Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/05/2017 925.00p 925.00p 912.00p 917.50p 5365
09/05/2017 914.00p 919.00p 911.17p 915.00p 42653
08/05/2017 910.00p 922.50p 908.00p 916.50p 27067
05/05/2017 915.00p 927.00p 907.00p 908.00p 12908
04/05/2017 905.00p 925.00p 905.00p 911.00p 20837
03/05/2017 897.00p 900.92p 891.46p 897.00p 8147
02/05/2017 876.00p 904.50p 875.50p 900.00p 266793
28/04/2017 895.00p 900.25p 875.50p 877.50p 4783
27/04/2017 880.00p 889.00p 875.00p 886.50p 156707
26/04/2017 905.00p 905.00p 887.50p 890.50p 5638
25/04/2017 905.00p 905.00p 888.45p 890.50p 9783
24/04/2017 894.00p 905.00p 892.00p 897.00p 25790
21/04/2017 887.50p 897.00p 880.50p 890.00p 22995
20/04/2017 889.50p 898.24p 885.00p 890.00p 32343
19/04/2017 890.00p 895.50p 881.20p 895.00p 18154
18/04/2017 883.00p 895.50p 875.60p 895.50p 21588
13/04/2017 880.00p 889.00p 876.00p 889.00p 46109
12/04/2017 880.00p 892.50p 868.87p 892.50p 23787
11/04/2017 865.00p 895.00p 865.00p 889.00p 16253
10/04/2017 870.00p 880.00p 860.52p 870.00p 13261
07/04/2017 861.50p 873.00p 854.92p 865.00p 17140
06/04/2017 869.50p 870.00p 849.00p 855.50p 14614
05/04/2017 865.00p 865.00p 845.00p 847.00p 22431
04/04/2017 860.00p 873.00p 850.00p 850.50p 28438
03/04/2017 862.00p 870.50p 857.00p 863.00p 19712
31/03/2017 880.00p 880.00p 852.50p 870.50p 28729
30/03/2017 852.00p 880.00p 852.00p 875.00p 26824
29/03/2017 880.00p 880.00p 855.00p 855.00p 13733
28/03/2017 856.50p 880.00p 850.50p 862.00p 6717
27/03/2017 855.00p 880.00p 849.07p 862.00p 16225
24/03/2017 855.50p 871.00p 850.00p 858.00p 2943
23/03/2017 825.00p 868.12p 825.00p 856.50p 11585
22/03/2017 882.00p 882.00p 825.00p 836.00p 56661
21/03/2017 872.00p 888.80p 860.00p 870.50p 24362
20/03/2017 880.00p 890.00p 871.00p 871.00p 24799
17/03/2017 883.00p 893.38p 875.00p 879.50p 14140
16/03/2017 870.00p 897.00p 870.00p 890.50p 17493
15/03/2017 903.00p 906.50p 877.00p 881.00p 8432
14/03/2017 930.00p 930.00p 905.00p 909.00p 18578
13/03/2017 900.00p 930.00p 900.00p 914.00p 28183
10/03/2017 913.00p 930.00p 907.00p 930.00p 40347
09/03/2017 919.00p 928.23p 916.00p 919.00p 11797
08/03/2017 930.00p 933.00p 912.50p 927.50p 212707
07/03/2017 900.00p 924.00p 900.00p 920.00p 391205
06/03/2017 912.50p 915.00p 900.00p 904.50p 12542
03/03/2017 907.50p 923.80p 907.50p 914.50p 10945
02/03/2017 927.00p 927.00p 904.50p 910.00p 64665
01/03/2017 903.00p 914.54p 901.50p 904.00p 20039
28/02/2017 925.00p 925.00p 900.00p 900.00p 29745
27/02/2017 925.00p 942.46p 925.00p 930.50p 144772
24/02/2017 919.50p 932.60p 904.00p 926.50p 742307
23/02/2017 905.50p 920.00p 902.50p 907.50p 206435
22/02/2017 885.00p 920.00p 885.00p 917.00p 95277
21/02/2017 899.00p 907.36p 890.00p 900.00p 506193
20/02/2017 885.00p 895.00p 877.50p 890.00p 13222
17/02/2017 900.00p 900.00p 874.64p 892.00p 26239
16/02/2017 913.00p 919.58p 898.68p 908.00p 237186
15/02/2017 937.00p 945.49p 907.00p 914.00p 9847
14/02/2017 960.00p 960.00p 935.00p 937.50p 7772
13/02/2017 950.00p 950.00p 937.50p 950.00p 715209
10/02/2017 944.00p 952.10p 929.00p 935.00p 11988
09/02/2017 960.00p 967.95p 945.00p 949.50p 10456
08/02/2017 953.00p 964.50p 943.00p 953.50p 4884
07/02/2017 957.50p 972.50p 951.70p 961.00p 12503
06/02/2017 937.00p 955.15p 936.00p 939.00p 2591
03/02/2017 940.50p 958.00p 939.85p 948.50p 8870
02/02/2017 935.00p 950.00p 925.00p 929.00p 23582
01/02/2017 955.00p 960.00p 936.10p 946.00p 9911
31/01/2017 968.00p 968.00p 956.00p 956.00p 9813
30/01/2017 969.00p 974.93p 968.00p 969.00p 8210
27/01/2017 971.00p 980.00p 965.33p 974.00p 8832
26/01/2017 958.00p 979.76p 957.50p 966.00p 5780
25/01/2017 970.00p 980.00p 965.00p 974.00p 6350
24/01/2017 989.50p 989.50p 966.57p 970.50p 134335
23/01/2017 995.00p 995.00p 971.15p 990.00p 7107
20/01/2017 992.00p 994.50p 973.91p 976.00p 21653
19/01/2017 969.00p 995.00p 966.00p 982.00p 9369
18/01/2017 989.50p 995.00p 971.13p 987.00p 12035
17/01/2017 994.50p 995.00p 973.50p 980.50p 12404
16/01/2017 940.00p 1,000.00p 940.00p 994.50p 13501
13/01/2017 945.50p 965.00p 943.00p 960.50p 30002
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

*Close Price adjusted for both dividends and splits