Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/06/2012 304.00p 308.00p 303.00p 306.50p 9931
20/06/2012 311.50p 311.50p 301.40p 311.00p 7922
19/06/2012 311.50p 311.50p 305.25p 306.00p 2444
18/06/2012 303.25p 312.88p 303.25p 305.00p 20473
15/06/2012 311.00p 311.00p 303.00p 304.50p 51021
14/06/2012 307.00p 315.00p 307.00p 309.75p 17670
13/06/2012 314.75p 319.34p 307.75p 310.75p 21450
12/06/2012 326.75p 326.75p 312.00p 312.00p 36449
11/06/2012 324.13p 325.75p 317.60p 324.00p 2996
08/06/2012 322.00p 327.73p 316.25p 320.50p 10915
07/06/2012 319.00p 321.81p 317.50p 318.00p 11452
06/06/2012 328.00p 328.00p 316.00p 316.00p 2825
01/06/2012 320.00p 320.00p 314.00p 314.00p 19976
31/05/2012 315.25p 320.00p 315.00p 317.00p 3913
30/05/2012 326.75p 326.75p 315.16p 317.50p 9262
29/05/2012 323.00p 324.84p 314.00p 314.00p 19998
28/05/2012 330.00p 330.00p 322.50p 322.50p 15830
25/05/2012 327.00p 333.09p 326.00p 326.00p 6365
24/05/2012 327.25p 332.50p 327.00p 329.12p 27912
23/05/2012 334.12p 334.12p 327.00p 327.00p 3748
22/05/2012 328.68p 334.19p 327.25p 333.50p 893477
21/05/2012 327.00p 330.18p 327.00p 328.38p 12542
18/05/2012 327.25p 330.00p 327.00p 327.00p 18903
17/05/2012 328.00p 334.75p 327.00p 327.00p 25497
16/05/2012 341.00p 341.00p 326.83p 331.00p 16563
15/05/2012 349.62p 351.25p 349.25p 351.25p 4136
14/05/2012 345.25p 353.00p 343.25p 347.50p 13643
11/05/2012 352.00p 355.00p 347.00p 347.00p 6465
10/05/2012 348.00p 355.00p 348.00p 355.00p 12823
09/05/2012 350.00p 355.50p 350.00p 350.13p 7170
08/05/2012 349.25p 359.39p 349.25p 354.00p 9925
04/05/2012 359.25p 359.75p 348.00p 348.00p 12910
03/05/2012 356.00p 359.25p 350.00p 350.00p 10155
02/05/2012 345.00p 354.00p 343.22p 354.00p 13006
01/05/2012 349.00p 350.00p 343.27p 350.00p 15484
30/04/2012 345.00p 349.50p 345.00p 348.50p 1804
27/04/2012 352.75p 352.75p 347.00p 347.25p 17433
26/04/2012 359.75p 359.75p 348.00p 348.00p 11027
25/04/2012 353.50p 355.00p 349.75p 355.00p 51046
24/04/2012 353.50p 359.60p 353.50p 353.50p 161815
23/04/2012 352.25p 360.00p 352.25p 360.00p 9473
20/04/2012 360.00p 362.00p 359.63p 359.63p 27326
19/04/2012 355.25p 360.00p 355.25p 359.00p 8761
18/04/2012 356.50p 357.09p 351.87p 355.25p 21304
17/04/2012 350.25p 358.87p 350.00p 354.00p 36560
16/04/2012 350.75p 360.59p 350.75p 358.25p 17717
13/04/2012 354.00p 359.85p 351.00p 358.25p 201355
12/04/2012 359.25p 361.75p 358.00p 359.50p 41409
11/04/2012 361.75p 361.75p 354.50p 361.50p 71071
10/04/2012 358.00p 361.65p 350.00p 351.50p 19205
05/04/2012 354.60p 361.90p 354.50p 358.38p 3995
04/04/2012 358.90p 358.90p 355.50p 355.50p 302
03/04/2012 355.00p 360.75p 355.00p 360.75p 46790
02/04/2012 351.48p 361.00p 351.48p 355.00p 12004
30/03/2012 353.50p 359.92p 353.50p 359.25p 13776
29/03/2012 357.00p 360.00p 351.75p 358.25p 10071
28/03/2012 350.00p 357.00p 350.00p 351.75p 8743
27/03/2012 351.00p 356.00p 350.00p 350.00p 5741
26/03/2012 350.00p 357.00p 349.01p 357.00p 22318
23/03/2012 340.25p 354.75p 340.25p 353.00p 19087
22/03/2012 351.75p 351.75p 345.00p 350.75p 39441
21/03/2012 343.50p 353.03p 340.00p 342.50p 43429
20/03/2012 355.25p 360.00p 343.00p 343.00p 136798
19/03/2012 370.00p 370.00p 354.00p 354.00p 23762
16/03/2012 366.00p 372.29p 361.00p 361.00p 22964
15/03/2012 364.00p 377.00p 364.00p 370.00p 34458
14/03/2012 359.00p 363.77p 353.05p 360.00p 157592
13/03/2012 355.25p 360.00p 347.00p 350.00p 21016
12/03/2012 350.00p 356.00p 344.65p 356.00p 14900
09/03/2012 347.00p 356.00p 345.00p 356.00p 21664
08/03/2012 349.25p 355.00p 345.00p 348.00p 198044
07/03/2012 355.75p 365.00p 346.00p 350.00p 133385
06/03/2012 355.25p 359.72p 352.87p 352.87p 18872
05/03/2012 360.25p 363.67p 355.00p 355.00p 17820
02/03/2012 373.00p 377.50p 361.00p 365.00p 19061
01/03/2012 373.85p 376.13p 373.85p 376.13p 300
29/02/2012 376.00p 382.30p 375.00p 375.00p 127911
28/02/2012 373.75p 380.00p 373.35p 380.00p 6808
27/02/2012 365.25p 373.35p 365.00p 365.00p 3729
24/02/2012 365.25p 369.00p 365.00p 365.00p 14792
23/02/2012 366.00p 373.84p 365.00p 365.00p 14359
22/02/2012 367.00p 369.85p 365.00p 367.00p 28719
21/02/2012 369.75p 370.00p 366.10p 368.75p 26611
20/02/2012 370.35p 370.65p 368.88p 368.88p 6728
17/02/2012 369.00p 372.84p 367.13p 367.13p 12490
16/02/2012 363.25p 369.65p 363.00p 363.00p 7316
15/02/2012 372.25p 373.72p 365.00p 365.00p 53037
14/02/2012 381.00p 385.00p 371.00p 371.00p 14931
13/02/2012 379.12p 383.65p 379.12p 380.50p 1100
10/02/2012 370.00p 383.01p 368.13p 372.25p 174670
09/02/2012 369.50p 370.00p 365.75p 370.00p 7205
08/02/2012 365.25p 366.31p 363.00p 364.00p 10199
07/02/2012 363.00p 367.83p 363.00p 363.00p 1406
06/02/2012 360.00p 367.50p 360.00p 367.50p 4523
03/02/2012 360.25p 363.94p 360.25p 362.00p 20127
02/02/2012 356.50p 363.47p 356.25p 356.25p 7786
01/02/2012 352.50p 363.07p 350.25p 354.50p 16472
31/01/2012 367.65p 367.65p 343.50p 343.50p 20096
30/01/2012 360.25p 367.73p 354.00p 356.50p 12392
27/01/2012 360.00p 360.00p 357.48p 360.00p 5793
26/01/2012 357.00p 357.40p 355.00p 355.00p 16382
25/01/2012 357.00p 362.00p 357.00p 359.50p 3004
24/01/2012 364.75p 364.75p 358.25p 358.50p 0
23/01/2012 364.75p 364.75p 358.25p 360.00p 9030
20/01/2012 360.00p 363.23p 359.00p 361.75p 12174
19/01/2012 356.25p 359.00p 353.57p 357.50p 31332
18/01/2012 364.00p 364.00p 353.72p 362.00p 15831
17/01/2012 350.25p 360.00p 350.25p 355.00p 13625
16/01/2012 370.25p 375.36p 345.00p 355.00p 55320
13/01/2012 372.25p 378.00p 370.00p 374.00p 6424
12/01/2012 377.00p 379.62p 372.00p 372.00p 14294
11/01/2012 378.00p 385.82p 377.00p 377.00p 4927
10/01/2012 382.00p 385.00p 377.00p 378.00p 107065
09/01/2012 387.00p 387.00p 380.00p 380.00p 22040
06/01/2012 384.72p 384.95p 383.02p 383.50p 2960
05/01/2012 375.25p 385.63p 375.25p 383.50p 1311
04/01/2012 379.52p 386.00p 379.52p 384.00p 4731
03/01/2012 375.00p 382.00p 375.00p 381.50p 7391
30/12/2011 365.00p 371.00p 360.00p 369.37p 0
29/12/2011 365.00p 371.00p 360.00p 366.50p 9988
28/12/2011 370.00p 370.00p 367.00p 370.00p 3548
23/12/2011 360.25p 363.36p 360.00p 361.00p 6809
22/12/2011 370.75p 370.75p 361.00p 362.00p 19526
21/12/2011 366.00p 372.76p 360.00p 370.00p 12975
20/12/2011 362.00p 366.00p 359.00p 366.00p 7632
19/12/2011 365.25p 373.32p 360.00p 360.00p 23261
16/12/2011 365.00p 371.00p 365.00p 371.00p 9968
15/12/2011 367.00p 369.29p 367.00p 367.50p 2191
14/12/2011 381.75p 385.00p 370.00p 375.00p 16507
13/12/2011 378.53p 380.69p 370.25p 370.25p 4439
12/12/2011 367.00p 373.00p 365.00p 365.00p 3103
09/12/2011 367.25p 373.00p 367.00p 367.00p 19711
08/12/2011 372.50p 378.75p 367.52p 368.25p 5419
07/12/2011 373.00p 383.00p 360.25p 383.00p 5191
06/12/2011 368.50p 373.00p 364.90p 372.00p 6757
05/12/2011 370.00p 372.26p 368.00p 368.00p 8076
02/12/2011 374.23p 374.23p 371.50p 371.50p 4032
01/12/2011 368.00p 372.00p 364.00p 366.00p 9360
30/11/2011 370.00p 370.00p 366.00p 367.25p 105065
29/11/2011 369.75p 370.00p 361.62p 369.00p 4217
28/11/2011 369.00p 374.25p 363.00p 370.00p 11623
25/11/2011 367.00p 368.58p 363.00p 364.00p 15944
24/11/2011 370.00p 371.86p 363.00p 369.00p 23741
23/11/2011 372.00p 372.25p 370.00p 370.00p 4431
22/11/2011 372.00p 373.00p 370.00p 372.00p 2823
21/11/2011 372.25p 376.40p 372.00p 374.50p 3646
18/11/2011 377.25p 378.00p 370.00p 372.00p 18132
17/11/2011 380.00p 380.50p 374.44p 380.50p 5575
16/11/2011 372.00p 379.00p 372.00p 376.00p 9000
15/11/2011 368.83p 384.28p 368.83p 379.87p 4310
14/11/2011 375.61p 378.13p 375.61p 378.13p 3654
11/11/2011 375.25p 378.00p 370.00p 373.00p 16524
10/11/2011 377.00p 377.00p 377.00p 377.00p 323
09/11/2011 380.00p 384.75p 375.58p 377.50p 16594
08/11/2011 384.60p 385.00p 384.60p 385.00p 3570
07/11/2011 381.00p 385.00p 376.00p 376.00p 10793
04/11/2011 371.75p 379.75p 371.75p 378.00p 19936
03/11/2011 368.00p 372.00p 368.00p 372.00p 12390
02/11/2011 370.00p 371.50p 370.00p 370.00p 30424
01/11/2011 366.00p 369.00p 365.00p 369.00p 7879
31/10/2011 367.25p 372.96p 366.00p 367.00p 33089
28/10/2011 365.00p 371.00p 365.00p 369.00p 18088
27/10/2011 364.75p 374.28p 364.75p 369.00p 30049
26/10/2011 356.00p 362.50p 348.92p 362.50p 18298
25/10/2011 358.00p 361.67p 353.58p 358.00p 19853
24/10/2011 355.00p 362.00p 353.00p 360.00p 10280
21/10/2011 350.00p 357.00p 349.00p 353.00p 60705
20/10/2011 348.00p 350.00p 346.00p 346.00p 9339
19/10/2011 351.50p 352.00p 347.25p 347.25p 20722
18/10/2011 360.00p 360.00p 350.00p 352.00p 44037
17/10/2011 358.00p 361.28p 356.98p 358.00p 12375
14/10/2011 359.00p 359.00p 355.00p 357.50p 7249
13/10/2011 355.00p 361.50p 354.00p 361.50p 14460
12/10/2011 357.00p 361.83p 356.00p 360.00p 10686
11/10/2011 355.75p 360.00p 351.75p 360.00p 15771
10/10/2011 351.25p 356.00p 350.00p 354.50p 129785
07/10/2011 352.00p 352.50p 351.00p 351.00p 13834
06/10/2011 353.00p 355.00p 350.00p 350.00p 15654
05/10/2011 349.00p 355.00p 349.00p 355.00p 3386
04/10/2011 345.00p 350.92p 342.75p 345.00p 15037
03/10/2011 352.14p 352.14p 345.89p 351.00p 4781
30/09/2011 352.00p 355.60p 349.00p 350.00p 13047
29/09/2011 354.00p 355.19p 352.09p 353.13p 47025
28/09/2011 355.00p 356.75p 350.00p 353.13p 38387
27/09/2011 355.00p 358.15p 345.00p 355.00p 28376
26/09/2011 352.00p 365.00p 349.00p 357.00p 132960
23/09/2011 345.00p 350.00p 330.00p 350.00p 125559
22/09/2011 345.00p 349.49p 339.78p 340.00p 22687
21/09/2011 345.25p 349.35p 345.00p 347.62p 5597
20/09/2011 351.25p 351.25p 341.15p 350.00p 3494
19/09/2011 345.25p 347.60p 340.25p 340.50p 4731
16/09/2011 349.75p 351.25p 345.42p 347.00p 10309
15/09/2011 330.00p 349.00p 330.00p 349.00p 10044
14/09/2011 330.00p 332.00p 328.25p 330.00p 2611
13/09/2011 330.00p 330.00p 325.00p 325.00p 23866
12/09/2011 330.00p 335.12p 330.00p 335.12p 3500
09/09/2011 330.25p 340.00p 330.00p 330.00p 10439
08/09/2011 330.00p 335.00p 330.00p 332.00p 58695
07/09/2011 335.00p 335.00p 329.00p 332.50p 413326
06/09/2011 333.00p 333.00p 333.00p 333.00p 36

*Close Price adjusted for both dividends and splits