Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
06/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
05/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
04/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
03/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p -165000
02/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
30/08/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
29/08/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
28/08/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
27/08/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0
23/08/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 21000
22/08/2013 104,746.40p 104,746.40p 104,746.40p 104,746.40p 50000
21/08/2013 107,784.58p 107,784.58p 107,784.58p 107,784.58p 0
20/08/2013 107,784.58p 107,784.58p 107,784.58p 107,784.58p 24000
19/08/2013 111,650.00p 113,000.00p 111,650.00p 111,913.53p 0
16/08/2013 111,650.00p 113,000.00p 111,650.00p 111,913.53p 0
15/08/2013 111,650.00p 113,000.00p 111,650.00p 111,913.53p 0
14/08/2013 111,650.00p 113,000.00p 111,650.00p 111,913.53p 118000
13/08/2013 110,847.00p 110,847.00p 110,847.00p 110,847.00p 0
12/08/2013 110,847.00p 110,847.00p 110,847.00p 110,847.00p 60000
09/08/2013 115,900.00p 115,900.00p 115,900.00p 115,900.00p -60000
08/08/2013 115,900.00p 115,900.00p 115,900.00p 115,900.00p 0
07/08/2013 115,900.00p 115,900.00p 115,900.00p 115,900.00p 1000
06/08/2013 118,600.00p 118,600.00p 118,600.00p 118,600.00p 7000
05/08/2013 117,576.67p 117,576.67p 117,576.67p 117,576.67p 60000
02/08/2013 113,993.33p 113,993.33p 113,993.33p 113,993.33p 0
01/08/2013 113,993.33p 113,993.33p 113,993.33p 113,993.33p 45000
31/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
30/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
29/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
26/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
25/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
24/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 0
23/07/2013 121,900.00p 121,900.00p 121,900.00p 121,900.00p 7000
22/07/2013 122,458.34p 122,458.34p 122,195.00p 122,195.00p 0
19/07/2013 122,458.34p 122,458.34p 122,195.00p 122,195.00p 0
18/07/2013 122,458.34p 122,458.34p 122,195.00p 122,195.00p 0
17/07/2013 122,458.34p 122,458.34p 122,195.00p 122,195.00p 16000
16/07/2013 119,908.87p 119,908.87p 119,908.87p 119,908.87p 0
15/07/2013 119,908.87p 119,908.87p 119,908.87p 119,908.87p 0
12/07/2013 119,908.87p 119,908.87p 119,908.87p 119,908.87p 53000
11/07/2013 119,932.21p 119,932.21p 119,932.21p 119,932.21p 0
10/07/2013 119,932.21p 119,932.21p 119,932.21p 119,932.21p 0
09/07/2013 119,932.21p 119,932.21p 119,932.21p 119,932.21p 9000
08/07/2013 119,590.69p 119,761.54p 119,250.92p 119,250.92p 0
05/07/2013 119,590.69p 119,761.54p 119,250.92p 119,250.92p 0
04/07/2013 119,590.69p 119,761.54p 119,250.92p 119,250.92p 164000
03/07/2013 120,594.67p 120,594.67p 120,594.67p 120,594.67p 45000
02/07/2013 119,710.71p 119,833.33p 119,710.71p 119,833.33p 144000
01/07/2013 118,800.00p 118,800.00p 118,800.00p 118,800.00p 11000
28/06/2013 116,453.33p 116,453.33p 116,453.33p 116,453.33p 0
27/06/2013 116,453.33p 116,453.33p 116,453.33p 116,453.33p 0
26/06/2013 116,453.33p 116,453.33p 116,453.33p 116,453.33p 12000
25/06/2013 119,216.00p 119,216.00p 119,216.00p 119,216.00p 0
24/06/2013 119,216.00p 119,216.00p 119,216.00p 119,216.00p 50000
21/06/2013 111,883.33p 113,940.00p 111,883.33p 113,940.00p 0
20/06/2013 111,883.33p 113,940.00p 111,883.33p 113,940.00p 0
19/06/2013 111,883.33p 113,940.00p 111,883.33p 113,940.00p 119000
18/06/2013 109,900.00p 109,900.00p 109,900.00p 109,900.00p 1000
17/06/2013 107,678.44p 107,678.44p 107,678.44p 107,678.44p 64000
14/06/2013 111,600.00p 111,600.00p 111,600.00p 111,600.00p 0
13/06/2013 111,600.00p 111,600.00p 111,600.00p 111,600.00p 0
12/06/2013 111,600.00p 111,600.00p 111,600.00p 111,600.00p 10000
11/06/2013 107,000.00p 108,560.00p 107,000.00p 108,560.00p 0
10/06/2013 107,000.00p 108,560.00p 107,000.00p 108,560.00p 0
07/06/2013 107,000.00p 108,560.00p 107,000.00p 108,560.00p 83000
06/06/2013 116,395.48p 116,395.48p 116,042.83p 116,042.83p 0
05/06/2013 116,395.48p 116,395.48p 116,042.83p 116,042.83p 500000
04/06/2013 117,540.00p 117,540.00p 116,891.00p 117,342.65p 30000
03/06/2013 120,920.00p 121,000.00p 120,920.00p 121,000.00p 0
31/05/2013 120,920.00p 121,000.00p 120,920.00p 121,000.00p 18000
30/05/2013 120,649.00p 120,649.00p 120,649.00p 120,649.00p 100000
29/05/2013 128,978.00p 128,978.00p 128,811.39p 128,811.39p 0
28/05/2013 128,978.00p 128,978.00p 128,811.39p 128,811.39p 0
24/05/2013 128,978.00p 128,978.00p 128,811.39p 128,811.39p 348000
23/05/2013 132,869.60p 133,471.94p 132,869.60p 133,057.32p 0
22/05/2013 132,869.60p 133,471.94p 132,869.60p 133,057.32p 0
21/05/2013 132,869.60p 133,471.94p 132,869.60p 133,057.32p 80000
20/05/2013 124,530.00p 124,530.00p 123,718.51p 123,718.51p 0
17/05/2013 124,530.00p 124,530.00p 123,718.51p 123,718.51p 0
16/05/2013 124,530.00p 124,530.00p 123,718.51p 123,718.51p 0
15/05/2013 124,530.00p 124,530.00p 123,718.51p 123,718.51p 26000
14/05/2013 121,266.67p 121,266.67p 121,266.67p 121,266.67p 150000
13/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
10/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
09/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
08/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
07/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
03/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 0
02/05/2013 105,338.13p 105,338.13p 105,338.13p 105,338.13p 236000
01/05/2013 106,928.56p 106,928.56p 106,928.56p 106,928.56p 7000
30/04/2013 109,693.64p 109,693.64p 109,693.64p 109,693.64p 116000
29/04/2013 121,700.00p 121,700.00p 121,700.00p 121,700.00p 0
26/04/2013 121,700.00p 121,700.00p 121,700.00p 121,700.00p 0
25/04/2013 121,700.00p 121,700.00p 121,700.00p 121,700.00p 0
24/04/2013 121,700.00p 121,700.00p 121,700.00p 121,700.00p 4000
23/04/2013 121,000.00p 121,000.00p 121,000.00p 121,000.00p 8000
22/04/2013 119,700.00p 119,700.00p 119,700.00p 119,700.00p 0
19/04/2013 119,700.00p 119,700.00p 119,700.00p 119,700.00p 0
18/04/2013 119,700.00p 119,700.00p 119,700.00p 119,700.00p 0
17/04/2013 119,700.00p 119,700.00p 119,700.00p 119,700.00p 50000
16/04/2013 120,109.38p 120,109.38p 120,109.38p 120,109.38p 0
15/04/2013 120,109.38p 120,109.38p 120,109.38p 120,109.38p 0
12/04/2013 120,109.38p 120,109.38p 120,109.38p 120,109.38p 32000
11/04/2013 108,000.00p 108,000.00p 108,000.00p 108,000.00p 0
10/04/2013 108,000.00p 108,000.00p 108,000.00p 108,000.00p 0
09/04/2013 108,000.00p 108,000.00p 108,000.00p 108,000.00p 0
08/04/2013 108,000.00p 108,000.00p 108,000.00p 108,000.00p 0
05/04/2013 108,000.00p 108,000.00p 108,000.00p 108,000.00p 1000
04/04/2013 95,150.00p 95,150.00p 95,150.00p 95,150.00p 0
03/04/2013 95,150.00p 95,150.00p 95,150.00p 95,150.00p 0
02/04/2013 95,150.00p 95,150.00p 95,150.00p 95,150.00p 2000
28/03/2013 101,500.00p 101,550.00p 101,500.00p 101,550.00p 42000
27/03/2013 103,312.50p 103,312.50p 103,312.50p 103,312.50p 8000
26/03/2013 102,800.00p 102,800.00p 102,800.00p 102,800.00p 5000
25/03/2013 103,443.23p 103,443.23p 103,443.23p 103,443.23p 0
22/03/2013 103,443.23p 103,443.23p 103,443.23p 103,443.23p 0
21/03/2013 103,443.23p 103,443.23p 103,443.23p 103,443.23p 0
20/03/2013 103,443.23p 103,443.23p 103,443.23p 103,443.23p 0
19/03/2013 103,443.23p 103,443.23p 103,443.23p 103,443.23p 288000
18/03/2013 102,400.00p 102,400.00p 102,400.00p 102,400.00p 0
15/03/2013 102,400.00p 102,400.00p 102,400.00p 102,400.00p 0
14/03/2013 102,400.00p 102,400.00p 102,400.00p 102,400.00p 0
13/03/2013 102,400.00p 102,400.00p 102,400.00p 102,400.00p 3000
12/03/2013 104,501.11p 104,501.11p 104,501.11p 104,501.11p 45000
11/03/2013 105,584.92p 105,584.92p 105,101.00p 105,500.00p 181000
08/03/2013 103,500.60p 103,500.60p 103,500.60p 103,500.60p 100000
07/03/2013 101,151.67p 101,848.57p 101,036.85p 101,848.57p 112000
06/03/2013 99,147.50p 99,147.50p 99,147.50p 99,147.50p 0
05/03/2013 99,147.50p 99,147.50p 99,147.50p 99,147.50p 0
04/03/2013 99,147.50p 99,147.50p 99,147.50p 99,147.50p 0
01/03/2013 99,147.50p 99,147.50p 99,147.50p 99,147.50p 4000
28/02/2013 99,000.50p 99,000.50p 99,000.50p 99,000.50p 40000
27/02/2013 97,351.58p 97,351.58p 97,351.58p 97,351.58p 0
26/02/2013 97,351.58p 97,351.58p 97,351.58p 97,351.58p 95000
25/02/2013 99,863.33p 99,863.33p 99,649.41p 99,649.41p 84000
22/02/2013 95,588.37p 95,588.37p 95,588.37p 95,588.37p 43000
21/02/2013 99,314.73p 99,314.73p 99,314.73p 99,314.73p 0
20/02/2013 99,314.73p 99,314.73p 99,314.73p 99,314.73p 93000
19/02/2013 99,080.00p 99,080.00p 97,759.06p 97,759.06p 95000
18/02/2013 95,304.74p 95,304.74p 95,304.74p 95,304.74p 0
15/02/2013 95,304.74p 95,304.74p 95,304.74p 95,304.74p 19000
14/02/2013 99,606.67p 99,725.56p 99,606.67p 99,725.56p 12000
13/02/2013 97,570.00p 97,570.00p 97,570.00p 97,570.00p 3000
12/02/2013 105,411.00p 105,411.00p 105,411.00p 105,411.00p 0
11/02/2013 105,411.00p 105,411.00p 105,411.00p 105,411.00p 0
08/02/2013 105,411.00p 105,411.00p 105,411.00p 105,411.00p 0
07/02/2013 105,411.00p 105,411.00p 105,411.00p 105,411.00p 0
06/02/2013 105,411.00p 105,411.00p 105,411.00p 105,411.00p 10000
05/02/2013 102,696.94p 102,696.94p 102,696.94p 102,696.94p 62000
04/02/2013 100,543.43p 100,543.43p 100,543.43p 100,543.43p 102000
01/02/2013 99,101.50p 99,101.50p 99,101.50p 99,101.50p 40000
31/01/2013 102,897.50p 102,897.50p 102,897.50p 102,897.50p 0
30/01/2013 102,897.50p 102,897.50p 102,897.50p 102,897.50p 4000
29/01/2013 104,702.50p 104,702.50p 103,371.17p 103,371.17p 20000
28/01/2013 108,023.00p 108,023.00p 107,445.17p 107,445.17p 0
25/01/2013 108,023.00p 108,023.00p 107,445.17p 107,445.17p 0
24/01/2013 108,023.00p 108,023.00p 107,445.17p 107,445.17p 0
23/01/2013 108,023.00p 108,023.00p 107,445.17p 107,445.17p 61000
22/01/2013 109,582.10p 109,582.10p 105,901.50p 105,901.50p 230000
21/01/2013 105,828.81p 105,828.81p 105,828.81p 105,828.81p 0
18/01/2013 105,828.81p 105,828.81p 105,828.81p 105,828.81p 42000
17/01/2013 99,806.32p 99,806.32p 99,806.32p 99,806.32p 0
16/01/2013 99,806.32p 99,806.32p 99,806.32p 99,806.32p 19000
15/01/2013 99,372.86p 99,372.86p 99,372.86p 99,372.86p 7000
14/01/2013 93,700.00p 95,534.78p 93,700.00p 95,534.78p 0
11/01/2013 93,700.00p 95,534.78p 93,700.00p 95,534.78p 213000
10/01/2013 91,120.00p 91,120.00p 91,120.00p 91,120.00p 25000
09/01/2013 91,528.18p 91,528.18p 90,367.16p 90,367.16p 196000
08/01/2013 90,031.22p 90,031.22p 90,031.22p 90,031.22p 49000
07/01/2013 92,606.00p 92,910.97p 92,186.00p 92,229.29p 178000
04/01/2013 92,683.04p 94,982.00p 92,683.04p 94,982.00p 70000
03/01/2013 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
02/01/2013 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
31/12/2012 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
28/12/2012 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
27/12/2012 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
24/12/2012 91,189.58p 91,189.58p 91,189.58p 91,189.58p 0
21/12/2012 91,189.58p 91,189.58p 91,189.58p 91,189.58p 48000
20/12/2012 94,762.35p 95,887.50p 94,762.35p 95,037.60p 95000
19/12/2012 95,819.50p 95,819.50p 95,819.50p 95,819.50p 20000
18/12/2012 88,402.43p 88,908.82p 83,778.06p 88,908.82p 249000
17/12/2012 81,815.03p 81,815.03p 81,801.58p 81,801.58p 0
14/12/2012 81,815.03p 81,815.03p 81,801.58p 81,801.58p 476000
13/12/2012 81,336.09p 81,336.09p 79,988.18p 81,033.50p 490000
12/12/2012 75,721.75p 76,474.76p 74,841.27p 75,932.60p 415425
11/12/2012 74,890.00p 75,110.08p 74,890.00p 75,110.08p 0
10/12/2012 74,890.00p 75,110.08p 74,890.00p 75,110.08p 0
07/12/2012 74,890.00p 75,110.08p 74,890.00p 75,110.08p 145000
06/12/2012 77,699.63p 77,699.63p 77,699.63p 77,699.63p 0
05/12/2012 77,699.63p 77,699.63p 77,699.63p 77,699.63p 0
04/12/2012 77,699.63p 77,699.63p 77,699.63p 77,699.63p 0
03/12/2012 77,699.63p 77,699.63p 77,699.63p 77,699.63p 27000
30/11/2012 76,959.41p 76,959.41p 76,959.41p 76,959.41p 17000
29/11/2012 76,849.03p 76,920.23p 76,849.03p 76,920.23p 74000
28/11/2012 75,945.00p 77,405.00p 75,945.00p 76,725.00p 74000
27/11/2012 77,443.00p 77,443.00p 76,725.00p 76,725.00p 0
26/11/2012 77,443.00p 77,443.00p 76,725.00p 76,725.00p 0
23/11/2012 77,443.00p 77,443.00p 76,725.00p 76,725.00p 0
22/11/2012 77,443.00p 77,443.00p 76,725.00p 76,725.00p 12000

*Close Price adjusted for both dividends and splits