Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/10/2009 247.00p 249.50p 247.00p 249.50p 2104
22/10/2009 246.00p 252.00p 246.00p 247.50p 2001
21/10/2009 242.00p 248.00p 242.00p 248.00p 3849
20/10/2009 247.50p 247.50p 243.00p 245.00p 6360
19/10/2009 242.00p 245.00p 240.50p 242.25p 14502
16/10/2009 250.00p 250.00p 245.00p 245.00p 13539
15/10/2009 260.00p 260.00p 245.75p 245.75p 16765
14/10/2009 253.50p 253.50p 253.50p 253.50p 1345
13/10/2009 262.00p 262.00p 255.00p 257.75p 5812
12/10/2009 260.00p 262.00p 260.00p 262.00p 450
09/10/2009 258.00p 261.50p 255.00p 255.00p 6296
08/10/2009 248.50p 255.00p 248.50p 251.50p 2764
07/10/2009 257.50p 258.00p 248.75p 253.75p 1017160
06/10/2009 268.00p 272.50p 263.75p 263.75p 14633
05/10/2009 265.00p 270.00p 265.00p 270.00p 15927
02/10/2009 262.25p 268.50p 262.25p 262.50p 529186
01/10/2009 268.00p 270.00p 265.00p 267.50p 26484
30/09/2009 270.00p 270.00p 260.00p 260.00p 15500
29/09/2009 270.00p 270.00p 269.75p 270.00p 1861249
28/09/2009 260.00p 270.00p 260.00p 262.50p 238200
25/09/2009 263.00p 263.00p 261.50p 261.50p 111301
24/09/2009 260.00p 261.50p 245.00p 261.50p 37931
23/09/2009 277.75p 277.75p 265.00p 265.00p 17454
22/09/2009 277.00p 280.00p 270.00p 271.50p 30456
21/09/2009 274.00p 277.00p 274.00p 276.00p 21671

*Close Price adjusted for both dividends and splits