,400.00p 2000
26/02/2013 35,330.00p 40,400.00p 35,330.00p 40,400.00p 0
25/02/2013 35,330.00p 40,400.00p 35,330.00p 40,400.00p 0
22/02/2013 35,330.00p 40,400.00p 35,330.00p 40,400.00p 0
21/02/2013 35,330.00p 40,400.00p 35,330.00p 40,400.00p 0
20/02/2013 35,330.00p 40,400.00p 35,330.00p 40,400.00p 516
19/02/2013 34,500.00p 40,400.00p 34,500.00p 40,400.00p 0
18/02/2013 34,500.00p 40,400.00p 34,500.00p 40,400.00p 19148
15/02/2013 34,500.00p 40,400.00p 34,500.00p 40,400.00p 45955
14/02/2013 34,525.00p 40,400.00p 34,500.00p 40,400.00p 9443
13/02/2013 35,547.00p 40,400.00p 35,350.00p 40,400.00p 0
12/02/2013 35,547.00p 40,400.00p 35,350.00p 40,400.00p 7138
11/02/2013 37,150.00p 40,400.00p 37,150.00p 40,400.00p 0
08/02/2013 37,150.00p 40,400.00p 37,150.00p 40,400.00p 0
07/02/2013 37,150.00p 40,400.00p 37,150.00p 40,400.00p 1420
06/02/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
05/02/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
04/02/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
01/02/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
31/01/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
30/01/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 0
29/01/2013 37,112.21p 40,400.00p 37,112.21p 40,400.00p 88
28/01/2013 37,100.00p 40,400.00p 37,100.00p 40,400.00p 0
25/01/2013 37,100.00p 40,400.00p 37,100.00p 40,400.00p 0
24/01/2013 37,100.00p 40,400.00p 37,100.00p 40,400.00p 0
23/01/2013 37,100.00p 40,400.00p 37,100.00p 40,400.00p 44
22/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
21/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
18/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
17/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
16/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
15/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 0
14/01/2013 37,822.70p 40,400.00p 37,822.70p 40,400.00p 4200
11/01/2013 37,650.00p 40,400.00p 37,650.00p 40,400.00p 0
10/01/2013 37,650.00p 40,400.00p 37,650.00p 40,400.00p 0
09/01/2013 37,650.00p 40,400.00p 37,650.00p 40,400.00p 306
08/01/2013 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
07/01/2013 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
04/01/2013 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
03/01/2013 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
02/01/2013 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
31/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
28/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
27/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
24/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
21/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
20/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
19/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
18/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
17/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 0
14/12/2012 35,565.00p 40,400.00p 35,565.00p 40,400.00p 50
13/12/2012 35,857.00p 40,400.00p 35,857.00p 40,400.00p 0
12/12/2012 35,857.00p 40,400.00p 35,857.00p 40,400.00p 0
11/12/2012 35,857.00p 40,400.00p 35,857.00p 40,400.00p 25
10/12/2012 35,724.49p 40,400.00p 35,666.00p 40,400.00p 0
07/12/2012 35,724.49p 40,400.00p 35,666.00p 40,400.00p 0
06/12/2012 35,724.49p 40,400.00p 35,666.00p 40,400.00p 2000
05/12/2012 36,275.39p 40,400.00p 36,275.39p 40,400.00p 360
04/12/2012 36,720.00p 40,400.00p 36,720.00p 40,400.00p 0
03/12/2012 36,720.00p 40,400.00p 36,720.00p 40,400.00p 51
30/11/2012 36,005.00p 40,400.00p 36,005.00p 40,400.00p 7000
29/11/2012 35,800.00p 40,400.00p 35,800.00p 40,400.00p 0
28/11/2012 35,800.00p 40,400.00p 35,800.00p 40,400.00p 10
27/11/2012 36,683.53p 40,400.00p 36,683.53p 40,400.00p 0
26/11/2012 36,683.53p 40,400.00p 36,683.53p 40,400.00p 1200
23/11/2012 36,800.00p 40,400.00p 36,800.00p 40,400.00p 0
22/11/2012 36,800.00p 40,400.00p 36,800.00p 40,400.00p 0
21/11/2012 36,800.00p 40,400.00p 36,800.00p 40,400.00p 0
20/11/2012 36,800.00p 40,400.00p 36,800.00p 40,400.00p 0
19/11/2012 36,800.00p 40,400.00p 36,800.00p 40,400.00p 1500
16/11/2012 37,864.16p 40,400.00p 37,864.16p 40,400.00p 3500
15/11/2012 40,400.00p 40,400.00p 40,400.00p 40,400.00p 0
14/11/2012 40,400.00p 40,400.00p 40,400.00p 40,400.00p 0
13/11/2012 40,400.00p 40,400.00p 40,400.00p 40,400.00p 0
12/11/2012 40,400.00p 40,400.00p 40,400.00p 40,400.00p 0
09/11/2012 40,400.00p 40,400.00p 40,400.00p 40,400.00p 0
08/11/2012 0.00p 40,400.00p 40,400.00p 40,400.00p 0
07/11/2012 0.00p 40,400.00p 40,400.00p 40,400.00p 0

*Close Price adjusted for both dividends and splits