Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/01/2017 965.00p 965.00p 941.35p 944.50p 14759
11/01/2017 965.00p 965.00p 946.87p 964.00p 6901
10/01/2017 955.00p 961.00p 940.00p 950.50p 6252
09/01/2017 947.50p 967.27p 947.00p 960.00p 19617
06/01/2017 960.50p 967.50p 943.21p 967.50p 3906
05/01/2017 961.50p 962.00p 950.00p 952.00p 4703
04/01/2017 950.00p 961.25p 943.00p 949.00p 55854
03/01/2017 948.50p 972.00p 947.05p 972.00p 11062
30/12/2016 960.50p 969.75p 960.50p 962.50p 732
29/12/2016 961.00p 970.30p 961.00p 961.00p 5780
28/12/2016 973.00p 973.00p 960.50p 966.50p 1667
23/12/2016 972.50p 972.50p 971.50p 971.50p 245
22/12/2016 946.50p 973.00p 946.43p 961.00p 5964
21/12/2016 963.50p 963.50p 950.00p 950.00p 4459
20/12/2016 958.00p 966.79p 950.57p 951.00p 6431
19/12/2016 970.00p 970.00p 946.50p 950.00p 7796
16/12/2016 972.50p 973.00p 949.91p 950.00p 25592
15/12/2016 950.00p 970.00p 935.20p 968.00p 28473
14/12/2016 945.00p 950.00p 933.10p 950.00p 17615
13/12/2016 945.00p 945.00p 925.00p 944.50p 161580
12/12/2016 950.00p 950.00p 930.00p 935.00p 5508
09/12/2016 932.00p 962.00p 929.13p 962.00p 15834
08/12/2016 945.00p 945.00p 924.00p 930.00p 8020
07/12/2016 935.00p 948.00p 914.90p 948.00p 14874
06/12/2016 929.50p 935.00p 926.00p 935.00p 5334
05/12/2016 925.00p 930.00p 913.66p 930.00p 8243
02/12/2016 902.00p 930.00p 895.00p 930.00p 202424
01/12/2016 905.00p 905.00p 896.00p 902.00p 20150
30/11/2016 898.00p 899.80p 882.00p 897.00p 13098
29/11/2016 884.00p 909.50p 880.50p 909.50p 21460
28/11/2016 894.50p 895.00p 881.01p 891.50p 4485
25/11/2016 880.00p 899.50p 875.36p 892.00p 12190
24/11/2016 876.00p 891.00p 872.50p 880.00p 7276
23/11/2016 875.00p 890.00p 863.48p 877.50p 37458
22/11/2016 916.00p 916.00p 878.75p 882.00p 31794
21/11/2016 927.00p 927.00p 908.00p 909.50p 95805
18/11/2016 936.50p 943.62p 930.00p 930.00p 7905
17/11/2016 937.00p 937.00p 921.50p 930.50p 7573
16/11/2016 937.00p 937.00p 924.50p 930.00p 9395
15/11/2016 907.00p 937.00p 907.00p 929.00p 243925
14/11/2016 932.50p 933.00p 918.85p 932.50p 3207
11/11/2016 925.50p 932.50p 922.00p 931.50p 33698
10/11/2016 936.50p 937.00p 925.00p 932.00p 16662
09/11/2016 925.00p 935.00p 899.35p 929.50p 16513
08/11/2016 935.00p 935.00p 919.87p 934.00p 25976
07/11/2016 930.00p 942.50p 908.00p 941.00p 8398
04/11/2016 930.00p 930.00p 906.01p 922.50p 51282
03/11/2016 929.00p 929.50p 905.74p 925.00p 13741
02/11/2016 905.00p 916.50p 905.00p 906.00p 11732
01/11/2016 920.00p 942.25p 905.50p 919.50p 9181
31/10/2016 924.50p 929.14p 920.00p 925.50p 9040
28/10/2016 915.00p 935.50p 915.00p 927.00p 27155
27/10/2016 944.50p 945.00p 916.50p 942.00p 13045
26/10/2016 943.50p 943.50p 922.17p 934.50p 122183
25/10/2016 944.50p 945.00p 925.00p 929.00p 410681
24/10/2016 935.00p 935.50p 925.00p 926.00p 18014
21/10/2016 932.50p 940.25p 922.50p 925.00p 30111
20/10/2016 965.00p 984.00p 925.00p 942.00p 22099
19/10/2016 1,000.00p 1,000.00p 976.00p 978.50p 11030
18/10/2016 1,010.00p 1,020.00p 1,000.00p 1,000.00p 128830
17/10/2016 1,020.00p 1,020.00p 1,002.00p 1,011.00p 15054
14/10/2016 1,020.00p 1,030.00p 1,014.00p 1,030.00p 25233
13/10/2016 1,010.00p 1,017.00p 1,000.00p 1,008.00p 13733
12/10/2016 995.00p 1,010.00p 995.00p 1,008.00p 106821
11/10/2016 1,001.00p 1,022.00p 1,001.00p 1,020.00p 7866
10/10/2016 1,016.00p 1,030.00p 1,007.50p 1,020.00p 15344
07/10/2016 1,020.00p 1,020.00p 1,000.00p 1,010.00p 8145
06/10/2016 1,020.00p 1,020.00p 1,000.00p 1,004.00p 15734
05/10/2016 1,035.00p 1,035.00p 1,000.00p 1,010.00p 39778
04/10/2016 980.00p 1,040.00p 974.00p 1,015.00p 59030
03/10/2016 970.00p 980.00p 955.00p 979.00p 13013
30/09/2016 958.50p 970.00p 951.00p 964.50p 160710
29/09/2016 963.50p 970.00p 952.00p 961.00p 45293
28/09/2016 941.50p 962.00p 940.10p 962.00p 26438
27/09/2016 925.00p 945.30p 925.00p 938.00p 30774
26/09/2016 950.00p 954.45p 941.90p 946.50p 11932
23/09/2016 939.00p 949.93p 939.00p 939.00p 5287
22/09/2016 935.00p 947.00p 932.44p 946.50p 56085
21/09/2016 919.50p 930.00p 904.14p 924.50p 29934
20/09/2016 918.00p 920.00p 912.50p 919.00p 4781
19/09/2016 916.00p 918.35p 908.25p 916.50p 15623
16/09/2016 865.00p 941.00p 865.00p 941.00p 81524
15/09/2016 835.00p 893.66p 829.13p 872.00p 155288
14/09/2016 800.50p 808.08p 792.00p 795.50p 9666
13/09/2016 810.00p 810.00p 800.50p 801.50p 8052
12/09/2016 795.00p 810.60p 795.00p 800.00p 19295
09/09/2016 805.50p 815.50p 795.50p 795.50p 11365
08/09/2016 823.00p 823.00p 803.50p 807.50p 41040
07/09/2016 795.00p 810.00p 794.00p 794.00p 23499
06/09/2016 795.50p 818.14p 795.50p 801.00p 16396
05/09/2016 813.00p 821.00p 804.50p 821.00p 10026
02/09/2016 809.00p 820.20p 804.00p 805.00p 19313
01/09/2016 809.00p 809.00p 800.00p 806.00p 13596
31/08/2016 803.00p 815.00p 798.50p 804.00p 12066
30/08/2016 795.00p 812.50p 795.00p 801.00p 13972
26/08/2016 815.50p 820.00p 807.00p 813.00p 18207
25/08/2016 805.50p 817.24p 803.08p 809.00p 10977
24/08/2016 811.00p 818.50p 808.00p 808.00p 1999
23/08/2016 814.50p 821.00p 800.50p 801.00p 5919
22/08/2016 800.00p 821.50p 800.00p 815.00p 15512
19/08/2016 810.50p 810.50p 801.00p 802.00p 7781
18/08/2016 818.00p 825.00p 801.91p 810.50p 12768
17/08/2016 800.00p 808.00p 790.50p 795.00p 10507
16/08/2016 800.00p 817.50p 800.00p 808.50p 14950
15/08/2016 801.50p 807.55p 791.38p 802.50p 12592
12/08/2016 797.50p 809.50p 791.87p 803.00p 4641
11/08/2016 807.00p 809.50p 793.49p 803.00p 35757
10/08/2016 775.00p 808.50p 775.00p 805.00p 38944
09/08/2016 794.50p 794.50p 777.00p 794.50p 16546
08/08/2016 789.50p 795.00p 775.00p 775.50p 183313
05/08/2016 760.00p 790.00p 760.00p 780.00p 126448
04/08/2016 769.00p 773.26p 760.50p 765.00p 20996
03/08/2016 760.00p 772.75p 760.00p 770.00p 15777
02/08/2016 760.00p 774.00p 760.00p 769.00p 9748
01/08/2016 764.50p 767.50p 759.50p 759.50p 23580
29/07/2016 775.00p 775.00p 762.50p 767.00p 14621
28/07/2016 760.00p 777.50p 760.00p 766.00p 36430
27/07/2016 760.00p 773.50p 760.00p 760.00p 15793
26/07/2016 760.00p 773.00p 760.00p 760.50p 12252
25/07/2016 760.00p 779.31p 760.00p 775.00p 14237
22/07/2016 785.00p 798.38p 756.50p 765.50p 26260
21/07/2016 765.00p 796.00p 765.00p 790.00p 154484
20/07/2016 756.50p 790.00p 755.45p 784.50p 126155
19/07/2016 755.00p 764.50p 755.00p 758.50p 191971
18/07/2016 753.00p 765.96p 749.75p 757.50p 43134
15/07/2016 759.50p 764.50p 741.25p 754.00p 108521
14/07/2016 742.00p 758.50p 737.50p 748.50p 16486
13/07/2016 730.00p 744.00p 720.00p 742.50p 20714
12/07/2016 751.00p 765.00p 710.00p 730.00p 120906
11/07/2016 722.00p 760.00p 708.00p 758.00p 227297
08/07/2016 688.50p 725.00p 681.25p 712.50p 152035
07/07/2016 662.50p 682.50p 658.10p 682.50p 1025910
06/07/2016 700.00p 700.00p 645.00p 653.00p 62456
05/07/2016 725.00p 738.30p 669.50p 669.50p 30549
04/07/2016 735.50p 751.00p 728.00p 731.00p 17811
01/07/2016 748.50p 765.00p 735.00p 738.50p 17136
30/06/2016 765.00p 765.00p 738.00p 739.00p 229720
29/06/2016 748.00p 764.00p 740.15p 759.00p 53178
28/06/2016 765.50p 774.88p 748.00p 750.50p 23845
27/06/2016 779.50p 783.25p 775.00p 775.00p 13442
24/06/2016 760.50p 800.00p 760.50p 787.00p 22728
23/06/2016 801.00p 810.00p 791.00p 810.00p 22157
22/06/2016 790.00p 802.50p 790.00p 800.00p 30069
21/06/2016 800.00p 809.00p 796.75p 800.00p 32593
20/06/2016 800.00p 809.00p 789.00p 800.00p 23960
17/06/2016 823.00p 825.00p 763.50p 763.50p 83236
16/06/2016 801.00p 812.30p 800.00p 800.00p 23941
15/06/2016 800.00p 820.00p 800.00p 801.00p 52871
14/06/2016 855.00p 855.00p 800.00p 800.00p 49601
13/06/2016 835.50p 843.50p 835.00p 836.00p 357011
10/06/2016 843.50p 847.00p 835.00p 844.00p 241760
09/06/2016 835.50p 853.00p 835.00p 845.25p 6576
08/06/2016 837.00p 850.00p 835.05p 842.00p 6338
07/06/2016 844.00p 846.20p 839.00p 839.00p 12451
06/06/2016 839.50p 848.00p 837.87p 841.50p 9434
03/06/2016 860.50p 865.00p 842.37p 844.00p 65253
02/06/2016 839.50p 862.00p 839.50p 862.00p 19469
01/06/2016 848.50p 865.00p 840.00p 854.00p 15933
31/05/2016 849.00p 855.20p 847.00p 850.00p 5748
27/05/2016 860.00p 860.00p 840.00p 840.00p 5674
26/05/2016 859.50p 859.50p 845.00p 850.00p 46210
25/05/2016 842.00p 852.00p 842.00p 847.00p 6127
24/05/2016 859.50p 859.50p 842.00p 842.00p 9521
23/05/2016 854.50p 860.00p 840.00p 848.50p 26444
20/05/2016 826.50p 842.43p 826.50p 838.00p 9485
19/05/2016 839.00p 861.28p 827.75p 834.00p 13165
18/05/2016 831.00p 839.97p 822.50p 822.50p 10809
17/05/2016 850.00p 850.00p 830.00p 838.00p 13417
16/05/2016 850.00p 850.00p 833.42p 845.00p 14544
13/05/2016 850.00p 850.00p 832.00p 832.50p 15357
12/05/2016 842.00p 842.00p 830.00p 838.00p 10873
11/05/2016 840.00p 850.00p 839.00p 841.00p 2021
10/05/2016 839.50p 849.03p 830.00p 843.75p 7732
09/05/2016 833.75p 849.69p 833.75p 835.50p 2923
06/05/2016 840.00p 845.00p 833.00p 838.00p 4476
05/05/2016 835.00p 839.50p 821.00p 833.50p 12672
04/05/2016 825.00p 826.50p 810.50p 812.00p 16079
03/05/2016 810.00p 825.00p 810.00p 812.00p 9247
29/04/2016 812.00p 821.83p 812.00p 812.00p 17034
28/04/2016 813.00p 821.88p 812.50p 812.50p 5075
27/04/2016 815.50p 821.18p 810.00p 812.00p 17945
26/04/2016 820.50p 829.68p 815.00p 815.00p 1847
25/04/2016 820.00p 833.00p 820.00p 820.00p 13303
22/04/2016 838.50p 838.50p 822.50p 825.00p 59127
21/04/2016 820.00p 835.00p 815.50p 821.50p 13186
20/04/2016 820.00p 825.00p 820.00p 820.00p 31623
19/04/2016 815.50p 829.10p 815.00p 820.00p 58357
18/04/2016 839.00p 839.00p 815.00p 815.00p 770
15/04/2016 825.00p 839.62p 815.00p 815.00p 9326
14/04/2016 825.00p 840.00p 825.00p 825.00p 3021
13/04/2016 824.00p 838.88p 824.00p 828.00p 3787
12/04/2016 834.00p 837.00p 825.00p 825.00p 35410
11/04/2016 845.00p 845.00p 826.12p 834.50p 2930
08/04/2016 823.00p 845.04p 823.00p 827.00p 7936
07/04/2016 820.00p 835.75p 820.00p 825.00p 21859
06/04/2016 836.00p 840.00p 826.05p 829.00p 23211
05/04/2016 840.00p 840.00p 815.30p 817.00p 18311
04/04/2016 830.00p 851.12p 825.00p 825.00p 24501
01/04/2016 830.00p 851.75p 828.53p 830.00p 14151
31/03/2016 835.50p 850.00p 830.00p 837.00p 32225

*Close Price adjusted for both dividends and splits