Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2011 354.75p 357.00p 354.75p 357.00p 1547
27/05/2011 349.10p 352.38p 349.10p 352.38p 2500
26/05/2011 357.00p 357.00p 345.00p 345.00p 7131
25/05/2011 352.00p 355.00p 352.00p 355.00p 6864
24/05/2011 350.75p 355.00p 350.75p 352.00p 5677
23/05/2011 357.00p 357.00p 350.25p 352.00p 3281
20/05/2011 354.75p 357.00p 352.00p 356.87p 7921
19/05/2011 362.00p 362.00p 350.00p 355.00p 4918
18/05/2011 354.75p 354.75p 351.00p 351.00p 3336
17/05/2011 350.50p 351.75p 343.25p 346.50p 17441
16/05/2011 368.00p 368.00p 352.13p 360.25p 27529
13/05/2011 365.75p 365.75p 359.25p 361.00p 16229
12/05/2011 363.25p 365.00p 355.50p 355.50p 18578
11/05/2011 368.00p 370.00p 363.00p 363.00p 10811
10/05/2011 363.72p 368.00p 363.72p 368.00p 1329
09/05/2011 368.00p 368.00p 363.65p 366.00p 2873
06/05/2011 364.75p 373.00p 363.00p 367.00p 2912
05/05/2011 367.10p 374.75p 367.10p 370.00p 3554
04/05/2011 378.00p 378.00p 370.37p 370.37p 8663
03/05/2011 373.00p 375.00p 368.25p 373.00p 71897
28/04/2011 371.93p 371.93p 366.00p 366.00p 2549
27/04/2011 374.75p 375.00p 366.42p 371.25p 11039
26/04/2011 372.00p 375.00p 366.42p 371.25p 8127
21/04/2011 366.00p 389.00p 366.00p 369.25p 23245
20/04/2011 361.75p 364.50p 360.91p 362.75p 5866
19/04/2011 367.75p 367.88p 367.75p 367.88p 378
18/04/2011 370.00p 373.67p 369.00p 369.00p 12012
15/04/2011 372.25p 372.50p 368.00p 372.50p 10196
14/04/2011 369.75p 375.00p 361.89p 372.50p 11306
13/04/2011 369.75p 370.00p 365.00p 370.00p 18087
12/04/2011 365.00p 369.05p 364.35p 368.00p 6378
11/04/2011 359.75p 368.00p 357.00p 368.00p 13701
08/04/2011 358.00p 359.25p 356.25p 356.25p 2489
07/04/2011 355.00p 355.38p 347.65p 355.38p 10659
06/04/2011 342.00p 351.44p 342.00p 350.25p 5573
05/04/2011 350.00p 352.00p 349.13p 349.13p 3858
04/04/2011 340.25p 350.00p 340.25p 350.00p 15512
01/04/2011 342.00p 350.00p 342.00p 350.00p 18174
31/03/2011 342.00p 346.00p 336.50p 336.50p 16191
30/03/2011 340.25p 344.00p 340.25p 341.00p 15173
29/03/2011 347.75p 350.00p 340.00p 340.00p 17778
28/03/2011 355.00p 355.00p 350.25p 355.00p 5573
25/03/2011 353.25p 356.00p 350.00p 350.00p 4154
24/03/2011 355.50p 367.00p 355.00p 355.00p 11985
23/03/2011 360.00p 364.00p 355.25p 359.00p 3620
22/03/2011 381.75p 381.75p 355.00p 355.00p 15297
21/03/2011 369.00p 369.00p 369.00p 369.00p 110
18/03/2011 385.50p 392.15p 373.75p 381.00p 37021
17/03/2011 391.25p 391.50p 385.28p 390.25p 1975
16/03/2011 385.00p 391.50p 374.32p 391.50p 24929
15/03/2011 390.00p 394.00p 375.90p 394.00p 65630
14/03/2011 378.25p 392.00p 378.25p 392.00p 22393
11/03/2011 389.75p 391.88p 379.77p 390.00p 28749
10/03/2011 390.00p 392.00p 389.75p 392.00p 48558
09/03/2011 393.75p 394.00p 390.00p 390.00p 6268
08/03/2011 389.75p 395.00p 385.12p 395.00p 30130
07/03/2011 381.50p 393.00p 380.40p 393.00p 12408
04/03/2011 389.75p 390.00p 390.00p 390.00p 4258
03/03/2011 382.75p 388.00p 374.62p 387.63p 12962
02/03/2011 380.00p 382.00p 370.09p 382.00p 6171
01/03/2011 375.00p 383.75p 371.00p 381.75p 29208
28/02/2011 366.75p 368.52p 356.25p 365.00p 37644
25/02/2011 364.75p 367.00p 359.23p 367.00p 18036
24/02/2011 364.75p 366.00p 364.75p 365.00p 45104
23/02/2011 364.75p 369.91p 356.01p 368.00p 13143
22/02/2011 360.00p 364.56p 359.47p 360.63p 7832
21/02/2011 368.00p 369.10p 364.00p 366.00p 6592
18/02/2011 365.00p 365.00p 361.44p 365.00p 7950
17/02/2011 364.75p 364.75p 361.47p 362.75p 4521
16/02/2011 359.75p 365.00p 357.00p 360.00p 20221
15/02/2011 339.30p 362.12p 339.30p 360.00p 20861
14/02/2011 345.90p 350.00p 345.55p 350.00p 8309
11/02/2011 349.88p 349.88p 347.50p 347.50p 756
10/02/2011 349.25p 349.90p 347.11p 348.25p 8822
09/02/2011 345.77p 351.00p 345.77p 348.50p 17017
08/02/2011 350.00p 350.00p 345.55p 349.25p 3307
07/02/2011 350.00p 350.00p 345.00p 347.50p 4750
04/02/2011 348.45p 348.45p 343.50p 347.00p 4542
03/02/2011 342.00p 350.00p 342.00p 350.00p 14398
02/02/2011 350.00p 350.00p 343.50p 350.00p 63532
01/02/2011 345.00p 348.29p 340.00p 343.50p 10733
31/01/2011 334.75p 347.00p 334.75p 347.00p 230659
28/01/2011 327.75p 335.50p 320.20p 325.00p 25767
27/01/2011 324.75p 329.59p 322.50p 325.00p 19795
26/01/2011 314.00p 327.46p 314.00p 314.00p 5540
25/01/2011 322.50p 322.50p 321.50p 321.50p 0
24/01/2011 317.00p 324.50p 317.00p 322.50p 9300
21/01/2011 323.25p 325.95p 314.00p 317.00p 62385
20/01/2011 330.00p 333.50p 325.55p 330.00p 11090
19/01/2011 333.00p 335.00p 329.03p 330.00p 6818
18/01/2011 335.00p 335.00p 335.00p 335.00p 55812
17/01/2011 335.00p 336.00p 330.00p 336.00p 30430
14/01/2011 330.55p 332.50p 330.55p 332.50p 7542
13/01/2011 335.00p 337.94p 330.00p 335.00p 63862
12/01/2011 312.00p 331.50p 312.00p 331.00p 88391
11/01/2011 307.00p 311.00p 305.50p 311.00p 8601
10/01/2011 299.75p 305.00p 295.62p 305.00p 16410
07/01/2011 292.00p 293.00p 292.00p 293.00p 133
06/01/2011 289.50p 295.95p 287.00p 292.00p 7950
05/01/2011 298.00p 298.00p 298.00p 298.00p 43
04/01/2011 297.75p 298.00p 285.39p 298.00p 9761
31/12/2010 296.75p 297.00p 288.12p 291.50p 3782
30/12/2010 291.00p 292.00p 289.63p 292.00p 268
29/12/2010 292.00p 296.00p 285.06p 291.00p 8729
24/12/2010 295.00p 295.00p 286.00p 291.50p 5500
23/12/2010 295.00p 295.00p 288.37p 291.75p 2030
22/12/2010 295.00p 295.00p 281.84p 295.00p 10199
21/12/2010 286.00p 295.00p 286.00p 295.00p 13220
20/12/2010 288.25p 295.00p 288.00p 295.00p 15517
17/12/2010 285.00p 288.50p 285.00p 288.50p 6001
16/12/2010 285.00p 290.00p 285.00p 290.00p 15160
15/12/2010 285.00p 289.25p 280.55p 287.50p 11548
14/12/2010 274.75p 285.00p 274.75p 285.00p 10093
13/12/2010 274.50p 274.50p 274.50p 274.50p 1000
10/12/2010 270.00p 272.50p 265.96p 271.50p 8994
09/12/2010 268.00p 270.00p 267.00p 268.00p 7488
08/12/2010 268.50p 269.85p 267.50p 267.50p 1101
07/12/2010 265.25p 272.96p 265.00p 268.50p 45600
06/12/2010 265.75p 274.48p 265.75p 267.00p 4219
03/12/2010 272.00p 272.50p 269.25p 272.50p 4972
02/12/2010 270.00p 273.58p 266.60p 271.00p 5674
01/12/2010 270.00p 277.00p 265.00p 265.00p 17703
30/11/2010 266.00p 270.80p 264.80p 265.00p 6948
29/11/2010 269.75p 273.75p 269.00p 269.00p 3810
26/11/2010 272.00p 276.60p 269.75p 270.00p 12675
25/11/2010 279.75p 279.75p 275.00p 275.00p 21276
24/11/2010 279.25p 281.88p 277.63p 278.50p 32742
23/11/2010 282.00p 286.00p 278.50p 280.00p 18456
22/11/2010 285.00p 289.00p 282.00p 286.00p 3337
19/11/2010 287.00p 289.00p 285.55p 288.50p 7610
18/11/2010 286.00p 290.00p 285.97p 289.00p 12709
17/11/2010 282.50p 283.85p 280.23p 282.50p 8502
16/11/2010 287.00p 287.00p 282.50p 282.50p 10535
15/11/2010 288.00p 292.00p 286.71p 288.50p 3608
12/11/2010 288.00p 290.00p 286.47p 288.00p 5435
11/11/2010 290.00p 294.00p 288.00p 288.00p 15930
10/11/2010 288.50p 290.41p 288.50p 290.00p 8740
09/11/2010 293.00p 297.50p 290.00p 290.00p 17543
08/11/2010 300.00p 300.00p 296.10p 297.00p 107081
05/11/2010 302.75p 304.65p 298.00p 300.00p 22488
04/11/2010 301.75p 303.50p 297.29p 303.50p 20002
03/11/2010 300.00p 303.50p 296.37p 300.00p 6690
02/11/2010 296.50p 300.50p 296.50p 298.00p 6660
01/11/2010 296.50p 298.00p 295.45p 296.50p 3024
29/10/2010 296.00p 296.50p 294.95p 296.50p 11654
28/10/2010 295.00p 299.00p 293.25p 297.50p 8084
27/10/2010 305.00p 305.00p 296.37p 297.25p 3368
26/10/2010 300.00p 307.00p 300.00p 305.00p 71000
25/10/2010 297.50p 307.00p 297.50p 299.00p 18032
22/10/2010 300.00p 300.00p 298.50p 298.50p 37638
21/10/2010 302.00p 304.00p 299.00p 299.00p 94501
20/10/2010 302.00p 304.00p 301.90p 304.00p 3267
19/10/2010 305.00p 305.00p 302.00p 302.00p 45964
18/10/2010 304.00p 305.00p 300.00p 305.00p 23163
15/10/2010 303.00p 305.00p 300.69p 304.00p 20949
14/10/2010 302.00p 307.00p 299.27p 305.50p 279318
13/10/2010 302.00p 302.00p 300.69p 301.00p 3120
12/10/2010 301.25p 302.00p 299.27p 301.50p 11389
11/10/2010 297.00p 301.25p 297.00p 300.25p 9100
08/10/2010 300.50p 301.00p 300.00p 300.50p 51553
07/10/2010 300.75p 300.75p 296.37p 300.50p 10014
06/10/2010 299.75p 300.75p 296.19p 300.75p 6310
05/10/2010 296.25p 300.00p 293.00p 300.00p 15427
04/10/2010 295.00p 297.00p 295.00p 295.75p 5182
01/10/2010 297.00p 297.00p 291.55p 297.00p 12478
30/09/2010 297.75p 299.00p 294.50p 297.00p 7433
29/09/2010 295.00p 296.00p 292.65p 296.00p 27874
28/09/2010 295.00p 300.00p 292.25p 297.75p 16032
27/09/2010 300.50p 300.50p 296.50p 296.50p 0
24/09/2010 295.00p 300.50p 295.00p 300.50p 25111
23/09/2010 297.00p 297.00p 291.48p 297.00p 11414
22/09/2010 280.00p 295.00p 280.00p 295.00p 19250
21/09/2010 278.00p 280.00p 277.75p 278.50p 7357
20/09/2010 277.00p 280.00p 277.00p 278.00p 2950
17/09/2010 278.00p 281.75p 270.50p 270.50p 14006
16/09/2010 282.00p 282.00p 276.00p 282.00p 4965
15/09/2010 281.75p 281.75p 275.00p 280.50p 282
14/09/2010 281.75p 282.00p 278.00p 282.00p 16600
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

*Close Price adjusted for both dividends and splits