Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
25/11/2009 249.75p 260.00p 249.75p 254.25p 6011
24/11/2009 255.00p 260.68p 250.00p 253.50p 15585
23/11/2009 249.50p 251.50p 244.00p 251.50p 7568
20/11/2009 247.50p 254.93p 247.50p 250.00p 32871
19/11/2009 248.00p 251.00p 243.00p 243.00p 63082
18/11/2009 247.50p 250.00p 245.00p 249.25p 8960
17/11/2009 245.00p 250.00p 242.25p 250.00p 20304
16/11/2009 245.00p 245.00p 239.00p 245.00p 10452
13/11/2009 237.50p 241.50p 237.50p 241.50p 30770
12/11/2009 235.00p 237.20p 235.00p 235.00p 4100
11/11/2009 229.00p 240.00p 225.50p 230.00p 10835
10/11/2009 242.00p 244.00p 235.00p 235.00p 5500
09/11/2009 233.25p 240.50p 233.25p 240.00p 34496
06/11/2009 235.50p 237.50p 235.00p 237.50p 3250
05/11/2009 229.00p 240.00p 229.00p 237.50p 17771
04/11/2009 234.75p 240.00p 230.00p 232.00p 36008
03/11/2009 227.00p 235.00p 225.00p 225.00p 15562
02/11/2009 238.00p 238.00p 237.00p 237.00p 3337
30/10/2009 234.00p 238.50p 234.00p 238.50p 480
29/10/2009 238.50p 238.50p 234.00p 234.00p 6316
28/10/2009 244.00p 244.00p 241.25p 241.25p 1923
27/10/2009 250.00p 250.00p 247.50p 247.50p 15100
26/10/2009 251.75p 257.50p 242.00p 247.00p 11802
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