Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/01/2014 695.00p 706.69p 687.50p 687.50p 88799
17/01/2014 681.50p 719.50p 681.50p 694.00p 103786
16/01/2014 690.00p 698.10p 675.00p 685.00p 66711
15/01/2014 673.50p 702.50p 673.50p 696.00p 52662
14/01/2014 667.00p 678.00p 663.00p 676.00p 31491
13/01/2014 656.50p 674.00p 652.50p 674.00p 31443
10/01/2014 659.50p 663.00p 652.00p 659.00p 16731
09/01/2014 651.00p 660.00p 642.95p 657.00p 19312
08/01/2014 661.50p 668.00p 649.00p 652.50p 99372
07/01/2014 661.00p 671.91p 661.00p 661.50p 13253
06/01/2014 667.00p 672.34p 663.50p 669.00p 12877
03/01/2014 679.50p 679.50p 662.15p 670.50p 53500
02/01/2014 679.00p 679.00p 669.09p 671.00p 10557
31/12/2013 679.00p 679.00p 668.21p 669.50p 2934
30/12/2013 679.00p 684.50p 665.50p 678.50p 113837
27/12/2013 667.50p 677.00p 667.00p 669.50p 14120
24/12/2013 665.50p 682.28p 665.50p 667.00p 33522
23/12/2013 665.00p 676.00p 665.00p 669.00p 49271
20/12/2013 638.00p 680.00p 631.50p 667.50p 92002
19/12/2013 625.00p 638.00p 620.50p 635.00p 26484
18/12/2013 621.50p 624.50p 611.00p 622.00p 75496
17/12/2013 623.50p 624.50p 610.71p 617.00p 22675
16/12/2013 627.00p 632.50p 619.00p 624.50p 24309
13/12/2013 621.50p 631.00p 620.00p 631.00p 7612
12/12/2013 623.00p 632.45p 621.50p 625.00p 383879
11/12/2013 620.00p 634.78p 620.00p 627.50p 16255
10/12/2013 616.00p 622.00p 616.00p 621.00p 34814
09/12/2013 600.00p 620.00p 600.00p 619.50p 51878
06/12/2013 597.50p 605.00p 597.50p 602.50p 10971
05/12/2013 597.00p 603.50p 589.00p 600.00p 69211
04/12/2013 590.00p 600.00p 586.37p 600.00p 34790
03/12/2013 575.00p 590.00p 564.00p 588.00p 36054
02/12/2013 563.50p 571.50p 561.88p 571.50p 19929
29/11/2013 571.50p 576.00p 562.00p 567.00p 56317
28/11/2013 572.50p 576.50p 568.00p 576.00p 139581
27/11/2013 573.50p 579.50p 569.73p 574.00p 60493
26/11/2013 585.50p 586.00p 566.40p 570.00p 1061975
25/11/2013 593.00p 595.00p 584.83p 585.00p 57526
22/11/2013 592.50p 600.50p 590.00p 595.00p 24290
21/11/2013 592.50p 600.00p 590.50p 590.50p 13816
20/11/2013 596.50p 601.00p 595.50p 599.50p 34986
19/11/2013 590.50p 599.00p 590.00p 596.00p 25859
18/11/2013 600.00p 600.55p 590.50p 591.00p 27785
15/11/2013 595.00p 598.55p 592.37p 598.00p 43196
14/11/2013 600.00p 608.00p 585.50p 596.00p 96856
13/11/2013 592.00p 592.00p 583.00p 585.50p 56816
12/11/2013 599.00p 599.00p 580.25p 590.00p 59268
11/11/2013 608.00p 608.00p 588.55p 598.00p 57499
08/11/2013 615.00p 618.50p 604.95p 606.50p 37902
07/11/2013 623.00p 623.00p 612.35p 615.00p 37877
06/11/2013 623.00p 629.40p 619.50p 619.50p 24934
05/11/2013 616.00p 632.00p 616.00p 625.00p 116157
04/11/2013 619.00p 627.00p 616.50p 621.00p 48694
01/11/2013 611.00p 620.50p 605.50p 616.50p 33707
31/10/2013 618.50p 621.25p 605.50p 610.50p 246492
30/10/2013 600.00p 618.50p 596.00p 618.50p 359792
29/10/2013 589.00p 611.88p 585.49p 601.50p 108680
28/10/2013 633.00p 636.29p 586.00p 589.00p 224821
25/10/2013 660.50p 666.93p 629.00p 629.00p 274639
24/10/2013 635.00p 666.94p 633.00p 661.50p 65549
23/10/2013 637.50p 641.05p 628.81p 633.00p 41516
22/10/2013 622.00p 638.66p 615.50p 638.00p 200416
21/10/2013 610.00p 622.00p 605.96p 622.00p 117629
18/10/2013 605.00p 614.50p 597.33p 612.00p 255416
17/10/2013 595.50p 606.71p 595.00p 605.00p 77216
16/10/2013 588.50p 596.00p 585.50p 595.00p 78685
15/10/2013 585.00p 590.00p 580.00p 590.00p 64618
14/10/2013 583.50p 589.00p 583.00p 586.00p 37919
11/10/2013 577.00p 585.00p 574.50p 585.00p 55735
10/10/2013 578.50p 584.50p 573.50p 574.50p 39981
09/10/2013 576.50p 579.87p 569.00p 575.00p 216619
08/10/2013 585.00p 585.00p 577.00p 577.00p 40533
07/10/2013 579.50p 583.75p 576.00p 582.50p 21403
04/10/2013 585.00p 585.00p 579.37p 585.00p 29502
03/10/2013 582.50p 585.00p 576.00p 584.00p 323279
02/10/2013 566.50p 585.00p 559.54p 583.00p 123104
01/10/2013 554.50p 567.00p 553.00p 567.00p 67738
30/09/2013 552.00p 555.00p 548.00p 555.00p 60342
27/09/2013 555.00p 556.50p 548.50p 555.00p 61124
26/09/2013 540.50p 559.29p 535.50p 551.50p 1037383
25/09/2013 546.00p 546.00p 538.00p 540.00p 46103
24/09/2013 540.50p 547.50p 540.00p 545.00p 35934
23/09/2013 542.50p 544.00p 534.60p 543.00p 41026
20/09/2013 540.50p 544.50p 535.50p 535.50p 358374
19/09/2013 545.00p 548.00p 541.50p 544.50p 26583
18/09/2013 538.50p 545.83p 538.00p 541.00p 429570
17/09/2013 554.50p 557.00p 538.75p 539.00p 120062
16/09/2013 534.50p 556.50p 533.00p 556.50p 165008
13/09/2013 529.00p 534.50p 528.00p 530.00p 50874
12/09/2013 532.50p 534.00p 527.00p 528.00p 50018
11/09/2013 539.50p 544.89p 529.35p 529.50p 171025
10/09/2013 500.00p 544.95p 498.75p 536.00p 320190
09/09/2013 484.00p 509.50p 484.00p 498.75p 104886
06/09/2013 477.25p 484.75p 477.25p 481.50p 15813
05/09/2013 475.75p 481.36p 475.25p 480.75p 13092
04/09/2013 473.75p 477.00p 470.57p 477.00p 13444
03/09/2013 470.00p 475.25p 469.00p 473.75p 10133
02/09/2013 473.00p 476.64p 458.00p 470.00p 78210
30/08/2013 474.00p 474.00p 470.00p 473.25p 28610
29/08/2013 469.50p 472.25p 467.75p 470.00p 40740
28/08/2013 476.00p 478.40p 461.40p 467.75p 128201
27/08/2013 477.00p 482.75p 476.00p 476.75p 28917
23/08/2013 482.00p 482.75p 476.75p 477.75p 41380
22/08/2013 483.00p 485.34p 478.00p 478.00p 160185
21/08/2013 487.75p 487.75p 480.00p 483.00p 21079
20/08/2013 483.00p 486.25p 480.00p 481.50p 37005
19/08/2013 467.75p 485.00p 465.75p 485.00p 44971
16/08/2013 466.25p 468.00p 457.32p 468.00p 24652
15/08/2013 466.75p 466.75p 458.00p 458.00p 49039
14/08/2013 462.25p 469.00p 459.50p 460.25p 50307
13/08/2013 457.75p 460.00p 452.75p 460.00p 18443
12/08/2013 451.75p 457.00p 451.75p 455.75p 21961
09/08/2013 457.00p 457.00p 450.00p 450.00p 48683
08/08/2013 451.50p 456.77p 451.00p 455.50p 36851
07/08/2013 454.75p 454.75p 449.13p 450.50p 11759
06/08/2013 448.00p 452.75p 444.00p 451.75p 693079
05/08/2013 441.50p 451.25p 438.12p 451.25p 26970
02/08/2013 437.00p 440.00p 437.00p 440.00p 14837
01/08/2013 435.00p 439.75p 434.00p 439.75p 205670
31/07/2013 434.00p 435.00p 433.00p 435.00p 52091
30/07/2013 434.25p 436.00p 433.00p 434.00p 30828
29/07/2013 430.00p 433.50p 427.05p 433.50p 70821
26/07/2013 432.00p 433.75p 427.00p 432.00p 59232
25/07/2013 427.00p 430.00p 426.05p 427.00p 34304
24/07/2013 427.50p 430.00p 425.00p 428.00p 54444
23/07/2013 432.00p 432.06p 425.50p 425.50p 28661
22/07/2013 424.00p 433.75p 424.00p 428.00p 60864
19/07/2013 403.00p 424.00p 399.52p 424.00p 3943097
18/07/2013 400.00p 405.00p 394.62p 405.00p 2279619
17/07/2013 389.00p 406.00p 388.00p 399.00p 1034315
16/07/2013 398.00p 400.14p 388.00p 393.75p 627144
15/07/2013 385.00p 389.25p 378.50p 378.50p 30022
12/07/2013 385.00p 385.00p 381.75p 382.25p 10020
11/07/2013 380.25p 388.62p 380.09p 382.25p 11295
10/07/2013 385.25p 389.23p 381.00p 381.00p 17457
09/07/2013 385.25p 388.75p 385.00p 386.00p 23997
08/07/2013 390.00p 391.45p 385.25p 385.50p 11075
05/07/2013 387.00p 394.44p 385.25p 389.75p 18608
04/07/2013 392.00p 392.00p 387.00p 390.00p 46016
03/07/2013 386.25p 392.75p 386.25p 389.75p 19884
02/07/2013 388.00p 395.14p 388.00p 393.00p 61627
01/07/2013 385.00p 393.00p 383.50p 391.00p 117455
28/06/2013 394.75p 394.75p 386.00p 393.00p 4994
27/06/2013 392.75p 394.75p 392.70p 394.75p 7974
26/06/2013 385.25p 394.23p 381.00p 381.50p 16675
25/06/2013 390.00p 391.97p 385.25p 387.00p 21835
24/06/2013 403.75p 403.75p 384.80p 387.00p 45510
21/06/2013 398.00p 403.00p 395.50p 395.50p 75787
20/06/2013 401.00p 404.50p 397.00p 397.00p 19552
19/06/2013 407.00p 409.50p 404.50p 404.50p 22730
18/06/2013 411.75p 412.00p 406.25p 409.50p 10326
17/06/2013 404.75p 410.30p 404.37p 407.00p 30370
14/06/2013 404.00p 408.14p 398.75p 398.75p 33186
13/06/2013 405.00p 405.00p 398.25p 398.25p 168661
12/06/2013 405.00p 406.00p 402.25p 405.00p 3995
11/06/2013 410.00p 410.00p 401.25p 406.00p 77271
10/06/2013 406.00p 410.00p 399.00p 409.00p 13465
07/06/2013 400.25p 403.50p 398.75p 400.25p 9752
06/06/2013 410.00p 411.50p 399.44p 406.00p 23224
05/06/2013 406.50p 413.64p 405.75p 410.00p 17565
04/06/2013 416.00p 416.25p 408.13p 411.00p 7397
03/06/2013 407.00p 413.50p 404.00p 413.00p 8140
31/05/2013 410.00p 413.50p 400.85p 404.00p 13634
30/05/2013 408.75p 409.00p 400.00p 409.00p 2719
29/05/2013 402.50p 409.50p 400.00p 400.00p 7007
28/05/2013 409.00p 409.50p 400.00p 409.50p 17188
24/05/2013 401.00p 408.50p 399.19p 400.00p 85737
23/05/2013 406.00p 411.71p 400.25p 404.00p 49720
22/05/2013 414.50p 418.91p 408.00p 408.00p 38365
21/05/2013 418.00p 418.00p 410.00p 410.00p 39618
20/05/2013 420.00p 424.75p 417.44p 417.50p 33258
17/05/2013 420.00p 420.96p 416.25p 418.00p 28805
16/05/2013 409.75p 427.04p 407.25p 416.00p 78366
15/05/2013 390.75p 408.00p 382.00p 408.00p 41899
14/05/2013 392.00p 392.00p 380.00p 390.00p 25775
13/05/2013 390.00p 391.15p 383.95p 385.00p 9398
10/05/2013 387.00p 390.44p 385.00p 385.00p 14540
09/05/2013 378.50p 387.25p 378.50p 387.25p 33924
08/05/2013 380.00p 385.79p 378.64p 385.00p 13953
07/05/2013 386.00p 387.00p 376.00p 386.00p 38638
03/05/2013 393.75p 394.00p 387.25p 387.25p 57700
02/05/2013 390.25p 393.25p 385.81p 391.00p 11465
01/05/2013 388.00p 390.00p 383.20p 390.00p 14834
30/04/2013 377.00p 388.00p 373.44p 388.00p 50655
29/04/2013 374.00p 377.00p 368.88p 377.00p 55639
26/04/2013 365.00p 375.31p 365.00p 375.00p 68342
25/04/2013 380.00p 380.00p 366.00p 367.00p 99487
24/04/2013 380.00p 382.40p 375.71p 378.00p 83499
23/04/2013 388.50p 390.15p 376.25p 380.00p 84065
22/04/2013 408.75p 408.75p 389.00p 389.00p 32828
19/04/2013 408.25p 410.00p 405.00p 409.00p 31480
18/04/2013 408.25p 412.00p 407.78p 410.00p 10029
17/04/2013 413.50p 418.63p 407.00p 407.00p 104784
16/04/2013 416.00p 422.60p 411.00p 411.00p 208674
15/04/2013 416.75p 422.61p 415.00p 416.75p 12807
12/04/2013 416.75p 422.67p 416.00p 416.00p 2569
11/04/2013 423.00p 423.00p 420.00p 420.00p 18380
10/04/2013 420.75p 424.58p 414.00p 422.00p 29363
09/04/2013 412.25p 421.00p 411.50p 421.00p 9726
08/04/2013 411.50p 421.25p 410.35p 411.50p 30320

*Close Price adjusted for both dividends and splits