Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/08/2015 945.00p 948.00p 931.11p 943.00p 11176
18/08/2015 940.00p 944.50p 927.68p 944.50p 1840
17/08/2015 930.00p 940.00p 923.00p 938.50p 6570
14/08/2015 937.00p 938.50p 897.28p 922.50p 13555
13/08/2015 930.00p 940.00p 912.00p 939.50p 9964
12/08/2015 929.50p 930.00p 912.50p 928.50p 7465
11/08/2015 911.50p 924.75p 910.50p 914.00p 4985
10/08/2015 929.50p 930.00p 921.50p 921.50p 2370
07/08/2015 913.50p 930.00p 910.00p 916.50p 4879
06/08/2015 915.00p 919.93p 913.50p 913.50p 1022
05/08/2015 910.50p 930.00p 910.00p 928.00p 11340
04/08/2015 915.00p 920.00p 906.03p 919.50p 6700
03/08/2015 899.50p 915.00p 892.98p 915.00p 20298
31/07/2015 903.00p 905.00p 897.00p 900.00p 1820
30/07/2015 897.00p 904.50p 887.60p 900.50p 6056
29/07/2015 889.50p 897.50p 881.24p 896.50p 6217
28/07/2015 884.50p 893.88p 884.50p 884.50p 212682
27/07/2015 880.00p 896.63p 880.00p 886.50p 4849
24/07/2015 884.00p 896.19p 884.00p 884.00p 394
23/07/2015 901.00p 901.00p 886.75p 889.00p 4601
22/07/2015 884.00p 891.59p 884.00p 884.00p 8126
21/07/2015 886.50p 890.81p 886.50p 890.00p 5662
20/07/2015 897.00p 902.00p 890.67p 897.75p 6180
17/07/2015 890.00p 897.00p 879.20p 897.00p 4143
16/07/2015 882.00p 889.42p 882.00p 889.00p 9191
15/07/2015 865.00p 880.00p 860.75p 879.00p 5595
14/07/2015 870.00p 874.00p 858.63p 874.00p 3922
13/07/2015 870.00p 877.08p 856.50p 858.50p 23417
10/07/2015 870.00p 878.13p 864.05p 870.00p 49860
09/07/2015 868.50p 879.49p 865.25p 865.50p 7229
08/07/2015 871.00p 874.37p 866.57p 870.50p 3580
07/07/2015 881.50p 883.50p 873.00p 877.00p 3902
06/07/2015 871.00p 878.00p 871.00p 871.00p 9398
03/07/2015 880.00p 887.00p 871.75p 887.00p 11776
02/07/2015 865.00p 879.50p 865.00p 876.00p 8541
01/07/2015 877.00p 880.00p 865.05p 877.00p 12216
30/06/2015 865.00p 879.32p 862.00p 862.00p 19550
29/06/2015 880.00p 895.00p 866.00p 870.00p 30977
26/06/2015 897.50p 898.50p 894.00p 897.50p 6056
25/06/2015 920.00p 920.00p 895.00p 899.50p 16998
24/06/2015 903.00p 919.50p 896.18p 918.50p 604587
23/06/2015 900.00p 900.50p 885.00p 894.50p 15344
22/06/2015 880.00p 895.00p 873.16p 884.00p 20892
19/06/2015 856.00p 879.00p 855.00p 879.00p 37524
18/06/2015 857.00p 865.50p 850.05p 859.50p 20135
17/06/2015 880.00p 880.38p 862.00p 865.00p 12157
16/06/2015 872.00p 889.50p 863.50p 876.50p 15886
15/06/2015 870.50p 878.50p 857.00p 865.50p 15675
12/06/2015 880.00p 890.00p 870.00p 870.00p 19044
11/06/2015 916.00p 918.75p 872.80p 883.00p 43585
10/06/2015 920.00p 929.50p 918.00p 918.00p 14280
09/06/2015 932.00p 932.50p 913.49p 918.00p 12611
08/06/2015 932.50p 941.20p 932.00p 932.00p 3215
05/06/2015 943.00p 945.00p 936.07p 945.00p 4771
04/06/2015 952.00p 958.00p 931.50p 942.50p 290051
03/06/2015 950.00p 955.25p 944.00p 946.00p 35392
02/06/2015 960.00p 967.50p 946.50p 946.50p 30297
01/06/2015 935.00p 957.00p 932.00p 955.50p 22307
29/05/2015 927.00p 932.00p 913.75p 930.00p 18604
28/05/2015 917.00p 924.00p 911.50p 924.00p 13825
27/05/2015 914.00p 920.00p 911.00p 919.00p 15423
26/05/2015 908.00p 924.00p 902.58p 916.50p 12017
22/05/2015 910.00p 911.50p 903.50p 911.00p 10653
21/05/2015 898.00p 915.00p 892.00p 910.50p 16369
20/05/2015 895.00p 904.13p 878.35p 895.00p 39048
19/05/2015 880.00p 915.00p 871.75p 910.00p 27832
18/05/2015 869.50p 875.00p 859.15p 875.00p 41429
15/05/2015 860.00p 869.50p 858.00p 868.50p 11384
14/05/2015 858.50p 874.24p 858.50p 869.50p 16582
13/05/2015 869.50p 869.50p 859.00p 868.50p 7726
12/05/2015 862.00p 868.88p 859.00p 863.00p 7908
11/05/2015 874.00p 874.50p 859.00p 859.00p 23653
08/05/2015 850.00p 875.00p 849.50p 872.00p 42727
07/05/2015 815.50p 850.00p 815.50p 842.00p 23867
06/05/2015 826.00p 835.00p 816.86p 822.50p 15353
05/05/2015 830.00p 841.00p 825.00p 825.00p 22632
01/05/2015 840.00p 842.00p 832.02p 841.50p 14236
30/04/2015 845.00p 845.00p 833.50p 845.00p 25587
29/04/2015 835.00p 845.00p 832.25p 840.50p 42124
28/04/2015 845.00p 849.50p 836.90p 838.50p 70892
27/04/2015 834.00p 844.50p 828.00p 844.50p 16687
24/04/2015 835.00p 836.50p 831.00p 836.50p 18689
23/04/2015 830.00p 835.00p 828.00p 832.00p 14479
22/04/2015 834.00p 836.00p 821.40p 827.00p 23286
21/04/2015 820.00p 835.00p 814.33p 835.00p 140904
20/04/2015 810.00p 818.00p 804.00p 818.00p 107766
17/04/2015 779.50p 813.00p 776.75p 802.00p 171254
16/04/2015 769.00p 769.00p 764.50p 765.50p 7129
15/04/2015 750.50p 775.00p 750.10p 763.50p 50182
14/04/2015 743.00p 750.00p 738.20p 750.00p 21155
13/04/2015 756.50p 762.13p 743.00p 743.00p 27691
10/04/2015 766.00p 771.85p 760.00p 760.00p 17187
09/04/2015 760.50p 766.00p 760.50p 760.50p 12483
08/04/2015 758.00p 767.50p 758.00p 760.50p 8737
07/04/2015 755.00p 770.00p 755.00p 763.50p 30792
02/04/2015 770.00p 771.50p 757.00p 757.00p 43297
01/04/2015 780.00p 780.00p 767.00p 772.00p 13164
31/03/2015 772.50p 780.00p 762.38p 779.50p 51142
30/03/2015 793.00p 796.37p 761.00p 761.00p 121432
27/03/2015 762.00p 798.50p 761.50p 798.00p 62815
26/03/2015 760.00p 768.00p 748.78p 761.50p 47095
25/03/2015 757.00p 760.00p 753.00p 755.50p 15754
24/03/2015 755.00p 760.00p 751.31p 758.00p 11715
23/03/2015 759.50p 759.50p 746.80p 750.00p 20101
20/03/2015 758.50p 764.00p 753.00p 757.00p 23827
19/03/2015 769.50p 770.00p 745.00p 754.00p 416716
18/03/2015 767.00p 771.00p 764.00p 764.50p 11935
17/03/2015 771.50p 774.00p 765.80p 767.00p 38117
16/03/2015 760.00p 772.00p 760.00p 770.00p 43142
13/03/2015 750.00p 763.50p 748.50p 757.00p 30189
12/03/2015 744.50p 758.00p 734.50p 752.00p 31905
11/03/2015 744.50p 747.50p 735.00p 741.50p 21249
10/03/2015 742.00p 744.70p 733.50p 735.00p 14345
09/03/2015 733.50p 749.50p 730.50p 740.00p 36138
06/03/2015 723.50p 736.50p 723.50p 732.00p 21992
05/03/2015 726.50p 735.50p 718.00p 735.00p 15045
04/03/2015 725.00p 726.50p 715.00p 726.50p 34113
03/03/2015 735.00p 735.00p 722.63p 726.50p 37375
02/03/2015 733.50p 734.68p 723.00p 729.00p 42980
27/02/2015 714.00p 735.00p 714.00p 727.00p 40343
26/02/2015 712.00p 721.00p 712.00p 721.00p 45953
25/02/2015 719.50p 719.69p 712.00p 719.50p 23301
24/02/2015 711.00p 719.50p 711.00p 717.50p 88227
23/02/2015 718.50p 720.00p 715.00p 716.50p 22608
20/02/2015 711.50p 719.55p 711.00p 714.50p 63952
19/02/2015 713.50p 715.00p 704.00p 715.00p 16738
18/02/2015 709.50p 712.64p 702.53p 710.50p 16693
17/02/2015 699.00p 709.09p 697.00p 707.50p 14790
16/02/2015 709.50p 710.00p 697.50p 697.50p 80356
13/02/2015 701.00p 709.00p 701.00p 707.00p 21744
12/02/2015 700.00p 708.00p 696.80p 707.00p 19741
11/02/2015 700.00p 701.17p 696.25p 697.00p 10147
10/02/2015 697.00p 699.83p 692.00p 692.50p 7159
09/02/2015 695.00p 697.50p 692.00p 697.50p 5111
06/02/2015 702.00p 702.00p 692.00p 692.00p 11566
05/02/2015 710.00p 710.00p 692.50p 693.50p 16574
04/02/2015 684.00p 710.00p 675.00p 705.00p 63975
03/02/2015 682.00p 682.50p 670.50p 676.50p 9466
02/02/2015 670.00p 680.00p 661.50p 678.00p 33345
30/01/2015 661.50p 669.00p 661.50p 668.50p 5025
29/01/2015 661.00p 669.25p 661.00p 666.00p 24451
28/01/2015 655.50p 670.00p 652.75p 670.00p 191993
27/01/2015 655.50p 659.50p 652.50p 657.50p 9078
26/01/2015 657.50p 660.00p 646.12p 658.50p 41427
23/01/2015 658.50p 660.00p 650.50p 660.00p 18572
22/01/2015 658.00p 658.50p 644.45p 658.50p 73803
21/01/2015 645.50p 653.00p 640.00p 650.00p 11534
20/01/2015 650.50p 658.38p 640.00p 650.50p 14753
19/01/2015 648.00p 656.50p 645.90p 656.50p 11504
16/01/2015 660.00p 660.00p 652.50p 656.00p 10079
15/01/2015 656.50p 656.50p 645.50p 652.00p 311478
14/01/2015 660.00p 660.00p 647.00p 654.50p 311030
13/01/2015 660.00p 663.50p 652.00p 657.50p 6924
12/01/2015 655.00p 664.50p 652.50p 660.00p 23986
09/01/2015 657.50p 660.19p 651.00p 659.00p 17289
08/01/2015 643.50p 659.50p 643.50p 656.50p 23908
07/01/2015 628.00p 641.00p 628.00p 640.00p 159973
06/01/2015 633.00p 633.00p 624.25p 633.00p 9536
05/01/2015 625.00p 628.00p 621.59p 628.00p 211708
02/01/2015 621.00p 632.50p 620.99p 632.50p 7134
31/12/2014 628.90p 630.00p 628.90p 629.00p 106
30/12/2014 629.00p 633.00p 629.00p 630.00p 23004
29/12/2014 626.50p 629.00p 625.50p 626.50p 11894
24/12/2014 629.50p 630.00p 615.00p 630.00p 18306
23/12/2014 628.50p 628.50p 620.28p 623.50p 8443
22/12/2014 623.50p 628.50p 620.00p 620.50p 20498
19/12/2014 612.00p 626.50p 612.00p 620.00p 68888
18/12/2014 622.00p 622.00p 617.65p 620.00p 12037
17/12/2014 614.50p 614.50p 605.50p 610.00p 186687
16/12/2014 608.00p 617.90p 608.00p 612.50p 461742
15/12/2014 620.00p 620.00p 610.00p 614.00p 15372
12/12/2014 612.00p 618.96p 612.00p 612.00p 29020
11/12/2014 620.00p 620.00p 616.50p 616.50p 7375
10/12/2014 620.00p 620.00p 618.00p 620.00p 12775
09/12/2014 629.50p 630.00p 617.50p 617.50p 50987
08/12/2014 624.00p 635.00p 617.27p 625.00p 38190
05/12/2014 619.50p 622.25p 616.32p 620.00p 20411
04/12/2014 618.50p 620.72p 615.00p 617.75p 14082
03/12/2014 610.00p 622.00p 610.00p 619.00p 25730
02/12/2014 620.00p 624.50p 613.42p 624.50p 38977
01/12/2014 626.00p 630.51p 616.45p 617.00p 26548
28/11/2014 630.00p 630.00p 625.80p 630.00p 10865
27/11/2014 637.00p 637.00p 626.00p 633.00p 7200
26/11/2014 630.00p 632.45p 625.00p 625.50p 14689
25/11/2014 644.00p 644.00p 630.83p 632.50p 16948
24/11/2014 644.00p 644.00p 633.00p 634.00p 14136
21/11/2014 632.00p 643.80p 632.00p 640.00p 13083
20/11/2014 636.00p 641.00p 625.17p 641.00p 59233
19/11/2014 635.00p 636.50p 623.65p 633.50p 16027
18/11/2014 633.00p 633.00p 624.71p 630.00p 30682
17/11/2014 625.00p 636.50p 620.50p 626.00p 42506
14/11/2014 642.50p 647.00p 627.50p 627.50p 48906
13/11/2014 633.00p 638.50p 630.00p 630.50p 9436
12/11/2014 630.00p 642.50p 630.00p 640.00p 228583
11/11/2014 634.50p 640.00p 634.50p 639.50p 15682
10/11/2014 637.00p 640.50p 631.25p 640.50p 18736
07/11/2014 634.50p 644.50p 624.00p 625.00p 209339
06/11/2014 627.50p 635.25p 624.50p 629.50p 19542
05/11/2014 641.00p 641.00p 624.58p 625.50p 50160
04/11/2014 646.00p 657.40p 630.50p 632.50p 85325

*Close Price adjusted for both dividends and splits