Ricoh Co Ltd. (RICO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricoh Co Ltd.

Date Open High Low Close* Volume
01/07/2022 106,020.35p 106,051.94p 106,020.35p 106,794.67p 28860
30/06/2022 107,204.90p 107,353.44p 106,301.10p 106,794.67p 26600
29/06/2022 106,794.67p 107,744.64p 106,794.67p 106,794.67p 63549
28/06/2022 108,500.00p 108,500.00p 107,656.45p 106,794.67p 230171
27/06/2022 106,709.59p 106,927.33p 106,709.59p 106,794.67p 77000
24/06/2022 106,208.42p 107,510.75p 106,015.25p 106,794.67p 151576
23/06/2022 107,171.19p 107,199.77p 107,171.19p 106,794.67p 9089
22/06/2022 107,964.22p 108,606.67p 107,829.20p 106,794.67p 24189
21/06/2022 107,510.58p 108,217.74p 107,510.58p 106,794.67p 5926
20/06/2022 106,993.23p 106,993.23p 106,329.97p 106,794.67p 6739
17/06/2022 107,692.20p 108,655.32p 107,692.20p 106,794.67p 114895
16/06/2022 111,722.17p 111,731.27p 110,845.04p 106,794.67p 59000
15/06/2022 110,573.86p 110,688.67p 110,386.32p 106,794.67p 45200
14/06/2022 113,700.00p 113,700.00p 113,700.00p 106,794.67p 0
13/06/2022 113,700.00p 113,700.00p 113,700.00p 106,794.67p 164300
10/06/2022 118,500.00p 118,500.00p 118,500.00p 106,794.67p 0
09/06/2022 118,500.00p 118,500.00p 118,500.00p 106,794.67p 0
08/06/2022 118,500.00p 118,500.00p 118,500.00p 106,794.67p 119500
07/06/2022 116,905.00p 116,955.20p 116,955.20p 106,794.67p 0
06/06/2022 116,905.00p 116,955.20p 115,900.00p 106,794.67p 354400
01/06/2022 111,800.00p 111,800.00p 111,800.00p 106,794.67p 75200
31/05/2022 103,200.00p 103,200.00p 103,200.00p 106,794.67p 0
27/05/2022 103,200.00p 103,200.00p 103,200.00p 106,794.67p 17200
26/05/2022 102,300.00p 102,300.00p 102,300.00p 106,794.67p 17200
25/05/2022 101,900.00p 101,900.00p 101,900.00p 106,794.67p 52400
24/05/2022 104,411.78p 104,304.64p 104,304.64p 106,794.67p 0
23/05/2022 104,411.78p 104,710.46p 104,304.64p 106,794.67p 56001
20/05/2022 104,700.00p 105,055.26p 104,050.40p 106,794.67p 67400
19/05/2022 105,400.00p 105,400.00p 103,454.50p 106,794.67p 69051
18/05/2022 104,600.00p 105,004.68p 103,522.62p 106,794.67p 160684
17/05/2022 101,050.59p 103,700.00p 101,050.59p 106,794.67p 85900
16/05/2022 100,800.00p 100,800.00p 100,800.00p 106,794.67p 8300
13/05/2022 101,865.63p 101,865.63p 101,865.63p 106,794.67p 2400
12/05/2022 101,800.00p 103,000.00p 101,800.00p 106,794.67p 71900
11/05/2022 104,200.00p 104,253.22p 103,854.55p 106,794.67p 35241
10/05/2022 99,000.00p 99,066.53p 98,309.68p 106,794.67p 96808
09/05/2022 99,209.85p 99,324.48p 98,047.14p 106,794.67p 141399
06/05/2022 100,000.00p 100,000.00p 98,387.79p 106,794.67p 357626
05/05/2022 94,354.63p 95,100.00p 95,100.00p 106,794.67p 0
04/05/2022 94,354.63p 95,100.00p 95,100.00p 106,794.67p 0
03/05/2022 94,354.63p 95,100.00p 95,100.00p 106,794.67p 0
29/04/2022 94,354.63p 95,100.00p 95,100.00p 106,794.67p 0
28/04/2022 94,354.63p 95,100.00p 93,903.78p 106,794.67p 23300
27/04/2022 93,500.00p 93,500.00p 91,709.08p 106,794.67p 73808
26/04/2022 92,000.00p 92,439.35p 91,512.40p 106,794.67p 108331
25/04/2022 93,054.13p 93,054.13p 92,989.71p 106,794.67p 104482
22/04/2022 95,558.33p 97,908.75p 94,484.11p 106,794.67p 2350
21/04/2022 98,500.00p 99,459.56p 98,500.00p 106,794.67p 6400
20/04/2022 99,400.00p 100,418.61p 99,107.05p 106,794.67p 60400
19/04/2022 97,700.00p 97,700.00p 97,373.46p 106,794.67p 33174
14/04/2022 98,503.70p 98,503.70p 98,104.82p 106,794.67p 2810
13/04/2022 95,700.00p 96,477.07p 96,477.07p 106,794.67p 0
12/04/2022 95,700.00p 96,493.22p 95,467.19p 106,794.67p 59000
11/04/2022 98,304.36p 97,800.00p 97,800.00p 106,794.67p 0
08/04/2022 98,304.36p 97,800.00p 97,800.00p 106,794.67p 0
07/04/2022 98,304.36p 97,800.00p 97,800.00p 106,794.67p 0
06/04/2022 98,304.36p 98,304.36p 97,828.82p 106,794.67p 10800
05/04/2022 100,700.00p 104,539.51p 100,700.00p 106,794.67p 722600
04/04/2022 105,300.00p 105,632.26p 105,047.63p 106,794.67p 25000
01/04/2022 105,582.79p 105,607.34p 105,253.80p 106,794.67p 14600
31/03/2022 106,200.00p 106,219.67p 105,521.30p 106,794.67p 22100
30/03/2022 105,739.00p 106,341.93p 105,180.70p 106,794.67p 5700
29/03/2022 106,600.00p 106,600.00p 105,391.76p 106,794.67p 18300
28/03/2022 106,853.69p 106,853.69p 106,613.31p 106,794.67p 13400
25/03/2022 106,400.00p 107,339.14p 106,118.27p 106,794.67p 38300
24/03/2022 105,400.00p 105,400.00p 105,400.00p 106,794.67p 11600
23/03/2022 105,000.00p 105,000.00p 104,000.00p 106,794.67p 70900
22/03/2022 103,200.00p 103,200.00p 102,223.53p 106,794.67p 181800
21/03/2022 102,483.33p 101,789.87p 101,789.87p 106,794.67p 0
18/03/2022 102,483.33p 102,483.33p 101,789.87p 106,794.67p 13200
17/03/2022 99,377.17p 100,024.19p 99,377.17p 106,794.67p 3000
16/03/2022 98,024.54p 98,381.42p 98,024.54p 106,794.67p 74600
15/03/2022 96,540.00p 96,555.39p 96,407.39p 106,794.67p 17400
14/03/2022 97,500.00p 98,156.90p 96,838.86p 106,794.67p 56800
11/03/2022 94,538.54p 94,723.60p 94,370.63p 106,794.67p 22800
10/03/2022 95,000.00p 95,000.00p 93,739.60p 106,794.67p 195900
09/03/2022 92,440.79p 93,490.67p 91,277.48p 106,794.67p 105200
08/03/2022 96,596.20p 97,359.50p 96,228.83p 106,794.67p 163300
07/03/2022 95,200.00p 98,967.00p 95,200.00p 106,794.67p 99400
04/03/2022 101,900.00p 102,495.39p 100,639.90p 106,794.67p 186000
03/03/2022 98,321.03p 98,473.30p 97,495.66p 106,794.67p 171300
02/03/2022 92,900.00p 93,990.55p 92,900.00p 106,794.67p 89500
01/03/2022 97,700.00p 98,888.22p 97,700.00p 106,794.67p 196800
28/02/2022 97,757.13p 97,987.17p 97,240.29p 106,794.67p 80500
25/02/2022 98,165.17p 98,213.07p 97,428.50p 106,794.67p 82000
24/02/2022 97,725.23p 101,336.38p 97,725.23p 106,794.67p 68100
23/02/2022 104,800.00p 103,775.48p 103,775.48p 106,794.67p 0
22/02/2022 104,800.00p 103,775.48p 103,775.48p 106,794.67p 0
21/02/2022 104,800.00p 104,800.00p 103,775.48p 106,794.67p 219400
18/02/2022 104,200.00p 104,755.08p 52,000.00p 106,794.67p 22874
17/02/2022 106,300.00p 106,300.00p 105,460.40p 106,794.67p 12700
16/02/2022 105,700.00p 106,083.54p 105,595.00p 106,794.67p 34800
14/02/2022 102,300.00p 102,300.00p 102,300.00p 106,794.67p 500
11/02/2022 105,100.00p 104,805.00p 104,805.00p 106,794.67p 0
10/02/2022 105,100.00p 105,100.00p 104,805.00p 106,794.67p 8700
09/02/2022 103,700.00p 103,700.00p 103,700.00p 106,794.67p 99700
08/02/2022 104,103.08p 105,300.00p 101,328.06p 106,794.67p 59440
07/02/2022 98,200.00p 98,200.00p 96,747.74p 106,794.67p 133400
04/02/2022 99,846.15p 100,400.00p 99,806.80p 106,794.67p 138900
03/02/2022 99,500.00p 99,500.00p 99,500.00p 106,794.67p 24800
02/02/2022 98,500.00p 98,500.00p 98,500.00p 106,794.67p 11200
01/02/2022 98,000.00p 98,236.83p 98,000.00p 106,794.67p 7700
31/01/2022 96,500.00p 97,020.30p 96,500.00p 106,794.67p 82000
28/01/2022 98,831.17p 98,590.20p 98,590.20p 106,794.67p 0
27/01/2022 98,831.17p 98,831.17p 97,895.33p 106,794.67p 10300
26/01/2022 105,595.32p 101,451.86p 101,451.86p 106,794.67p 35000
25/01/2022 105,595.32p 105,595.32p 105,595.32p 106,794.67p 2100
24/01/2022 105,780.36p 105,780.36p 105,780.36p 106,794.67p 1400
21/01/2022 106,004.75p 106,612.60p 106,004.75p 106,794.67p 4700
20/01/2022 106,994.71p 107,132.31p 107,132.31p 106,794.67p 0
19/01/2022 106,994.71p 107,132.31p 105,897.90p 106,794.67p 3096
18/01/2022 106,060.93p 106,060.93p 106,060.93p 106,794.67p 0
17/01/2022 106,060.93p 106,060.93p 106,060.93p 106,794.67p 0
14/01/2022 106,060.93p 106,060.93p 106,060.93p 106,794.67p 19600
13/01/2022 0.00p 106,794.67p 106,794.67p 106,794.67p 0
12/01/2022 0.00p 106,794.67p 106,794.67p 106,794.67p 0
10/01/2022 106,544.87p 106,628.94p 106,628.94p 71,800.00p 0
07/01/2022 106,544.87p 107,097.90p 106,383.03p 71,800.00p 85700
06/01/2022 71,800.00p 109,460.75p 109,460.75p 71,800.00p 0
04/01/2022 105,492.85p 105,492.85p 105,492.85p 71,800.00p 66900
31/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 0
30/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 0
29/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 0
24/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 0
23/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 0
22/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 14900
21/12/2021 106,200.00p 106,200.00p 106,200.00p 71,800.00p 14900
20/12/2021 102,600.00p 102,600.00p 102,600.00p 71,800.00p 29500
17/12/2021 106,400.00p 106,400.00p 106,400.00p 71,800.00p 29500
16/12/2021 102,800.00p 103,100.00p 103,100.00p 71,800.00p 6300
15/12/2021 102,800.00p 102,800.00p 102,800.00p 71,800.00p 59200
14/12/2021 100,900.00p 100,900.00p 100,900.00p 71,800.00p 13100
13/12/2021 101,315.59p 101,315.59p 101,143.91p 71,800.00p 79000
10/12/2021 102,700.00p 103,297.46p 103,297.46p 71,800.00p 0
09/12/2021 102,700.00p 103,297.46p 102,700.00p 71,800.00p 38500
08/12/2021 107,100.00p 107,100.00p 107,100.00p 71,800.00p 7500
07/12/2021 103,988.33p 105,600.00p 103,790.84p 71,800.00p 100100
06/12/2021 103,700.00p 103,700.00p 103,700.00p 71,800.00p 8600
03/12/2021 103,000.00p 103,000.00p 100,359.20p 71,800.00p 101300
02/12/2021 99,104.24p 99,104.24p 99,104.24p 71,800.00p 212900
01/12/2021 100,896.79p 100,792.90p 100,792.90p 71,800.00p 0
30/11/2021 100,896.79p 100,896.79p 100,792.90p 71,800.00p 228900
29/11/2021 108,945.17p 108,945.17p 108,945.17p 71,800.00p 0
26/11/2021 108,945.17p 108,945.17p 108,945.17p 71,800.00p 0
25/11/2021 108,945.17p 108,945.17p 108,945.17p 71,800.00p 0
24/11/2021 108,945.17p 108,945.17p 108,945.17p 71,800.00p 27700
23/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 0
22/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 0
19/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 0
18/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 0
17/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 0
16/11/2021 113,200.00p 113,200.00p 113,200.00p 71,800.00p 25800
15/11/2021 113,800.00p 113,800.00p 113,800.00p 71,800.00p 25900
12/11/2021 110,700.00p 110,601.37p 110,601.37p 71,800.00p 0
11/11/2021 110,700.00p 110,700.00p 110,360.53p 71,800.00p 86400
10/11/2021 109,400.00p 109,400.00p 109,400.00p 71,800.00p 1900
09/11/2021 108,200.00p 108,319.78p 108,319.78p 71,800.00p 0
08/11/2021 108,200.00p 108,319.78p 105,600.00p 71,800.00p 49700
05/11/2021 105,300.00p 105,300.00p 105,300.00p 71,800.00p 21200
04/11/2021 108,400.00p 109,367.57p 108,400.00p 71,800.00p 307400
03/11/2021 112,200.00p 112,548.32p 112,548.32p 71,800.00p 0
02/11/2021 112,200.00p 112,548.32p 112,200.00p 71,800.00p 133001
01/11/2021 113,300.00p 113,300.00p 113,300.00p 71,800.00p 44700
29/10/2021 110,600.00p 110,600.00p 110,600.00p 71,800.00p 104900
28/10/2021 107,600.00p 107,600.00p 107,600.00p 71,800.00p 145700
27/10/2021 107,600.00p 110,000.00p 107,600.00p 71,800.00p 23200
26/10/2021 110,000.00p 110,000.00p 110,000.00p 71,800.00p 104700
25/10/2021 111,500.00p 111,500.00p 111,500.00p 71,800.00p 142400
22/10/2021 112,900.00p 112,900.00p 112,900.00p 71,800.00p 16300
21/10/2021 116,300.00p 116,300.00p 116,300.00p 71,800.00p 0
20/10/2021 116,300.00p 116,300.00p 116,300.00p 71,800.00p 73600
19/10/2021 115,600.00p 115,600.00p 115,600.00p 71,800.00p 28100
18/10/2021 117,600.00p 117,600.00p 117,600.00p 71,800.00p 0
15/10/2021 117,600.00p 117,600.00p 117,600.00p 71,800.00p 19500
14/10/2021 116,300.00p 116,300.00p 116,300.00p 71,800.00p 27800
13/10/2021 116,900.00p 116,900.00p 116,900.00p 71,800.00p 41600
12/10/2021 116,400.00p 116,400.00p 116,400.00p 71,800.00p 0
11/10/2021 116,400.00p 116,400.00p 116,400.00p 71,800.00p 299500
08/10/2021 114,700.00p 114,700.00p 114,700.00p 71,800.00p 107100
07/10/2021 114,215.45p 115,400.00p 114,300.00p 71,800.00p 98400
06/10/2021 114,215.45p 114,215.45p 113,000.00p 71,800.00p 69000
05/10/2021 113,700.00p 113,700.00p 113,700.00p 71,800.00p 0
04/10/2021 113,700.00p 113,700.00p 113,700.00p 71,800.00p 426800
01/10/2021 114,800.00p 114,800.00p 114,800.00p 71,800.00p 0
30/09/2021 114,800.00p 114,800.00p 114,800.00p 71,800.00p 156800
29/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
28/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
27/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
24/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
23/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
22/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 0
21/09/2021 110,100.00p 110,100.00p 110,100.00p 71,800.00p 256700
20/09/2021 111,200.00p 111,200.00p 111,200.00p 71,800.00p 0
17/09/2021 111,200.00p 111,200.00p 111,200.00p 71,800.00p 393700
16/09/2021 111,700.00p 111,700.00p 111,700.00p 71,800.00p 346700
15/09/2021 111,600.00p 111,600.00p 111,600.00p 71,800.00p 341800
14/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
13/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
10/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0
09/09/2021 112,300.00p 112,300.00p 112,300.00p 71,800.00p 0

*Close Price adjusted for both dividends and splits