Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/12/2017 868.50p 882.00p 865.50p 870.50p 11286
18/12/2017 874.00p 881.00p 861.20p 878.50p 14124
15/12/2017 850.50p 881.50p 850.50p 872.00p 18667
14/12/2017 866.50p 872.00p 850.00p 870.00p 6284
13/12/2017 880.00p 883.50p 850.00p 850.00p 13739
12/12/2017 868.00p 894.00p 868.00p 885.00p 8551
11/12/2017 860.00p 875.00p 852.67p 860.50p 1211
08/12/2017 847.50p 867.61p 845.00p 850.00p 11150
07/12/2017 850.00p 875.00p 845.50p 850.00p 10177
06/12/2017 855.50p 868.00p 852.00p 852.50p 12873
05/12/2017 894.50p 895.00p 860.00p 860.00p 7108
04/12/2017 885.00p 902.30p 882.00p 883.50p 5781
01/12/2017 882.00p 900.00p 878.00p 893.00p 11964
30/11/2017 900.00p 907.75p 885.50p 887.00p 43946
29/11/2017 900.00p 911.00p 900.00p 906.00p 14151
28/11/2017 900.00p 907.77p 900.00p 904.00p 12518
27/11/2017 904.50p 916.16p 893.50p 893.50p 6776
24/11/2017 905.00p 915.00p 899.10p 911.50p 8378
23/11/2017 896.00p 909.36p 885.00p 905.00p 4996
22/11/2017 882.50p 912.51p 882.50p 894.00p 10739
21/11/2017 887.00p 899.50p 884.50p 889.00p 25886
20/11/2017 881.50p 886.77p 887.00p 886.50p 13158
17/11/2017 877.00p 885.50p 876.20p 881.00p 48433
16/11/2017 874.00p 886.00p 872.00p 881.50p 8419
15/11/2017 885.00p 888.16p 880.00p 881.00p 193355
14/11/2017 872.00p 884.00p 872.00p 883.50p 75793
13/11/2017 880.00p 881.25p 870.00p 874.00p 53385
10/11/2017 870.50p 882.71p 859.00p 880.00p 10599
09/11/2017 861.50p 871.00p 860.00p 870.00p 11107
08/11/2017 836.00p 865.00p 834.75p 860.00p 52852
07/11/2017 830.00p 841.96p 823.21p 837.50p 30879
06/11/2017 834.00p 834.00p 826.00p 830.00p 12687
03/11/2017 824.50p 835.00p 824.50p 835.00p 33808
02/11/2017 820.00p 827.00p 820.00p 825.00p 6206
01/11/2017 816.00p 824.50p 815.00p 822.50p 5401
31/10/2017 810.00p 820.00p 810.00p 818.00p 9499
30/10/2017 818.00p 830.00p 811.00p 813.50p 31221
27/10/2017 830.00p 840.00p 817.00p 823.50p 215679
26/10/2017 835.00p 844.31p 823.30p 831.00p 9308
25/10/2017 839.00p 840.00p 828.30p 830.50p 213893
24/10/2017 838.50p 838.50p 825.65p 835.00p 23099
23/10/2017 830.50p 849.80p 823.00p 825.50p 59500
20/10/2017 858.50p 859.50p 830.50p 835.50p 56689
19/10/2017 844.00p 860.00p 830.00p 841.00p 23979
18/10/2017 830.00p 840.00p 825.65p 837.50p 9059
17/10/2017 820.00p 830.00p 815.50p 828.50p 23603
16/10/2017 833.50p 845.00p 822.60p 835.50p 89771
13/10/2017 834.00p 837.50p 817.00p 824.00p 82956
12/10/2017 825.00p 836.00p 810.00p 815.50p 15829
11/10/2017 816.50p 819.50p 808.50p 815.50p 695
10/10/2017 795.00p 811.50p 795.00p 811.50p 433
09/10/2017 802.00p 805.00p 792.50p 792.50p 2792
06/10/2017 806.00p 810.00p 785.00p 806.00p 23738
05/10/2017 788.00p 810.00p 788.00p 805.50p 5321
04/10/2017 811.50p 811.50p 785.00p 797.00p 6997
03/10/2017 829.50p 829.50p 805.00p 814.50p 2927
02/10/2017 818.00p 833.00p 812.50p 816.00p 6957
29/09/2017 800.50p 829.00p 800.50p 829.00p 6937
28/09/2017 811.50p 811.50p 794.00p 806.00p 5431
27/09/2017 808.00p 810.50p 795.50p 805.00p 11601
26/09/2017 780.00p 808.00p 780.00p 804.00p 12602
25/09/2017 764.50p 784.50p 764.50p 781.50p 4302
22/09/2017 750.50p 775.50p 750.50p 771.00p 33380
21/09/2017 776.50p 777.00p 758.50p 764.00p 9185
20/09/2017 774.50p 774.50p 749.00p 752.00p 15198
19/09/2017 777.00p 780.50p 766.50p 768.00p 8338
18/09/2017 787.50p 794.50p 770.50p 780.00p 33709
15/09/2017 775.00p 817.00p 755.00p 800.50p 37823
14/09/2017 749.00p 775.00p 749.00p 775.00p 2841
13/09/2017 760.00p 765.00p 745.00p 754.00p 5297
12/09/2017 762.50p 762.50p 748.00p 758.00p 4715
11/09/2017 759.50p 763.00p 742.00p 753.50p 8284
08/09/2017 751.00p 764.50p 730.00p 753.50p 40567
07/09/2017 758.00p 758.00p 737.00p 745.00p 1732
06/09/2017 739.00p 762.00p 734.50p 762.00p 11177
05/09/2017 743.50p 755.00p 728.00p 742.50p 5326
04/09/2017 716.00p 750.00p 716.00p 740.00p 3255
01/09/2017 739.50p 746.00p 716.00p 744.00p 1053
31/08/2017 707.50p 731.50p 707.50p 731.50p 11681
30/08/2017 702.50p 722.50p 700.50p 714.00p 3360
29/08/2017 725.00p 725.00p 700.00p 709.00p 13208
25/08/2017 695.00p 719.00p 695.00p 709.00p 35568
24/08/2017 700.00p 719.50p 691.00p 701.00p 23634
23/08/2017 698.00p 700.00p 695.00p 696.50p 6809
22/08/2017 700.00p 710.00p 700.00p 702.50p 4909
21/08/2017 710.00p 710.00p 695.00p 696.50p 7208
18/08/2017 706.00p 710.00p 706.00p 706.50p 12304
17/08/2017 703.00p 710.00p 700.00p 705.50p 7488
16/08/2017 710.00p 710.00p 695.00p 700.00p 6139
15/08/2017 715.00p 715.00p 700.00p 705.00p 7553
14/08/2017 725.50p 725.50p 717.00p 720.00p 4080
11/08/2017 730.00p 730.00p 710.50p 711.50p 7708
10/08/2017 731.00p 735.00p 730.00p 730.00p 9148
09/08/2017 737.00p 737.00p 730.00p 734.50p 7782
08/08/2017 759.50p 759.50p 730.00p 740.50p 13325
07/08/2017 740.00p 740.00p 730.00p 733.00p 6449
04/08/2017 753.00p 755.00p 730.00p 739.50p 11453
03/08/2017 768.00p 770.00p 765.00p 765.00p 40810
02/08/2017 775.00p 775.00p 768.00p 770.00p 13735
01/08/2017 774.50p 775.00p 774.00p 774.50p 6796
31/07/2017 765.00p 774.00p 762.50p 772.50p 5694
28/07/2017 777.50p 777.50p 750.00p 767.00p 10233
27/07/2017 765.00p 780.00p 765.00p 768.00p 10495
26/07/2017 780.00p 780.00p 771.00p 771.50p 1541
25/07/2017 756.00p 766.50p 756.00p 761.50p 15368
24/07/2017 760.50p 777.00p 755.00p 777.00p 23124
21/07/2017 770.50p 799.50p 770.00p 783.00p 38777
20/07/2017 772.00p 785.00p 772.00p 780.00p 3839
19/07/2017 765.50p 770.00p 756.50p 769.00p 4369
18/07/2017 785.00p 791.00p 760.00p 763.50p 5412
17/07/2017 770.00p 785.00p 770.00p 770.50p 2040
14/07/2017 775.00p 775.00p 755.50p 769.50p 7568
13/07/2017 804.50p 804.50p 774.00p 774.00p 1900
12/07/2017 790.00p 790.00p 777.00p 781.50p 5137
11/07/2017 800.00p 800.00p 797.00p 799.50p 8611
10/07/2017 810.00p 810.00p 793.00p 793.00p 8881
07/07/2017 801.50p 815.00p 800.00p 813.50p 11024
06/07/2017 779.00p 785.00p 778.00p 779.50p 3848
05/07/2017 775.00p 775.00p 770.00p 770.00p 3520
04/07/2017 775.00p 780.00p 771.00p 772.00p 5663
03/07/2017 767.00p 770.00p 765.00p 769.50p 3568
30/06/2017 776.50p 778.00p 774.00p 777.00p 1591
29/06/2017 770.00p 810.00p 763.50p 782.50p 25723
28/06/2017 763.00p 780.00p 763.00p 778.50p 8573
27/06/2017 765.00p 765.00p 755.00p 763.00p 13402
26/06/2017 776.50p 777.00p 768.00p 768.00p 6743
23/06/2017 770.00p 799.50p 765.00p 785.00p 6357
22/06/2017 765.00p 775.00p 764.00p 774.00p 6626
21/06/2017 791.00p 791.00p 765.00p 766.00p 20100
20/06/2017 810.00p 810.00p 775.00p 791.00p 13342
19/06/2017 800.50p 820.00p 800.50p 804.50p 4751
16/06/2017 800.00p 820.00p 790.00p 820.00p 127404
15/06/2017 820.00p 824.75p 795.00p 795.00p 123868
14/06/2017 829.50p 829.50p 795.00p 800.00p 86623
13/06/2017 820.00p 827.50p 805.00p 807.50p 27668
12/06/2017 840.00p 844.38p 820.00p 820.50p 16290
09/06/2017 824.50p 855.00p 820.00p 852.00p 62180
08/06/2017 820.50p 823.86p 807.00p 817.50p 17711
07/06/2017 846.50p 846.50p 820.00p 824.50p 10739
06/06/2017 860.00p 860.00p 834.00p 845.00p 19274
05/06/2017 868.00p 880.00p 857.57p 866.00p 9997
02/06/2017 877.00p 885.30p 871.44p 877.00p 19336
01/06/2017 882.00p 890.66p 876.26p 888.50p 32431
31/05/2017 894.50p 894.50p 868.00p 882.00p 21893
30/05/2017 868.00p 890.14p 868.00p 881.00p 472
26/05/2017 885.00p 894.00p 874.80p 884.50p 84286
25/05/2017 880.00p 884.00p 878.75p 884.00p 60992
24/05/2017 873.00p 881.62p 870.00p 878.50p 5725
23/05/2017 884.50p 884.50p 870.00p 872.00p 11392
22/05/2017 872.00p 878.56p 869.00p 874.00p 4920
19/05/2017 880.00p 881.25p 867.80p 879.00p 6101
18/05/2017 885.00p 888.75p 870.00p 870.50p 10109
17/05/2017 920.00p 920.00p 890.00p 890.00p 53122
16/05/2017 918.50p 923.43p 895.00p 896.00p 115321
15/05/2017 911.00p 928.00p 907.16p 919.00p 9635
12/05/2017 928.00p 928.00p 908.71p 920.00p 1938
11/05/2017 928.00p 928.00p 916.00p 917.00p 41303
10/05/2017 925.00p 925.00p 912.00p 917.50p 5365
09/05/2017 914.00p 919.00p 911.17p 915.00p 42653
08/05/2017 910.00p 922.50p 908.00p 916.50p 27067
05/05/2017 915.00p 927.00p 907.00p 908.00p 12908
04/05/2017 905.00p 925.00p 905.00p 911.00p 20837
03/05/2017 897.00p 900.92p 891.46p 897.00p 8147
02/05/2017 876.00p 904.50p 875.50p 900.00p 266793
28/04/2017 895.00p 900.25p 875.50p 877.50p 4783
27/04/2017 880.00p 889.00p 875.00p 886.50p 156707
26/04/2017 905.00p 905.00p 887.50p 890.50p 5638
25/04/2017 905.00p 905.00p 888.45p 890.50p 9783
24/04/2017 894.00p 905.00p 892.00p 897.00p 25790
21/04/2017 887.50p 897.00p 880.50p 890.00p 22995
20/04/2017 889.50p 898.24p 885.00p 890.00p 32343
19/04/2017 890.00p 895.50p 881.20p 895.00p 18154
18/04/2017 883.00p 895.50p 875.60p 895.50p 21588
13/04/2017 880.00p 889.00p 876.00p 889.00p 46109
12/04/2017 880.00p 892.50p 868.87p 892.50p 23787
11/04/2017 865.00p 895.00p 865.00p 889.00p 16253
10/04/2017 870.00p 880.00p 860.52p 870.00p 13261
07/04/2017 861.50p 873.00p 854.92p 865.00p 17140
06/04/2017 869.50p 870.00p 849.00p 855.50p 14614
05/04/2017 865.00p 865.00p 845.00p 847.00p 22431
04/04/2017 860.00p 873.00p 850.00p 850.50p 28438
03/04/2017 862.00p 870.50p 857.00p 863.00p 19712
31/03/2017 880.00p 880.00p 852.50p 870.50p 28729
30/03/2017 852.00p 880.00p 852.00p 875.00p 26824
29/03/2017 880.00p 880.00p 855.00p 855.00p 13733
28/03/2017 856.50p 880.00p 850.50p 862.00p 6717
27/03/2017 855.00p 880.00p 849.07p 862.00p 16225
24/03/2017 855.50p 871.00p 850.00p 858.00p 2943
23/03/2017 825.00p 868.12p 825.00p 856.50p 11585
22/03/2017 882.00p 882.00p 825.00p 836.00p 56661
21/03/2017 872.00p 888.80p 860.00p 870.50p 24362
20/03/2017 880.00p 890.00p 871.00p 871.00p 24799

*Close Price adjusted for both dividends and splits