Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/10/2018 842.00p 842.00p 797.60p 806.00p 33293
04/10/2018 860.00p 870.00p 824.00p 828.00p 16484
03/10/2018 868.00p 868.00p 858.00p 858.00p 25671
02/10/2018 842.00p 858.00p 835.60p 858.00p 8406
01/10/2018 848.00p 850.00p 830.00p 846.00p 11159
28/09/2018 820.00p 849.64p 820.00p 846.00p 4643
27/09/2018 840.00p 848.00p 838.46p 848.00p 17025
26/09/2018 858.00p 858.00p 833.80p 844.00p 11164
25/09/2018 846.00p 850.90p 830.00p 840.00p 24945
24/09/2018 852.00p 858.00p 824.00p 840.00p 62661
21/09/2018 822.00p 850.19p 822.00p 846.00p 113841
20/09/2018 854.00p 856.00p 820.00p 848.00p 66774
19/09/2018 840.00p 860.00p 840.00p 860.00p 5588
18/09/2018 850.00p 860.00p 844.00p 844.00p 11573
17/09/2018 840.00p 869.72p 840.00p 840.00p 3968
14/09/2018 860.00p 890.00p 844.00p 844.00p 59564
13/09/2018 800.00p 890.00p 786.93p 856.00p 55084
12/09/2018 784.00p 834.00p 783.76p 832.00p 13881
11/09/2018 816.00p 828.00p 802.00p 828.00p 11761
10/09/2018 788.00p 813.00p 788.00p 802.00p 17089
07/09/2018 798.00p 814.00p 784.00p 810.00p 27327
06/09/2018 802.00p 806.50p 788.96p 798.00p 13589
05/09/2018 800.00p 806.50p 783.96p 804.00p 19625
04/09/2018 804.00p 814.00p 788.00p 794.00p 9892
03/09/2018 796.00p 818.00p 784.00p 790.00p 16978
31/08/2018 780.00p 800.00p 780.00p 786.00p 9538
30/08/2018 780.00p 790.00p 776.00p 788.00p 7278
29/08/2018 776.00p 784.00p 760.00p 762.00p 16465
28/08/2018 776.00p 781.20p 774.00p 776.00p 8442
24/08/2018 760.00p 775.00p 760.00p 774.00p 102744
23/08/2018 768.00p 780.20p 760.00p 770.00p 35500
22/08/2018 778.00p 790.00p 766.48p 786.00p 50870
21/08/2018 742.00p 780.00p 740.00p 780.00p 121559
20/08/2018 760.00p 772.00p 748.00p 752.00p 122870
17/08/2018 780.00p 780.00p 750.00p 754.00p 57361
16/08/2018 752.00p 780.00p 752.00p 774.00p 9476
15/08/2018 770.00p 778.00p 744.00p 774.00p 66126
14/08/2018 760.00p 794.00p 760.00p 770.00p 54509
13/08/2018 770.00p 786.00p 764.00p 780.00p 145571
10/08/2018 792.00p 799.04p 770.00p 780.00p 12024
09/08/2018 804.00p 810.00p 794.00p 794.00p 24880
08/08/2018 800.00p 814.00p 795.50p 804.00p 15172
07/08/2018 820.00p 824.00p 802.00p 802.00p 11732
06/08/2018 824.00p 824.00p 814.00p 814.00p 4814
03/08/2018 820.00p 829.68p 810.00p 810.00p 37036
02/08/2018 826.00p 826.00p 804.00p 816.00p 47775
01/08/2018 810.00p 826.00p 800.72p 820.00p 30015
31/07/2018 830.00p 830.40p 800.00p 806.00p 73461
30/07/2018 830.00p 836.50p 822.64p 830.00p 11680
27/07/2018 840.00p 846.00p 826.88p 838.00p 72175
26/07/2018 840.00p 850.00p 820.00p 830.00p 28217
25/07/2018 872.00p 872.00p 765.00p 820.00p 170364
24/07/2018 952.00p 961.00p 936.00p 936.00p 132942
23/07/2018 964.00p 964.00p 946.00p 950.00p 38083
20/07/2018 958.00p 964.00p 942.00p 950.00p 17672
19/07/2018 980.00p 980.00p 942.00p 950.00p 11083
18/07/2018 942.00p 970.00p 942.00p 958.00p 6390
17/07/2018 952.00p 960.00p 942.00p 960.00p 12995
16/07/2018 952.00p 965.00p 951.10p 956.00p 6101
13/07/2018 970.00p 970.00p 956.00p 956.00p 4988
12/07/2018 978.00p 978.00p 960.00p 960.00p 39571
11/07/2018 968.00p 980.00p 960.00p 960.00p 23824
10/07/2018 962.00p 988.98p 962.00p 964.00p 29135
09/07/2018 960.00p 980.00p 960.00p 960.00p 10699
06/07/2018 980.00p 987.74p 960.00p 980.00p 8022
05/07/2018 962.00p 980.00p 960.00p 960.00p 7871
04/07/2018 958.00p 978.00p 958.00p 972.00p 8670
03/07/2018 962.00p 990.00p 960.00p 970.00p 9620
02/07/2018 960.00p 970.00p 956.00p 956.00p 11463
29/06/2018 980.00p 986.00p 960.00p 960.00p 6779
28/06/2018 966.00p 977.76p 962.00p 970.00p 5692
27/06/2018 976.00p 976.00p 962.00p 970.00p 53341
26/06/2018 956.00p 980.00p 956.00p 976.00p 10007
25/06/2018 968.00p 978.00p 963.20p 978.00p 4397
22/06/2018 960.00p 987.68p 932.00p 952.00p 197190
21/06/2018 990.00p 1,000.00p 950.00p 950.00p 27911
20/06/2018 984.00p 1,006.36p 980.00p 986.00p 11582
19/06/2018 980.00p 1,000.00p 980.00p 1,000.00p 10182
18/06/2018 1,015.00p 1,025.00p 1,000.00p 1,005.00p 16790
15/06/2018 992.00p 1,041.00p 989.25p 1,015.00p 39163
14/06/2018 1,025.00p 1,051.00p 980.00p 980.00p 104551
13/06/2018 1,030.00p 1,062.30p 1,025.00p 1,030.00p 16458
12/06/2018 1,060.00p 1,065.00p 1,040.20p 1,050.00p 232018
11/06/2018 1,010.00p 1,070.00p 1,002.00p 1,065.00p 43424
08/06/2018 1,020.00p 1,020.00p 998.00p 1,005.00p 35132
07/06/2018 1,030.00p 1,031.75p 998.00p 998.00p 16279
06/06/2018 1,060.00p 1,060.00p 1,020.00p 1,020.00p 11304
05/06/2018 1,035.00p 1,055.00p 1,025.00p 1,045.00p 17445
04/06/2018 1,060.00p 1,068.40p 1,025.00p 1,030.00p 6601
01/06/2018 1,065.00p 1,076.75p 1,046.00p 1,050.00p 10324
31/05/2018 1,015.00p 1,085.00p 1,013.00p 1,075.00p 22365
30/05/2018 1,020.00p 1,025.00p 992.80p 1,025.00p 62723
29/05/2018 988.00p 1,000.00p 988.00p 994.00p 4024
25/05/2018 996.00p 1,019.10p 991.20p 1,005.00p 26516
24/05/2018 1,005.00p 1,034.10p 1,000.00p 1,000.00p 8161
23/05/2018 1,035.00p 1,040.00p 1,007.25p 1,020.00p 37223
22/05/2018 1,015.00p 1,034.10p 1,011.00p 1,020.00p 7763
21/05/2018 1,020.00p 1,034.10p 1,005.80p 1,030.00p 11452
18/05/2018 1,025.00p 1,040.00p 1,005.75p 1,040.00p 10426
17/05/2018 1,040.00p 1,050.00p 1,017.50p 1,040.00p 22253
16/05/2018 1,000.00p 1,040.00p 992.50p 1,040.00p 25007
15/05/2018 986.00p 1,005.00p 961.08p 1,000.00p 7982
14/05/2018 980.00p 990.00p 960.00p 988.00p 18907
11/05/2018 980.00p 984.50p 962.00p 970.00p 21424
10/05/2018 994.00p 994.00p 978.00p 980.00p 15568
09/05/2018 994.00p 995.00p 978.00p 990.00p 30186
08/05/2018 1,005.00p 1,005.00p 986.00p 990.00p 9438
04/05/2018 994.00p 1,005.00p 978.00p 1,000.00p 16977
03/05/2018 998.00p 998.00p 978.00p 996.00p 4883
02/05/2018 996.00p 996.00p 965.40p 988.00p 1401
01/05/2018 968.00p 996.00p 966.80p 996.00p 20885
30/04/2018 944.00p 968.00p 940.00p 952.00p 25759
27/04/2018 940.00p 976.00p 940.00p 954.00p 19675
26/04/2018 940.00p 974.00p 940.00p 946.00p 10638
25/04/2018 950.00p 974.00p 950.00p 956.00p 42473
24/04/2018 964.00p 975.12p 957.00p 960.00p 17116
23/04/2018 990.00p 990.00p 970.00p 976.00p 15549
20/04/2018 990.00p 1,005.00p 990.00p 990.00p 3970
19/04/2018 994.00p 1,005.00p 970.00p 1,005.00p 15963
18/04/2018 970.00p 990.00p 954.00p 990.00p 13715
17/04/2018 970.00p 986.00p 958.00p 980.00p 34923
16/04/2018 976.00p 986.00p 955.60p 970.00p 20208
13/04/2018 976.00p 976.00p 944.00p 960.00p 5420
12/04/2018 972.00p 974.00p 942.00p 954.00p 10132
11/04/2018 972.00p 972.00p 872.00p 970.00p 15019
10/04/2018 932.00p 972.00p 926.00p 972.00p 18492
09/04/2018 950.00p 956.00p 928.00p 950.00p 16727
06/04/2018 946.00p 946.00p 928.00p 936.00p 19877
05/04/2018 940.00p 946.00p 926.00p 946.00p 23870
04/04/2018 930.00p 930.00p 916.00p 922.00p 28443
03/04/2018 910.00p 926.00p 902.00p 926.00p 62210
29/03/2018 930.00p 957.42p 904.26p 916.00p 40377
28/03/2018 948.00p 950.00p 938.00p 938.00p 17902
27/03/2018 972.00p 976.00p 946.00p 950.00p 12037
26/03/2018 970.00p 970.00p 942.00p 942.00p 13204
23/03/2018 986.00p 986.00p 955.28p 958.00p 8491
22/03/2018 1,025.00p 1,025.00p 980.00p 980.00p 11202
21/03/2018 1,005.00p 1,030.00p 988.00p 1,030.00p 42443
20/03/2018 1,025.00p 1,025.00p 994.00p 994.00p 14692
19/03/2018 1,000.00p 1,025.00p 1,000.00p 1,000.00p 6117
16/03/2018 1,015.00p 1,025.00p 996.15p 1,000.00p 37876
15/03/2018 1,005.00p 1,015.00p 986.00p 1,015.00p 2065
14/03/2018 1,000.00p 1,005.00p 990.00p 1,005.00p 10555
13/03/2018 996.00p 1,005.00p 984.00p 1,005.00p 10766
12/03/2018 996.00p 1,000.00p 986.00p 986.00p 2628
09/03/2018 986.00p 1,000.00p 970.50p 996.00p 17476
08/03/2018 984.00p 986.00p 973.50p 976.00p 15294
07/03/2018 980.00p 990.00p 960.00p 980.00p 45212
06/03/2018 972.00p 980.00p 965.00p 980.00p 13208
05/03/2018 964.00p 976.00p 960.00p 968.00p 14883
02/03/2018 980.00p 980.00p 944.00p 960.00p 29683
01/03/2018 968.00p 980.00p 964.00p 980.00p 32512
28/02/2018 1,000.00p 1,000.00p 956.00p 956.00p 38331
27/02/2018 960.00p 990.00p 946.50p 988.00p 90524
26/02/2018 960.00p 960.00p 932.24p 956.00p 26803
23/02/2018 942.00p 950.00p 932.00p 932.00p 98137
22/02/2018 940.00p 940.00p 932.00p 938.00p 13549
21/02/2018 942.00p 942.00p 930.00p 940.00p 87343
20/02/2018 942.00p 942.00p 932.00p 932.00p 34059
19/02/2018 944.00p 944.00p 934.40p 940.00p 1305
16/02/2018 948.00p 950.00p 930.40p 946.00p 16214
15/02/2018 942.00p 954.46p 937.00p 937.00p 54370
14/02/2018 930.00p 949.58p 930.00p 935.00p 55224
13/02/2018 958.00p 958.00p 908.00p 908.00p 15595
12/02/2018 946.00p 956.40p 944.00p 946.00p 15120
09/02/2018 946.00p 946.00p 923.90p 940.00p 12592
08/02/2018 930.00p 940.00p 924.00p 930.00p 5276
07/02/2018 920.00p 946.00p 920.00p 930.00p 5092
06/02/2018 920.00p 946.00p 904.63p 930.00p 43185
05/02/2018 976.00p 976.00p 930.00p 930.00p 20104
02/02/2018 994.00p 996.00p 976.00p 978.00p 7259
01/02/2018 994.00p 994.00p 978.00p 982.00p 8879
31/01/2018 998.00p 998.00p 976.00p 982.00p 16464
30/01/2018 984.00p 1,000.00p 982.00p 982.00p 73105
29/01/2018 980.18p 985.00p 980.00p 985.00p 3896
26/01/2018 994.00p 996.00p 980.00p 990.00p 35478
25/01/2018 990.00p 990.00p 980.00p 988.00p 25117
24/01/2018 982.00p 1,000.00p 978.00p 980.00p 17322
23/01/2018 996.00p 1,002.75p 982.00p 982.00p 24943
22/01/2018 1,000.00p 1,005.00p 990.00p 990.00p 76375
19/01/2018 1,025.00p 1,025.00p 990.00p 996.00p 88900
18/01/2018 990.00p 1,028.18p 990.00p 1,020.00p 77144
17/01/2018 980.00p 1,005.00p 979.95p 994.00p 68490
16/01/2018 950.00p 950.00p 939.20p 945.00p 8328
15/01/2018 950.00p 950.00p 939.50p 942.00p 12099
12/01/2018 934.00p 950.00p 925.60p 942.00p 13754
11/01/2018 930.00p 934.00p 921.60p 932.00p 9613
10/01/2018 928.00p 934.00p 913.76p 930.00p 14053
09/01/2018 906.00p 926.00p 898.00p 920.00p 22753
08/01/2018 908.00p 912.00p 878.00p 906.00p 3229
05/01/2018 894.00p 908.00p 890.00p 908.00p 46422
04/01/2018 888.00p 910.00p 881.96p 904.00p 60545
03/01/2018 898.00p 898.00p 877.90p 896.00p 8130
02/01/2018 902.00p 902.00p 870.00p 898.00p 14969
29/12/2017 877.00p 886.50p 869.50p 886.50p 3396
28/12/2017 872.00p 901.50p 863.00p 868.00p 18615
27/12/2017 875.00p 900.70p 864.50p 874.50p 9503
22/12/2017 901.00p 902.25p 888.04p 900.50p 4499
21/12/2017 881.50p 904.00p 878.64p 893.00p 10012
20/12/2017 881.50p 882.00p 875.06p 881.00p 4978

*Close Price adjusted for both dividends and splits