Ricardo (RCDO) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricardo

Date Open High Low Close* Volume
06/06/2016 839.50p 848.00p 837.87p 841.50p 9434
03/06/2016 860.50p 865.00p 842.37p 844.00p 65253
02/06/2016 839.50p 862.00p 839.50p 862.00p 19469
01/06/2016 848.50p 865.00p 840.00p 854.00p 15933
31/05/2016 849.00p 855.20p 847.00p 850.00p 5748
27/05/2016 860.00p 860.00p 840.00p 840.00p 5674
26/05/2016 859.50p 859.50p 845.00p 850.00p 46210
25/05/2016 842.00p 852.00p 842.00p 847.00p 6127
24/05/2016 859.50p 859.50p 842.00p 842.00p 9521
23/05/2016 854.50p 860.00p 840.00p 848.50p 26444
20/05/2016 826.50p 842.43p 826.50p 838.00p 9485
19/05/2016 839.00p 861.28p 827.75p 834.00p 13165
18/05/2016 831.00p 839.97p 822.50p 822.50p 10809
17/05/2016 850.00p 850.00p 830.00p 838.00p 13417
16/05/2016 850.00p 850.00p 833.42p 845.00p 14544
13/05/2016 850.00p 850.00p 832.00p 832.50p 15357
12/05/2016 842.00p 842.00p 830.00p 838.00p 10873
11/05/2016 840.00p 850.00p 839.00p 841.00p 2021
10/05/2016 839.50p 849.03p 830.00p 843.75p 7732
09/05/2016 833.75p 849.69p 833.75p 835.50p 2923
06/05/2016 840.00p 845.00p 833.00p 838.00p 4476
05/05/2016 835.00p 839.50p 821.00p 833.50p 12672
04/05/2016 825.00p 826.50p 810.50p 812.00p 16079
03/05/2016 810.00p 825.00p 810.00p 812.00p 9247
29/04/2016 812.00p 821.83p 812.00p 812.00p 17034
28/04/2016 813.00p 821.88p 812.50p 812.50p 5075
27/04/2016 815.50p 821.18p 810.00p 812.00p 17945
26/04/2016 820.50p 829.68p 815.00p 815.00p 1847
25/04/2016 820.00p 833.00p 820.00p 820.00p 13303
22/04/2016 838.50p 838.50p 822.50p 825.00p 59127
21/04/2016 820.00p 835.00p 815.50p 821.50p 13186
20/04/2016 820.00p 825.00p 820.00p 820.00p 31623
19/04/2016 815.50p 829.10p 815.00p 820.00p 58357
18/04/2016 839.00p 839.00p 815.00p 815.00p 770
15/04/2016 825.00p 839.62p 815.00p 815.00p 9326
14/04/2016 825.00p 840.00p 825.00p 825.00p 3021
13/04/2016 824.00p 838.88p 824.00p 828.00p 3787
12/04/2016 834.00p 837.00p 825.00p 825.00p 35410
11/04/2016 845.00p 845.00p 826.12p 834.50p 2930
08/04/2016 823.00p 845.04p 823.00p 827.00p 7936
07/04/2016 820.00p 835.75p 820.00p 825.00p 21859
06/04/2016 836.00p 840.00p 826.05p 829.00p 23211
05/04/2016 840.00p 840.00p 815.30p 817.00p 18311
04/04/2016 830.00p 851.12p 825.00p 825.00p 24501
01/04/2016 830.00p 851.75p 828.53p 830.00p 14151
31/03/2016 835.50p 850.00p 830.00p 837.00p 32225
30/03/2016 848.00p 860.00p 820.00p 830.00p 44704
29/03/2016 854.50p 854.50p 820.00p 820.00p 26163
24/03/2016 859.00p 859.00p 825.00p 825.00p 21085
23/03/2016 847.50p 868.06p 835.00p 835.00p 11808
22/03/2016 875.50p 875.50p 841.50p 841.50p 17417
21/03/2016 870.00p 870.00p 851.00p 851.00p 8259
18/03/2016 869.00p 880.00p 837.00p 837.00p 18936
17/03/2016 860.00p 867.75p 842.00p 842.00p 17637
16/03/2016 890.00p 890.00p 865.00p 866.00p 17889
15/03/2016 880.00p 895.46p 860.00p 860.00p 9456
14/03/2016 885.00p 889.65p 876.00p 876.00p 138231
11/03/2016 880.00p 900.83p 877.55p 898.50p 16828
10/03/2016 896.50p 911.00p 878.00p 880.00p 14764
09/03/2016 891.50p 910.70p 890.00p 890.00p 9502
08/03/2016 900.00p 915.15p 890.00p 891.00p 20739
07/03/2016 899.50p 912.01p 891.00p 896.50p 15668
04/03/2016 880.00p 899.50p 875.50p 875.50p 16791
03/03/2016 888.00p 909.50p 886.32p 890.50p 20474
02/03/2016 904.50p 914.50p 886.47p 908.50p 9373
01/03/2016 885.00p 897.00p 867.00p 885.00p 10111
29/02/2016 862.00p 884.00p 846.40p 884.00p 17335
26/02/2016 805.00p 855.00p 805.00p 841.50p 324532
25/02/2016 803.00p 812.00p 801.00p 801.00p 19721
24/02/2016 812.00p 816.90p 803.00p 803.50p 383168
23/02/2016 814.00p 825.50p 812.90p 821.50p 305
22/02/2016 820.00p 826.25p 815.00p 820.00p 4877
19/02/2016 812.00p 830.00p 812.00p 821.50p 6355
18/02/2016 830.00p 830.00p 821.00p 829.50p 5103
17/02/2016 820.00p 827.00p 814.00p 827.00p 8742
16/02/2016 809.00p 820.00p 800.00p 806.00p 245117
15/02/2016 815.00p 815.00p 800.00p 800.00p 207866
12/02/2016 796.00p 814.50p 795.00p 800.00p 39676
11/02/2016 795.00p 812.00p 795.00p 800.00p 21766
10/02/2016 815.00p 815.00p 795.00p 811.50p 20868
09/02/2016 795.00p 809.50p 795.00p 796.00p 19294
08/02/2016 795.00p 802.50p 795.00p 797.00p 25160
05/02/2016 792.00p 806.95p 792.00p 797.00p 42334
04/02/2016 793.00p 808.63p 792.00p 799.00p 15630
03/02/2016 810.00p 810.00p 790.50p 796.00p 121378
02/02/2016 790.00p 805.13p 784.00p 797.00p 9616
01/02/2016 775.00p 800.00p 775.00p 790.00p 9016
29/01/2016 775.00p 793.75p 775.00p 790.50p 14084
28/01/2016 788.00p 800.00p 777.75p 791.00p 4489
27/01/2016 790.00p 790.00p 775.00p 781.50p 9395
26/01/2016 770.00p 783.75p 770.00p 778.00p 24798
25/01/2016 770.00p 790.00p 769.25p 788.00p 32840
22/01/2016 765.00p 781.25p 764.60p 775.00p 15820
21/01/2016 773.00p 785.75p 766.50p 772.00p 15749
20/01/2016 806.00p 810.00p 770.50p 770.50p 75191
19/01/2016 840.00p 854.00p 805.00p 812.00p 24327
18/01/2016 837.00p 854.25p 835.00p 835.00p 5403
15/01/2016 850.00p 850.00p 838.50p 840.00p 21013
14/01/2016 872.50p 872.50p 851.00p 851.00p 11962
13/01/2016 880.00p 891.00p 874.50p 875.00p 5453
12/01/2016 878.00p 894.00p 870.00p 871.50p 8787
11/01/2016 875.00p 894.50p 875.00p 878.50p 7986
08/01/2016 875.50p 895.50p 875.00p 878.00p 7762
07/01/2016 899.00p 899.00p 879.50p 879.50p 13676
06/01/2016 910.00p 910.00p 890.50p 908.50p 64711
05/01/2016 910.00p 910.00p 889.77p 896.50p 15660
04/01/2016 909.50p 909.50p 890.43p 902.00p 8672
31/12/2015 910.00p 910.00p 899.11p 904.50p 154
30/12/2015 887.00p 909.00p 869.40p 909.00p 18992
29/12/2015 863.00p 883.00p 859.32p 881.50p 26906
24/12/2015 879.50p 879.50p 869.50p 872.50p 1975
23/12/2015 855.00p 880.00p 855.00p 870.00p 6766
22/12/2015 859.50p 873.76p 859.50p 865.00p 10620
21/12/2015 875.00p 880.00p 859.00p 870.00p 7051
18/12/2015 855.00p 877.50p 855.00p 877.50p 28293
17/12/2015 855.00p 880.00p 855.00p 865.00p 5513
16/12/2015 867.00p 875.00p 860.00p 867.00p 27088
15/12/2015 876.00p 884.25p 867.00p 867.00p 7067
14/12/2015 885.00p 885.00p 870.00p 870.00p 12036
11/12/2015 893.00p 893.00p 877.18p 880.00p 2139
10/12/2015 894.00p 894.00p 880.00p 883.50p 9530
09/12/2015 895.00p 895.00p 878.00p 878.00p 3047
08/12/2015 895.00p 895.00p 880.88p 887.50p 6205
07/12/2015 897.00p 897.00p 877.50p 877.50p 2688
04/12/2015 900.00p 900.00p 880.50p 883.00p 60298
03/12/2015 882.00p 898.87p 882.00p 885.00p 61807
02/12/2015 900.00p 900.00p 882.00p 882.00p 6737
01/12/2015 891.00p 896.00p 883.90p 885.50p 8926
30/11/2015 890.00p 898.00p 882.50p 890.00p 14193
27/11/2015 905.00p 905.00p 894.50p 898.00p 3229
26/11/2015 900.00p 900.00p 886.87p 900.00p 1957
25/11/2015 899.50p 900.00p 882.00p 891.00p 12238
24/11/2015 900.00p 900.00p 886.82p 897.50p 7652
23/11/2015 875.00p 899.67p 875.00p 880.00p 11673
20/11/2015 872.00p 888.91p 872.00p 882.00p 17151
19/11/2015 865.00p 880.00p 860.76p 880.00p 110884
18/11/2015 852.00p 866.80p 842.34p 852.50p 740746
17/11/2015 865.00p 884.00p 856.00p 856.00p 9276
16/11/2015 865.00p 883.75p 864.00p 866.50p 358859
13/11/2015 889.00p 890.00p 865.00p 874.00p 65527
12/11/2015 915.00p 917.00p 885.00p 900.00p 20600
11/11/2015 925.00p 925.00p 910.00p 910.50p 5590
10/11/2015 925.00p 925.00p 907.50p 912.00p 10069
09/11/2015 920.00p 925.00p 916.90p 919.00p 47792
06/11/2015 915.00p 925.00p 915.00p 925.00p 2593
05/11/2015 920.00p 920.75p 910.75p 920.50p 21581
04/11/2015 920.00p 920.00p 902.00p 920.00p 3195
03/11/2015 900.00p 913.91p 899.98p 904.00p 9891
02/11/2015 910.00p 915.02p 899.70p 900.00p 86207
30/10/2015 903.00p 905.15p 903.00p 905.00p 5900
29/10/2015 897.50p 912.00p 897.50p 903.50p 40932
28/10/2015 908.00p 911.23p 897.38p 901.00p 4648
27/10/2015 909.00p 914.50p 900.90p 910.00p 6048
26/10/2015 907.00p 908.00p 900.00p 908.00p 3630
23/10/2015 914.50p 914.62p 900.00p 901.00p 85506
22/10/2015 903.00p 915.00p 903.00p 910.00p 286350
21/10/2015 920.00p 921.23p 911.50p 915.00p 12658
20/10/2015 919.00p 920.00p 907.00p 919.50p 3394
19/10/2015 895.50p 920.00p 895.00p 920.00p 4345
16/10/2015 905.00p 917.26p 897.00p 915.50p 5711
15/10/2015 896.50p 912.00p 896.50p 900.00p 2604
14/10/2015 899.50p 915.00p 897.00p 898.50p 10770
13/10/2015 900.00p 911.84p 897.17p 905.50p 11219
12/10/2015 923.00p 923.00p 900.50p 904.50p 5579
09/10/2015 920.50p 920.50p 899.50p 903.50p 4366
08/10/2015 900.00p 920.50p 889.50p 920.50p 11830
07/10/2015 891.00p 902.50p 886.00p 902.50p 3995
06/10/2015 884.50p 900.00p 884.50p 900.00p 11294
05/10/2015 900.00p 900.00p 882.00p 888.00p 9624
02/10/2015 888.00p 896.51p 878.75p 885.00p 17936
01/10/2015 887.00p 900.00p 880.89p 892.50p 96225
30/09/2015 898.00p 898.00p 875.00p 880.00p 12139
29/09/2015 914.00p 914.00p 876.50p 891.50p 22642
28/09/2015 895.00p 910.00p 894.00p 900.00p 17761
25/09/2015 910.00p 911.60p 890.00p 894.50p 41734
24/09/2015 914.00p 914.00p 897.40p 910.00p 9910
23/09/2015 905.00p 914.00p 895.45p 902.00p 5123
22/09/2015 899.00p 900.00p 881.25p 894.50p 6494
21/09/2015 899.00p 899.00p 880.50p 898.50p 8836
18/09/2015 899.50p 900.00p 892.50p 900.00p 35511
17/09/2015 880.00p 898.00p 880.00p 888.00p 253970
16/09/2015 888.50p 893.00p 880.00p 880.00p 75224
15/09/2015 886.50p 895.25p 886.50p 886.50p 6913
14/09/2015 880.00p 896.00p 875.50p 885.00p 42170
11/09/2015 895.00p 901.69p 886.60p 899.00p 15130
10/09/2015 885.00p 886.50p 871.30p 879.00p 16116
09/09/2015 891.00p 894.50p 875.50p 893.50p 7247
08/09/2015 885.00p 885.00p 876.00p 881.50p 4823
07/09/2015 889.50p 890.00p 877.40p 888.50p 3518
04/09/2015 885.00p 890.87p 878.84p 889.50p 82945
03/09/2015 864.50p 885.00p 855.50p 882.50p 238391
02/09/2015 857.50p 867.00p 855.56p 858.00p 9447
01/09/2015 855.00p 865.00p 845.70p 860.00p 216657
28/08/2015 873.50p 880.40p 855.00p 855.00p 7719
27/08/2015 900.00p 900.00p 851.00p 851.00p 19349
26/08/2015 885.00p 897.67p 865.00p 893.00p 11637
25/08/2015 881.00p 914.50p 875.00p 895.00p 19932
24/08/2015 906.00p 919.30p 842.50p 872.50p 41929
21/08/2015 920.00p 938.37p 918.00p 918.00p 17084
20/08/2015 925.00p 935.30p 925.00p 929.00p 150800

*Close Price adjusted for both dividends and splits