Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/09/2011 342.25p 342.25p 338.50p 338.50p 0
02/09/2011 342.25p 342.25p 339.00p 339.00p 3256
01/09/2011 350.00p 353.00p 347.62p 347.62p 1917
31/08/2011 338.00p 352.75p 333.50p 352.75p 290987
30/08/2011 342.75p 344.00p 338.80p 344.00p 5370
26/08/2011 340.00p 340.00p 330.00p 335.00p 6400
25/08/2011 348.25p 348.25p 337.50p 337.50p 1050
24/08/2011 343.00p 350.20p 340.00p 342.37p 4110
23/08/2011 345.00p 348.50p 345.00p 348.50p 1400
22/08/2011 344.00p 347.95p 340.00p 340.00p 34149
19/08/2011 346.00p 353.00p 344.00p 353.00p 6635
18/08/2011 350.00p 355.00p 347.00p 350.00p 70448
17/08/2011 352.00p 364.00p 344.00p 364.00p 8493
16/08/2011 354.75p 358.50p 338.25p 358.50p 15260
15/08/2011 355.00p 355.00p 349.87p 349.87p 32517
12/08/2011 330.25p 355.00p 327.00p 355.00p 211935
11/08/2011 335.00p 335.00p 329.46p 330.00p 27839
10/08/2011 338.00p 349.75p 332.50p 332.50p 12959
09/08/2011 335.50p 349.29p 330.00p 338.00p 34004
08/08/2011 349.25p 349.25p 340.00p 340.00p 19298
05/08/2011 359.00p 359.00p 346.50p 358.87p 18292
04/08/2011 387.75p 387.75p 362.00p 369.00p 26171
03/08/2011 381.00p 386.05p 378.25p 381.50p 4371
02/08/2011 385.50p 387.74p 378.25p 380.00p 22910
01/08/2011 391.75p 392.60p 385.97p 390.50p 11221
29/07/2011 390.00p 397.24p 387.00p 387.00p 4580
28/07/2011 405.03p 405.03p 398.13p 398.13p 2597
27/07/2011 415.50p 419.75p 402.05p 404.62p 21402
26/07/2011 410.75p 415.00p 403.25p 403.25p 22665
25/07/2011 402.00p 416.00p 402.00p 405.00p 33937
22/07/2011 410.00p 410.00p 410.00p 410.00p 10605
21/07/2011 407.50p 415.47p 400.30p 402.00p 50498
20/07/2011 399.75p 405.30p 395.00p 400.00p 209740
19/07/2011 394.00p 400.00p 378.25p 400.00p 355747
18/07/2011 378.25p 380.00p 378.25p 378.25p 13144
15/07/2011 383.50p 383.50p 379.10p 381.12p 15830
14/07/2011 380.25p 382.89p 378.25p 380.12p 13377
13/07/2011 387.50p 387.50p 380.00p 382.00p 13260
12/07/2011 380.00p 382.50p 377.80p 382.50p 11700
11/07/2011 385.25p 390.00p 385.25p 387.63p 2683
08/07/2011 384.10p 386.00p 384.10p 386.00p 1236
07/07/2011 380.17p 387.74p 380.17p 384.00p 5777
06/07/2011 389.75p 390.00p 380.00p 387.12p 8178
05/07/2011 390.25p 390.50p 381.75p 386.75p 10215
04/07/2011 400.00p 400.00p 396.00p 396.00p 2500
01/07/2011 400.00p 403.00p 400.00p 403.00p 194585
30/06/2011 404.75p 407.00p 392.99p 406.00p 288987
29/06/2011 387.75p 404.50p 382.94p 404.50p 19189
28/06/2011 380.00p 387.00p 372.04p 386.50p 9374
27/06/2011 375.00p 381.00p 375.00p 378.00p 5831
24/06/2011 372.50p 375.00p 372.50p 375.00p 3925
23/06/2011 370.25p 375.00p 367.58p 375.00p 11579
22/06/2011 355.75p 370.00p 355.75p 370.00p 31356
21/06/2011 352.62p 353.00p 352.62p 353.00p 164
20/06/2011 349.25p 353.55p 348.00p 352.25p 0
17/06/2011 349.25p 353.55p 348.00p 348.00p 7814
16/06/2011 354.50p 355.00p 347.25p 353.13p 21130
15/06/2011 355.00p 362.00p 349.50p 351.87p 43125
14/06/2011 349.75p 350.00p 346.00p 350.00p 7226
13/06/2011 346.25p 353.25p 346.25p 351.62p 11313
10/06/2011 354.75p 355.00p 347.25p 351.00p 6188
09/06/2011 350.50p 354.75p 350.25p 352.62p 4075
08/06/2011 346.00p 350.00p 346.00p 350.00p 170
07/06/2011 355.00p 355.00p 355.00p 355.00p 477
06/06/2011 345.25p 356.50p 345.25p 356.50p 18231
03/06/2011 354.75p 354.75p 352.62p 352.62p 282
02/06/2011 352.00p 360.00p 350.00p 351.75p 0
01/06/2011 352.00p 360.00p 350.00p 355.00p 19057
31/05/2011 354.75p 357.00p 354.75p 357.00p 1547
27/05/2011 349.10p 352.38p 349.10p 352.38p 2500
26/05/2011 357.00p 357.00p 345.00p 345.00p 7131
25/05/2011 352.00p 355.00p 352.00p 355.00p 6864
24/05/2011 350.75p 355.00p 350.75p 352.00p 5677
23/05/2011 357.00p 357.00p 350.25p 352.00p 3281
20/05/2011 354.75p 357.00p 352.00p 356.87p 7921
19/05/2011 362.00p 362.00p 350.00p 355.00p 4918
18/05/2011 354.75p 354.75p 351.00p 351.00p 3336
17/05/2011 350.50p 351.75p 343.25p 346.50p 17441
16/05/2011 368.00p 368.00p 352.13p 360.25p 27529
13/05/2011 365.75p 365.75p 359.25p 361.00p 16229
12/05/2011 363.25p 365.00p 355.50p 355.50p 18578
11/05/2011 368.00p 370.00p 363.00p 363.00p 10811
10/05/2011 363.72p 368.00p 363.72p 368.00p 1329
09/05/2011 368.00p 368.00p 363.65p 366.00p 2873
06/05/2011 364.75p 373.00p 363.00p 367.00p 2912
05/05/2011 367.10p 374.75p 367.10p 370.00p 3554
04/05/2011 378.00p 378.00p 370.37p 370.37p 8663
03/05/2011 373.00p 375.00p 368.25p 373.00p 71897
28/04/2011 371.93p 371.93p 366.00p 366.00p 2549
27/04/2011 374.75p 375.00p 366.42p 371.25p 11039
26/04/2011 372.00p 375.00p 366.42p 371.25p 8127
21/04/2011 366.00p 389.00p 366.00p 369.25p 23245
20/04/2011 361.75p 364.50p 360.91p 362.75p 5866
19/04/2011 367.75p 367.88p 367.75p 367.88p 378
18/04/2011 370.00p 373.67p 369.00p 369.00p 12012
15/04/2011 372.25p 372.50p 368.00p 372.50p 10196
14/04/2011 369.75p 375.00p 361.89p 372.50p 11306
13/04/2011 369.75p 370.00p 365.00p 370.00p 18087
12/04/2011 365.00p 369.05p 364.35p 368.00p 6378
11/04/2011 359.75p 368.00p 357.00p 368.00p 13701
08/04/2011 358.00p 359.25p 356.25p 356.25p 2489
07/04/2011 355.00p 355.38p 347.65p 355.38p 10659
06/04/2011 342.00p 351.44p 342.00p 350.25p 5573
05/04/2011 350.00p 352.00p 349.13p 349.13p 3858
04/04/2011 340.25p 350.00p 340.25p 350.00p 15512
01/04/2011 342.00p 350.00p 342.00p 350.00p 18174
31/03/2011 342.00p 346.00p 336.50p 336.50p 16191
30/03/2011 340.25p 344.00p 340.25p 341.00p 15173
29/03/2011 347.75p 350.00p 340.00p 340.00p 17778
28/03/2011 355.00p 355.00p 350.25p 355.00p 5573
25/03/2011 353.25p 356.00p 350.00p 350.00p 4154
24/03/2011 355.50p 367.00p 355.00p 355.00p 11985
23/03/2011 360.00p 364.00p 355.25p 359.00p 3620
22/03/2011 381.75p 381.75p 355.00p 355.00p 15297
21/03/2011 369.00p 369.00p 369.00p 369.00p 110
18/03/2011 385.50p 392.15p 373.75p 381.00p 37021
17/03/2011 391.25p 391.50p 385.28p 390.25p 1975
16/03/2011 385.00p 391.50p 374.32p 391.50p 24929
15/03/2011 390.00p 394.00p 375.90p 394.00p 65630
14/03/2011 378.25p 392.00p 378.25p 392.00p 22393
11/03/2011 389.75p 391.88p 379.77p 390.00p 28749
10/03/2011 390.00p 392.00p 389.75p 392.00p 48558
09/03/2011 393.75p 394.00p 390.00p 390.00p 6268
08/03/2011 389.75p 395.00p 385.12p 395.00p 30130
07/03/2011 381.50p 393.00p 380.40p 393.00p 12408
04/03/2011 389.75p 390.00p 390.00p 390.00p 4258
03/03/2011 382.75p 388.00p 374.62p 387.63p 12962
02/03/2011 380.00p 382.00p 370.09p 382.00p 6171
01/03/2011 375.00p 383.75p 371.00p 381.75p 29208
28/02/2011 366.75p 368.52p 356.25p 365.00p 37644
25/02/2011 364.75p 367.00p 359.23p 367.00p 18036
24/02/2011 364.75p 366.00p 364.75p 365.00p 45104
23/02/2011 364.75p 369.91p 356.01p 368.00p 13143
22/02/2011 360.00p 364.56p 359.47p 360.63p 7832
21/02/2011 368.00p 369.10p 364.00p 366.00p 6592
18/02/2011 365.00p 365.00p 361.44p 365.00p 7950
17/02/2011 364.75p 364.75p 361.47p 362.75p 4521
16/02/2011 359.75p 365.00p 357.00p 360.00p 20221
15/02/2011 339.30p 362.12p 339.30p 360.00p 20861
14/02/2011 345.90p 350.00p 345.55p 350.00p 8309
11/02/2011 349.88p 349.88p 347.50p 347.50p 756
10/02/2011 349.25p 349.90p 347.11p 348.25p 8822
09/02/2011 345.77p 351.00p 345.77p 348.50p 17017
08/02/2011 350.00p 350.00p 345.55p 349.25p 3307
07/02/2011 350.00p 350.00p 345.00p 347.50p 4750
04/02/2011 348.45p 348.45p 343.50p 347.00p 4542
03/02/2011 342.00p 350.00p 342.00p 350.00p 14398
02/02/2011 350.00p 350.00p 343.50p 350.00p 63532
01/02/2011 345.00p 348.29p 340.00p 343.50p 10733
31/01/2011 334.75p 347.00p 334.75p 347.00p 230659
28/01/2011 327.75p 335.50p 320.20p 325.00p 25767
27/01/2011 324.75p 329.59p 322.50p 325.00p 19795
26/01/2011 314.00p 327.46p 314.00p 314.00p 5540
25/01/2011 322.50p 322.50p 321.50p 321.50p 0
24/01/2011 317.00p 324.50p 317.00p 322.50p 9300
21/01/2011 323.25p 325.95p 314.00p 317.00p 62385
20/01/2011 330.00p 333.50p 325.55p 330.00p 11090
19/01/2011 333.00p 335.00p 329.03p 330.00p 6818
18/01/2011 335.00p 335.00p 335.00p 335.00p 55812
17/01/2011 335.00p 336.00p 330.00p 336.00p 30430
14/01/2011 330.55p 332.50p 330.55p 332.50p 7542
13/01/2011 335.00p 337.94p 330.00p 335.00p 63862
12/01/2011 312.00p 331.50p 312.00p 331.00p 88391
11/01/2011 307.00p 311.00p 305.50p 311.00p 8601
10/01/2011 299.75p 305.00p 295.62p 305.00p 16410
07/01/2011 292.00p 293.00p 292.00p 293.00p 133
06/01/2011 289.50p 295.95p 287.00p 292.00p 7950
05/01/2011 298.00p 298.00p 298.00p 298.00p 43
04/01/2011 297.75p 298.00p 285.39p 298.00p 9761
31/12/2010 296.75p 297.00p 288.12p 291.50p 3782
30/12/2010 291.00p 292.00p 289.63p 292.00p 268
29/12/2010 292.00p 296.00p 285.06p 291.00p 8729
24/12/2010 295.00p 295.00p 286.00p 291.50p 5500
23/12/2010 295.00p 295.00p 288.37p 291.75p 2030
22/12/2010 295.00p 295.00p 281.84p 295.00p 10199
21/12/2010 286.00p 295.00p 286.00p 295.00p 13220
20/12/2010 288.25p 295.00p 288.00p 295.00p 15517
17/12/2010 285.00p 288.50p 285.00p 288.50p 6001
16/12/2010 285.00p 290.00p 285.00p 290.00p 15160
15/12/2010 285.00p 289.25p 280.55p 287.50p 11548
14/12/2010 274.75p 285.00p 274.75p 285.00p 10093
13/12/2010 274.50p 274.50p 274.50p 274.50p 1000
10/12/2010 270.00p 272.50p 265.96p 271.50p 8994
09/12/2010 268.00p 270.00p 267.00p 268.00p 7488
08/12/2010 268.50p 269.85p 267.50p 267.50p 1101
07/12/2010 265.25p 272.96p 265.00p 268.50p 45600
06/12/2010 265.75p 274.48p 265.75p 267.00p 4219
03/12/2010 272.00p 272.50p 269.25p 272.50p 4972
02/12/2010 270.00p 273.58p 266.60p 271.00p 5674
01/12/2010 270.00p 277.00p 265.00p 265.00p 17703
30/11/2010 266.00p 270.80p 264.80p 265.00p 6948
29/11/2010 269.75p 273.75p 269.00p 269.00p 3810
26/11/2010 272.00p 276.60p 269.75p 270.00p 12675
25/11/2010 279.75p 279.75p 275.00p 275.00p 21276
24/11/2010 279.25p 281.88p 277.63p 278.50p 32742
23/11/2010 282.00p 286.00p 278.50p 280.00p 18456
22/11/2010 285.00p 289.00p 282.00p 286.00p 3337
19/11/2010 287.00p 289.00p 285.55p 288.50p 7610
18/11/2010 286.00p 290.00p 285.97p 289.00p 12709
17/11/2010 282.50p 283.85p 280.23p 282.50p 8502

*Close Price adjusted for both dividends and splits