Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/09/2010 281.75p 282.00p 274.85p 282.00p 6390
10/09/2010 280.00p 283.00p 275.44p 278.50p 309552
09/09/2010 273.50p 279.75p 273.00p 273.00p 29049
08/09/2010 280.00p 280.00p 280.00p 280.00p 64
07/09/2010 278.00p 278.00p 269.30p 277.50p 3258
06/09/2010 279.75p 280.00p 273.05p 278.00p 3597
03/09/2010 276.00p 280.00p 276.00p 280.00p 25018
02/09/2010 277.75p 282.00p 277.75p 280.00p 31258
01/09/2010 263.00p 279.54p 263.00p 278.00p 31920
31/08/2010 257.00p 264.00p 257.00p 264.00p 22727
27/08/2010 257.00p 257.00p 253.50p 253.50p 4804
26/08/2010 257.00p 257.00p 254.45p 256.00p 3308
25/08/2010 256.50p 258.00p 252.00p 252.00p 10092
24/08/2010 255.00p 258.00p 253.50p 256.50p 248881
23/08/2010 256.00p 256.50p 255.00p 256.50p 8213
20/08/2010 255.00p 255.00p 252.39p 255.00p 408
19/08/2010 255.50p 257.40p 251.75p 251.75p 6285
18/08/2010 253.75p 255.50p 250.25p 255.50p 21875
17/08/2010 253.50p 254.55p 253.50p 254.25p 78
16/08/2010 250.00p 255.00p 250.00p 253.50p 27404
13/08/2010 248.00p 256.00p 245.25p 253.00p 31590
12/08/2010 247.75p 249.51p 240.00p 246.50p 6800
11/08/2010 247.25p 247.50p 240.50p 240.50p 11991
10/08/2010 247.00p 254.00p 246.75p 254.00p 33019
09/08/2010 247.00p 249.50p 237.67p 247.00p 7409
06/08/2010 247.00p 247.00p 240.47p 244.50p 20400
05/08/2010 240.25p 247.00p 240.25p 247.00p 547
04/08/2010 239.25p 247.00p 239.25p 240.50p 2339
03/08/2010 245.00p 245.00p 240.50p 240.50p 2190
02/08/2010 248.00p 248.00p 248.00p 248.00p 0
30/07/2010 248.00p 248.00p 245.55p 248.00p 2910
29/07/2010 247.75p 250.00p 247.00p 250.00p 14657
28/07/2010 245.00p 248.50p 237.67p 248.50p 17797
27/07/2010 236.00p 247.25p 236.00p 245.00p 12253
26/07/2010 243.00p 251.33p 241.00p 241.00p 1923
23/07/2010 242.00p 250.00p 242.00p 246.50p 17712
22/07/2010 238.00p 242.00p 238.00p 238.00p 10723
21/07/2010 236.00p 243.50p 235.50p 235.50p 6679
20/07/2010 240.00p 240.00p 240.00p 240.00p 761
19/07/2010 236.00p 241.80p 236.00p 238.50p 2181
16/07/2010 240.00p 241.00p 236.80p 238.00p 158182
15/07/2010 240.00p 243.23p 236.00p 237.50p 16316
14/07/2010 240.00p 246.00p 239.76p 246.00p 24841
13/07/2010 250.00p 258.29p 237.00p 240.00p 25954
12/07/2010 252.00p 257.00p 250.00p 251.00p 295872
09/07/2010 250.50p 253.00p 250.25p 251.00p 21283
08/07/2010 253.75p 254.00p 248.50p 253.00p 3234
07/07/2010 249.00p 250.40p 249.00p 249.00p 535
06/07/2010 257.75p 260.00p 256.84p 260.00p 2349
05/07/2010 251.00p 258.50p 248.50p 258.50p 10954
02/07/2010 256.00p 258.00p 252.00p 252.00p 3783
01/07/2010 270.00p 270.54p 256.00p 256.00p 24058
30/06/2010 270.50p 274.50p 270.50p 274.50p 0
29/06/2010 272.50p 272.50p 270.50p 270.50p 1844
28/06/2010 274.25p 274.50p 273.50p 273.50p 2618
25/06/2010 275.00p 278.75p 275.00p 276.00p 12354
24/06/2010 270.00p 276.00p 270.00p 276.00p 1275
23/06/2010 270.00p 275.00p 270.00p 270.00p 7919
22/06/2010 270.00p 272.50p 270.00p 272.50p 0
21/06/2010 270.00p 275.74p 270.00p 270.00p 10946
18/06/2010 265.00p 275.75p 265.00p 269.00p 26099
17/06/2010 267.00p 270.50p 265.00p 265.00p 36078
16/06/2010 276.00p 276.00p 273.00p 275.00p 9349
15/06/2010 276.00p 276.00p 276.00p 276.00p 543
14/06/2010 268.00p 276.00p 268.00p 276.00p 9000
11/06/2010 273.00p 275.00p 273.00p 273.00p 9974
10/06/2010 272.00p 274.00p 269.07p 273.50p 2413
09/06/2010 270.00p 272.00p 270.00p 271.00p 3859
08/06/2010 266.00p 274.00p 266.00p 267.50p 2754
07/06/2010 264.50p 271.00p 264.50p 271.00p 4592
04/06/2010 264.50p 273.00p 264.50p 272.50p 1505
03/06/2010 266.75p 272.50p 265.25p 272.50p 21910
02/06/2010 257.00p 266.73p 257.00p 266.00p 11009
01/06/2010 264.00p 266.00p 260.52p 266.00p 8977
28/05/2010 260.50p 262.70p 260.50p 261.50p 57
27/05/2010 260.50p 262.10p 258.32p 260.50p 5953
26/05/2010 263.00p 263.00p 254.56p 260.50p 1053
25/05/2010 263.50p 265.00p 258.00p 263.00p 39724
24/05/2010 268.00p 269.06p 268.00p 268.00p 2230
21/05/2010 264.00p 271.00p 263.50p 269.00p 21578
20/05/2010 269.75p 270.00p 269.75p 270.00p 6972
19/05/2010 280.00p 282.00p 267.13p 270.50p 83643
18/05/2010 290.75p 290.75p 290.00p 290.00p 2392
17/05/2010 294.75p 295.00p 290.54p 292.75p 3173
14/05/2010 307.00p 307.00p 290.00p 290.00p 6029
13/05/2010 306.00p 307.00p 295.25p 305.00p 9925
12/05/2010 300.00p 310.00p 300.00p 310.00p 25449
11/05/2010 300.00p 300.00p 295.50p 295.50p 23501
10/05/2010 290.00p 305.00p 290.00p 300.50p 16799
07/05/2010 297.50p 301.00p 292.75p 294.50p 19330
06/05/2010 305.00p 308.00p 297.50p 308.00p 10747
05/05/2010 292.00p 305.25p 291.00p 305.00p 34252
04/05/2010 302.00p 303.00p 297.06p 300.00p 13918
30/04/2010 300.00p 302.01p 291.75p 301.00p 44085
29/04/2010 298.00p 300.00p 291.00p 300.00p 9787
28/04/2010 291.00p 300.00p 291.00p 298.00p 16265
27/04/2010 295.00p 296.50p 291.00p 296.50p 20154
26/04/2010 295.00p 295.00p 292.96p 295.00p 4313
23/04/2010 294.00p 294.00p 290.00p 292.50p 10199
22/04/2010 297.00p 297.00p 290.00p 290.00p 21351
21/04/2010 296.00p 297.00p 290.07p 297.00p 2849
20/04/2010 295.50p 296.41p 290.00p 293.50p 2128
19/04/2010 295.00p 295.50p 295.00p 295.50p 12268
16/04/2010 296.00p 298.00p 290.29p 297.00p 1680
15/04/2010 296.00p 296.00p 291.20p 296.00p 1126
14/04/2010 296.00p 296.00p 292.00p 296.00p 6128
13/04/2010 290.00p 302.50p 290.00p 302.50p 25326
12/04/2010 295.00p 298.00p 290.00p 298.00p 9075
09/04/2010 301.50p 301.50p 291.50p 298.00p 6587
08/04/2010 290.25p 298.00p 290.25p 298.00p 13115
07/04/2010 290.00p 300.79p 290.00p 300.00p 8774
06/04/2010 288.00p 298.50p 288.00p 297.00p 3810
01/04/2010 297.00p 297.00p 286.79p 297.00p 13483
31/03/2010 295.00p 300.00p 290.00p 300.00p 102680
30/03/2010 293.00p 295.00p 290.50p 295.00p 14389
29/03/2010 290.00p 295.00p 290.00p 295.00p 3391
26/03/2010 290.00p 294.00p 290.00p 294.00p 10439
25/03/2010 290.00p 292.00p 290.00p 292.00p 18890
24/03/2010 290.00p 290.00p 285.00p 290.00p 56405
23/03/2010 283.00p 290.00p 283.00p 290.00p 6523
22/03/2010 282.00p 290.00p 281.50p 286.00p 12530
19/03/2010 287.00p 290.00p 281.08p 290.00p 12691
18/03/2010 280.25p 286.70p 280.25p 285.00p 23085
17/03/2010 286.00p 286.00p 282.00p 284.00p 1662
16/03/2010 282.00p 285.75p 280.86p 282.00p 10106
15/03/2010 280.50p 286.00p 280.50p 281.00p 26201
12/03/2010 285.00p 285.00p 280.00p 285.00p 5443
11/03/2010 280.00p 284.75p 280.00p 282.50p 1121
10/03/2010 283.25p 285.00p 280.00p 280.00p 19519
09/03/2010 280.00p 282.00p 280.00p 281.75p 5090
08/03/2010 280.00p 283.25p 280.00p 282.75p 7342
05/03/2010 275.00p 281.00p 268.12p 281.00p 54952
04/03/2010 270.75p 275.00p 268.00p 268.00p 7950
03/03/2010 270.75p 274.73p 270.75p 274.00p 343153
02/03/2010 270.00p 275.00p 270.00p 273.00p 6500
01/03/2010 275.00p 275.00p 270.00p 270.00p 2904
26/02/2010 282.00p 282.00p 270.75p 273.00p 20956
25/02/2010 282.00p 290.29p 282.00p 283.00p 41678
24/02/2010 282.00p 285.00p 282.00p 283.50p 56513
23/02/2010 283.00p 285.50p 283.00p 285.50p 3686
22/02/2010 282.00p 287.50p 282.00p 287.50p 7909
19/02/2010 282.00p 288.80p 282.00p 286.00p 13054
18/02/2010 282.00p 285.00p 282.00p 284.50p 6675
17/02/2010 282.00p 284.58p 282.00p 283.50p 9878
16/02/2010 282.00p 284.75p 280.95p 284.75p 36095
15/02/2010 283.00p 285.00p 280.00p 282.00p 7975
12/02/2010 280.00p 287.75p 280.00p 283.00p 12366
11/02/2010 284.75p 284.75p 280.00p 282.50p 3042
10/02/2010 289.75p 289.75p 280.00p 282.50p 12709
09/02/2010 288.00p 291.65p 280.25p 282.75p 9584
08/02/2010 294.25p 294.25p 288.00p 288.00p 12502
05/02/2010 300.00p 307.25p 294.00p 299.00p 34018
04/02/2010 304.75p 314.75p 302.99p 303.75p 40138
03/02/2010 303.75p 304.00p 302.00p 302.00p 3133
02/02/2010 296.00p 301.89p 290.00p 300.75p 139023
01/02/2010 290.00p 295.63p 287.04p 293.00p 19111
29/01/2010 283.25p 295.00p 279.46p 291.25p 35336
28/01/2010 282.25p 284.00p 281.00p 284.00p 10440
27/01/2010 282.00p 285.50p 280.40p 285.50p 43127
26/01/2010 278.00p 282.00p 275.00p 280.00p 64673
25/01/2010 275.00p 278.00p 275.00p 278.00p 12201
22/01/2010 275.00p 277.00p 275.00p 277.00p 25517
21/01/2010 282.00p 282.00p 274.00p 275.25p 3403
20/01/2010 280.00p 284.00p 271.50p 284.00p 16419
19/01/2010 277.00p 280.00p 277.00p 280.00p 1064
18/01/2010 280.00p 283.00p 272.60p 282.00p 5873
15/01/2010 269.00p 282.00p 268.54p 280.00p 35943
14/01/2010 270.00p 273.00p 270.00p 273.00p 6588
13/01/2010 270.00p 272.00p 266.60p 270.00p 27870
12/01/2010 268.00p 271.00p 265.39p 271.00p 9638
11/01/2010 266.00p 270.00p 265.00p 270.00p 22049
08/01/2010 262.00p 266.00p 262.00p 266.00p 1833
07/01/2010 262.00p 266.00p 262.00p 266.00p 12055
06/01/2010 266.00p 266.00p 262.52p 266.00p 1239
05/01/2010 263.00p 267.00p 262.00p 264.00p 14571
04/01/2010 265.00p 267.00p 257.00p 267.00p 15006
31/12/2009 258.00p 268.50p 258.00p 259.50p 7750
30/12/2009 258.00p 258.00p 254.00p 254.00p 590
29/12/2009 258.00p 258.00p 251.25p 258.00p 3063
24/12/2009 252.00p 260.66p 247.65p 252.50p 14764
23/12/2009 257.00p 260.00p 253.25p 254.50p 5518
22/12/2009 250.00p 261.84p 248.00p 248.00p 9377
21/12/2009 254.75p 254.75p 254.75p 254.75p 1
18/12/2009 250.75p 254.75p 247.00p 254.75p 9188
17/12/2009 262.00p 262.00p 251.00p 251.00p 15164
16/12/2009 262.00p 262.00p 256.00p 260.00p 4122
15/12/2009 255.00p 260.00p 255.00p 260.00p 12228
14/12/2009 258.00p 258.00p 250.75p 250.75p 9915
11/12/2009 258.00p 258.00p 256.50p 258.00p 2335
10/12/2009 258.00p 258.00p 251.91p 256.50p 1000
09/12/2009 258.00p 258.00p 255.00p 258.00p 28471
08/12/2009 260.00p 260.18p 255.00p 260.00p 5776
07/12/2009 252.75p 260.00p 252.75p 260.00p 18563
04/12/2009 250.00p 258.47p 250.00p 256.50p 21817
03/12/2009 252.50p 258.00p 250.50p 252.00p 36436
02/12/2009 250.00p 258.00p 250.00p 252.50p 30203
01/12/2009 248.00p 258.00p 248.00p 253.00p 24795
30/11/2009 251.00p 253.00p 248.00p 250.00p 4566
27/11/2009 247.00p 255.00p 245.00p 249.75p 13804
26/11/2009 255.00p 258.00p 247.39p 248.50p 71975

*Close Price adjusted for both dividends and splits