Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2014 645.00p 645.00p 635.00p 640.00p 9393
28/08/2014 642.00p 647.25p 636.83p 641.00p 47401
27/08/2014 647.50p 647.50p 641.00p 641.00p 22662
26/08/2014 646.00p 651.75p 637.00p 639.50p 28624
22/08/2014 647.00p 655.00p 641.50p 641.50p 17036
21/08/2014 649.50p 649.50p 641.00p 646.00p 36620
20/08/2014 647.00p 654.00p 647.00p 650.00p 11955
19/08/2014 647.50p 654.50p 647.00p 650.00p 12974
18/08/2014 653.00p 655.00p 647.00p 654.00p 47332
15/08/2014 648.00p 654.00p 641.84p 650.50p 21657
14/08/2014 642.00p 648.84p 637.62p 642.00p 28842
13/08/2014 636.00p 644.50p 636.00p 641.00p 13370
12/08/2014 641.00p 647.25p 637.50p 639.00p 32704
11/08/2014 625.00p 644.50p 624.50p 635.00p 45726
08/08/2014 605.00p 629.18p 603.00p 625.00p 58995
07/08/2014 606.50p 613.37p 597.70p 605.00p 48045
06/08/2014 621.50p 621.50p 606.00p 606.00p 50417
05/08/2014 624.00p 624.00p 610.00p 616.00p 14031
04/08/2014 633.50p 635.50p 623.00p 623.00p 44254
01/08/2014 641.50p 645.13p 628.00p 628.00p 16789
31/07/2014 646.50p 652.25p 640.00p 642.50p 12163
30/07/2014 649.50p 655.00p 641.50p 645.00p 33102
29/07/2014 648.50p 649.50p 640.00p 640.00p 10861
28/07/2014 647.50p 648.26p 640.50p 643.00p 18901
25/07/2014 639.50p 648.50p 639.13p 644.50p 15221
24/07/2014 636.50p 640.00p 631.50p 631.50p 511533
23/07/2014 639.50p 640.00p 631.00p 636.00p 27012
22/07/2014 636.50p 649.50p 630.00p 631.50p 63981
21/07/2014 650.00p 650.00p 636.00p 637.50p 34133
18/07/2014 636.00p 647.50p 636.00p 645.00p 67085
17/07/2014 646.00p 647.50p 637.50p 637.50p 8164
16/07/2014 646.50p 646.50p 634.00p 640.00p 521254
15/07/2014 642.50p 642.50p 634.50p 642.00p 18367
14/07/2014 636.00p 643.00p 626.18p 636.00p 8545
11/07/2014 647.00p 653.03p 625.00p 633.00p 33460
10/07/2014 661.50p 665.75p 646.00p 647.00p 18396
09/07/2014 679.50p 679.50p 660.50p 663.50p 15332
08/07/2014 680.00p 680.22p 670.00p 670.00p 12802
07/07/2014 674.50p 682.00p 665.95p 681.00p 5689
04/07/2014 665.00p 675.00p 664.00p 675.00p 6881
03/07/2014 655.00p 665.00p 647.88p 665.00p 10644
02/07/2014 649.50p 651.06p 640.73p 645.50p 7808
01/07/2014 642.00p 648.00p 634.50p 645.00p 22284
30/06/2014 640.50p 641.00p 631.00p 640.50p 12269
27/06/2014 629.50p 632.68p 628.00p 631.00p 73517
26/06/2014 629.50p 635.03p 628.00p 628.00p 5431
25/06/2014 644.50p 644.50p 628.00p 628.50p 9820
24/06/2014 641.00p 642.00p 634.00p 634.50p 13996
23/06/2014 632.50p 646.00p 621.10p 642.00p 190754
20/06/2014 622.00p 631.50p 614.00p 630.00p 50058
19/06/2014 632.50p 642.68p 620.50p 620.50p 247022
18/06/2014 640.00p 643.50p 635.50p 638.00p 34374
17/06/2014 632.00p 649.00p 621.56p 635.00p 76100
16/06/2014 640.00p 640.50p 620.00p 627.00p 29670
13/06/2014 663.50p 664.00p 614.00p 640.50p 93377
12/06/2014 677.50p 681.50p 661.50p 661.50p 934787
11/06/2014 666.00p 682.00p 666.00p 678.00p 32623
10/06/2014 677.50p 679.50p 666.50p 674.50p 7542
09/06/2014 682.50p 682.50p 670.00p 670.00p 7236
06/06/2014 666.50p 680.00p 666.50p 675.00p 31400
05/06/2014 682.00p 682.00p 666.50p 667.00p 5412
04/06/2014 674.50p 683.00p 670.00p 673.50p 4725
03/06/2014 687.50p 687.50p 675.50p 680.00p 5579
02/06/2014 686.50p 687.50p 674.50p 675.50p 8336
30/05/2014 687.50p 688.00p 677.05p 688.00p 7152
29/05/2014 685.50p 687.80p 679.50p 682.00p 7878
28/05/2014 673.50p 685.00p 673.50p 685.00p 81021
27/05/2014 666.00p 680.00p 666.00p 675.00p 13472
23/05/2014 682.50p 682.50p 667.41p 673.50p 10104
22/05/2014 677.50p 685.00p 665.00p 673.50p 29921
21/05/2014 672.00p 678.00p 664.00p 671.00p 47834
20/05/2014 675.50p 675.50p 664.00p 664.00p 25244
19/05/2014 666.00p 671.25p 665.28p 668.00p 21109
16/05/2014 683.50p 690.63p 660.00p 660.00p 25011
15/05/2014 683.50p 695.00p 683.50p 690.00p 35909
14/05/2014 688.00p 693.00p 676.00p 693.00p 38696
13/05/2014 673.50p 687.50p 673.50p 686.00p 19038
12/05/2014 674.00p 684.50p 673.62p 684.50p 293399
09/05/2014 671.50p 680.67p 670.50p 675.00p 7643
08/05/2014 674.50p 680.00p 665.50p 680.00p 136878
07/05/2014 665.00p 674.50p 665.00p 668.00p 13265
06/05/2014 671.50p 674.50p 665.00p 665.50p 17840
02/05/2014 666.50p 670.50p 665.00p 668.00p 28879
01/05/2014 666.50p 678.00p 666.50p 673.00p 12055
30/04/2014 687.00p 688.00p 667.50p 677.50p 40439
29/04/2014 697.50p 702.27p 687.00p 687.50p 201656
28/04/2014 691.50p 705.00p 690.00p 690.00p 26091
25/04/2014 673.00p 704.00p 673.00p 698.00p 339092
24/04/2014 679.50p 679.73p 670.00p 675.00p 18520
23/04/2014 676.50p 684.00p 670.50p 674.50p 9937
22/04/2014 665.50p 684.00p 665.50p 681.00p 167761
17/04/2014 665.50p 677.50p 665.00p 671.50p 71729
16/04/2014 660.50p 670.00p 660.50p 670.00p 23726
15/04/2014 670.00p 679.50p 660.50p 661.50p 30577
14/04/2014 693.50p 702.50p 669.88p 673.00p 118845
11/04/2014 688.50p 705.00p 688.50p 702.50p 43425
10/04/2014 699.50p 705.00p 695.50p 695.50p 25719
09/04/2014 689.50p 700.00p 689.16p 699.00p 23155
08/04/2014 696.50p 709.50p 677.00p 690.50p 27793
07/04/2014 710.50p 710.50p 695.00p 700.50p 20483
04/04/2014 717.00p 717.50p 700.00p 700.00p 25084
03/04/2014 712.50p 718.00p 702.50p 712.50p 62271
02/04/2014 678.00p 733.50p 674.25p 713.50p 55251
01/04/2014 656.50p 678.00p 645.59p 678.00p 48086
31/03/2014 643.50p 656.00p 643.50p 649.50p 48781
28/03/2014 656.50p 665.12p 635.50p 653.50p 52507
27/03/2014 669.50p 675.23p 654.02p 658.50p 32969
26/03/2014 680.00p 689.50p 666.55p 667.50p 34998
25/03/2014 682.00p 694.00p 677.00p 677.00p 26107
24/03/2014 694.50p 695.00p 681.54p 684.50p 87304
21/03/2014 678.00p 693.00p 678.00p 690.50p 45627
20/03/2014 688.00p 699.60p 676.00p 680.50p 46190
19/03/2014 700.50p 702.85p 688.04p 694.00p 16197
18/03/2014 695.50p 707.90p 688.00p 688.00p 34524
17/03/2014 709.50p 715.00p 697.00p 700.50p 47542
14/03/2014 720.50p 731.00p 691.15p 702.50p 60421
13/03/2014 734.50p 736.50p 723.93p 726.00p 26639
12/03/2014 754.50p 755.00p 733.00p 733.00p 18614
11/03/2014 755.50p 769.50p 747.00p 747.00p 45037
10/03/2014 786.00p 786.00p 755.00p 755.00p 48428
07/03/2014 787.00p 795.00p 773.50p 783.50p 50663
06/03/2014 798.00p 798.00p 785.00p 790.00p 51677
05/03/2014 774.50p 800.00p 761.50p 791.50p 76713
04/03/2014 740.00p 775.00p 730.56p 774.50p 101693
03/03/2014 738.50p 746.00p 730.00p 735.00p 25055
28/02/2014 745.50p 749.00p 734.75p 746.00p 30803
27/02/2014 729.50p 744.50p 717.50p 744.50p 22359
26/02/2014 719.50p 730.00p 713.00p 730.00p 55821
25/02/2014 724.50p 724.50p 712.00p 720.00p 44317
24/02/2014 724.00p 724.00p 714.49p 720.00p 15077
21/02/2014 728.00p 728.00p 718.00p 725.00p 32669
20/02/2014 729.00p 729.00p 717.50p 724.50p 35823
19/02/2014 733.50p 734.50p 715.00p 725.00p 25496
18/02/2014 721.50p 735.00p 721.00p 735.00p 22007
17/02/2014 733.50p 735.00p 721.00p 721.00p 21866
14/02/2014 726.00p 735.00p 719.23p 735.00p 25696
13/02/2014 706.50p 725.50p 704.50p 725.50p 28537
12/02/2014 705.00p 712.50p 698.00p 712.00p 21972
11/02/2014 687.00p 710.00p 678.25p 709.50p 29292
10/02/2014 684.50p 688.00p 676.00p 688.00p 19801
07/02/2014 680.00p 682.50p 674.25p 675.00p 28261
06/02/2014 679.50p 682.00p 670.00p 682.00p 17406
05/02/2014 670.50p 679.00p 670.00p 676.00p 64897
04/02/2014 668.50p 679.50p 668.50p 671.50p 67389
03/02/2014 678.50p 679.50p 665.50p 674.50p 27803
31/01/2014 667.00p 678.00p 667.00p 674.50p 126190
30/01/2014 679.50p 679.50p 668.00p 668.00p 41113
29/01/2014 668.00p 679.05p 664.75p 678.00p 37725
28/01/2014 661.50p 668.00p 656.50p 667.50p 33318
27/01/2014 682.00p 691.80p 652.00p 661.50p 74905
24/01/2014 680.00p 694.79p 673.00p 690.00p 66972
23/01/2014 672.00p 679.91p 666.50p 673.00p 31804
22/01/2014 680.00p 688.50p 666.50p 666.50p 33687
21/01/2014 699.50p 699.50p 675.05p 675.50p 51755
20/01/2014 695.00p 706.69p 687.50p 687.50p 88799
17/01/2014 681.50p 719.50p 681.50p 694.00p 103786
16/01/2014 690.00p 698.10p 675.00p 685.00p 66711
15/01/2014 673.50p 702.50p 673.50p 696.00p 52662
14/01/2014 667.00p 678.00p 663.00p 676.00p 31491
13/01/2014 656.50p 674.00p 652.50p 674.00p 31443
10/01/2014 659.50p 663.00p 652.00p 659.00p 16731
09/01/2014 651.00p 660.00p 642.95p 657.00p 19312
08/01/2014 661.50p 668.00p 649.00p 652.50p 99372
07/01/2014 661.00p 671.91p 661.00p 661.50p 13253
06/01/2014 667.00p 672.34p 663.50p 669.00p 12877
03/01/2014 679.50p 679.50p 662.15p 670.50p 53500
02/01/2014 679.00p 679.00p 669.09p 671.00p 10557
31/12/2013 679.00p 679.00p 668.21p 669.50p 2934
30/12/2013 679.00p 684.50p 665.50p 678.50p 113837
27/12/2013 667.50p 677.00p 667.00p 669.50p 14120
24/12/2013 665.50p 682.28p 665.50p 667.00p 33522
23/12/2013 665.00p 676.00p 665.00p 669.00p 49271
20/12/2013 638.00p 680.00p 631.50p 667.50p 92002
19/12/2013 625.00p 638.00p 620.50p 635.00p 26484
18/12/2013 621.50p 624.50p 611.00p 622.00p 75496
17/12/2013 623.50p 624.50p 610.71p 617.00p 22675
16/12/2013 627.00p 632.50p 619.00p 624.50p 24309
13/12/2013 621.50p 631.00p 620.00p 631.00p 7612
12/12/2013 623.00p 632.45p 621.50p 625.00p 383879
11/12/2013 620.00p 634.78p 620.00p 627.50p 16255
10/12/2013 616.00p 622.00p 616.00p 621.00p 34814
09/12/2013 600.00p 620.00p 600.00p 619.50p 51878
06/12/2013 597.50p 605.00p 597.50p 602.50p 10971
05/12/2013 597.00p 603.50p 589.00p 600.00p 69211
04/12/2013 590.00p 600.00p 586.37p 600.00p 34790
03/12/2013 575.00p 590.00p 564.00p 588.00p 36054
02/12/2013 563.50p 571.50p 561.88p 571.50p 19929
29/11/2013 571.50p 576.00p 562.00p 567.00p 56317
28/11/2013 572.50p 576.50p 568.00p 576.00p 139581
27/11/2013 573.50p 579.50p 569.73p 574.00p 60493
26/11/2013 585.50p 586.00p 566.40p 570.00p 1061975
25/11/2013 593.00p 595.00p 584.83p 585.00p 57526
22/11/2013 592.50p 600.50p 590.00p 595.00p 24290
21/11/2013 592.50p 600.00p 590.50p 590.50p 13816
20/11/2013 596.50p 601.00p 595.50p 599.50p 34986
19/11/2013 590.50p 599.00p 590.00p 596.00p 25859
18/11/2013 600.00p 600.55p 590.50p 591.00p 27785
15/11/2013 595.00p 598.55p 592.37p 598.00p 43196
14/11/2013 600.00p 608.00p 585.50p 596.00p 96856
13/11/2013 592.00p 592.00p 583.00p 585.50p 56816

*Close Price adjusted for both dividends and splits