Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/11/2020 351.00p 357.00p 343.00p 346.00p 23165
27/11/2020 346.00p 354.00p 340.00p 349.00p 79974
26/11/2020 359.00p 364.00p 343.00p 343.00p 80602
25/11/2020 370.00p 370.00p 350.00p 350.00p 66320
24/11/2020 362.00p 370.00p 357.00p 360.00p 522525
23/11/2020 359.00p 364.00p 352.00p 364.00p 42873
20/11/2020 350.00p 364.00p 350.00p 357.00p 53273
19/11/2020 367.00p 375.00p 353.00p 353.00p 674728
18/11/2020 380.00p 382.58p 367.00p 367.00p 173208
17/11/2020 380.00p 390.00p 369.00p 390.00p 171017
16/11/2020 350.00p 374.00p 350.00p 370.00p 279446
13/11/2020 343.00p 352.00p 340.00p 352.00p 202066
12/11/2020 345.00p 346.45p 334.59p 345.00p 411839
10/11/2020 370.00p 377.00p 360.00p 369.00p 109811
09/11/2020 346.00p 360.00p 342.29p 356.00p 117423
06/11/2020 350.00p 357.00p 342.00p 342.00p 44591
05/11/2020 341.00p 357.00p 338.00p 338.00p 36812
04/11/2020 352.00p 364.00p 347.00p 347.00p 13703
03/11/2020 351.00p 368.00p 349.00p 350.00p 65172
02/11/2020 365.00p 365.00p 340.00p 345.00p 10679
30/10/2020 337.00p 370.00p 337.00p 360.00p 17418
29/10/2020 366.00p 372.97p 336.00p 340.00p 17256
28/10/2020 361.00p 383.00p 359.45p 361.00p 30669
27/10/2020 375.00p 384.00p 375.00p 380.00p 10624
26/10/2020 376.00p 394.00p 360.00p 365.00p 34857
23/10/2020 370.00p 380.00p 365.00p 373.00p 8210
22/10/2020 376.00p 389.00p 365.00p 365.00p 121296
21/10/2020 380.00p 398.00p 373.00p 377.00p 85780
20/10/2020 390.00p 395.94p 369.00p 370.00p 20671
19/10/2020 381.00p 382.00p 374.00p 378.00p 5643
16/10/2020 383.00p 387.36p 376.00p 376.00p 3867
15/10/2020 383.00p 392.00p 370.00p 376.00p 5110
14/10/2020 395.00p 409.00p 376.00p 376.00p 42142
13/10/2020 395.00p 401.99p 382.00p 382.00p 3190
12/10/2020 390.00p 414.48p 381.00p 385.00p 28159
09/10/2020 365.00p 391.00p 365.00p 391.00p 37797
08/10/2020 365.00p 375.00p 361.00p 364.00p 55111
07/10/2020 363.00p 367.24p 357.00p 360.00p 52689
06/10/2020 350.00p 363.00p 350.00p 363.00p 259355
05/10/2020 346.00p 360.00p 341.00p 345.00p 24411
02/10/2020 346.00p 360.00p 345.00p 345.00p 31610
01/10/2020 343.00p 357.06p 333.00p 353.00p 189153
30/09/2020 321.00p 339.00p 321.00p 332.00p 101218
29/09/2020 340.00p 346.00p 320.00p 320.00p 123599
28/09/2020 350.00p 364.00p 336.00p 340.00p 15355
25/09/2020 349.00p 364.00p 335.00p 340.00p 13365
24/09/2020 345.00p 349.00p 330.41p 338.00p 19198
23/09/2020 352.00p 358.00p 345.00p 345.00p 98789
22/09/2020 359.00p 366.00p 353.21p 356.00p 76418
21/09/2020 372.00p 379.00p 351.00p 365.00p 21845
18/09/2020 385.00p 385.00p 365.00p 365.00p 312911
17/09/2020 375.00p 383.00p 367.00p 368.00p 22178
16/09/2020 357.00p 371.00p 357.00p 371.00p 14840
15/09/2020 369.00p 379.00p 350.00p 366.00p 52862
14/09/2020 362.00p 375.00p 352.92p 370.00p 168361
11/09/2020 350.00p 369.00p 333.00p 357.00p 8564
10/09/2020 332.00p 355.00p 332.00p 345.00p 38241
09/09/2020 338.00p 356.00p 329.78p 348.00p 71366
08/09/2020 325.00p 327.00p 316.00p 327.00p 36960
07/09/2020 330.00p 334.00p 312.00p 318.00p 50975
04/09/2020 330.00p 347.00p 317.54p 325.00p 39718
03/09/2020 327.00p 330.00p 312.00p 323.00p 391110
02/09/2020 311.00p 326.11p 311.00p 312.00p 19702
01/09/2020 320.00p 329.00p 310.00p 310.00p 12770
28/08/2020 333.00p 333.00p 310.00p 310.00p 28393
27/08/2020 325.00p 329.00p 320.25p 325.00p 47521
26/08/2020 338.00p 340.00p 326.00p 330.00p 14099
25/08/2020 331.00p 344.00p 325.00p 325.00p 8573
24/08/2020 344.00p 349.00p 332.00p 332.00p 15664
21/08/2020 346.00p 350.00p 325.00p 343.00p 51281
20/08/2020 345.00p 349.00p 321.00p 329.00p 12996
19/08/2020 335.00p 344.00p 324.00p 328.00p 28764
14/08/2020 360.00p 376.00p 358.00p 358.00p 22103
13/08/2020 336.00p 397.00p 328.10p 364.00p 87650
12/08/2020 324.00p 340.00p 323.22p 338.00p 352791
11/08/2020 324.00p 328.00p 314.00p 322.00p 121795
10/08/2020 325.00p 328.00p 317.96p 320.00p 20284
07/08/2020 325.00p 333.00p 318.00p 325.00p 28924
06/08/2020 326.00p 332.00p 314.00p 321.00p 48804
05/08/2020 329.00p 334.00p 321.00p 325.00p 43443
04/08/2020 346.00p 350.00p 313.00p 313.00p 53582
03/08/2020 339.00p 339.00p 330.00p 333.50p 18069
31/07/2020 334.00p 355.00p 333.00p 341.00p 13581
30/07/2020 359.00p 360.00p 344.00p 350.00p 11439
29/07/2020 344.00p 356.00p 344.00p 351.00p 39322
28/07/2020 338.00p 363.00p 327.90p 363.00p 59578
27/07/2020 354.00p 358.00p 346.50p 346.50p 9694
24/07/2020 350.00p 361.00p 341.17p 345.50p 32943
23/07/2020 377.00p 377.00p 351.00p 351.00p 49971
22/07/2020 390.00p 404.32p 356.60p 359.00p 55988
21/07/2020 399.00p 399.00p 380.16p 386.00p 16790
20/07/2020 389.00p 393.00p 380.00p 380.00p 22038
17/07/2020 374.00p 386.00p 357.37p 386.00p 67575
16/07/2020 380.00p 390.03p 373.00p 373.00p 28573
14/07/2020 390.00p 397.00p 388.30p 397.00p 13678
13/07/2020 400.00p 405.00p 395.00p 397.00p 5492
10/07/2020 391.00p 407.00p 391.00p 400.00p 17982
09/07/2020 401.00p 415.14p 390.00p 393.50p 22451
08/07/2020 395.00p 405.00p 395.00p 404.00p 4076
07/07/2020 414.00p 414.00p 393.69p 414.00p 18928
06/07/2020 401.00p 422.00p 393.10p 415.00p 49214
03/07/2020 396.00p 416.00p 393.65p 405.00p 32711
02/07/2020 406.00p 415.45p 396.00p 396.00p 21648
01/07/2020 418.00p 433.08p 408.00p 408.00p 38426
30/06/2020 395.00p 419.00p 377.00p 419.00p 17130
29/06/2020 393.00p 400.00p 376.90p 390.00p 35929
26/06/2020 407.00p 410.00p 378.58p 385.00p 18970
25/06/2020 418.00p 419.60p 387.00p 387.00p 21773
24/06/2020 403.00p 438.00p 402.00p 402.00p 21418
23/06/2020 421.00p 421.00p 407.58p 416.00p 62686
22/06/2020 419.00p 432.00p 404.00p 410.00p 21705
19/06/2020 439.00p 440.00p 410.00p 410.00p 24798
18/06/2020 419.00p 431.00p 409.30p 430.00p 32132
17/06/2020 420.00p 450.00p 389.30p 405.00p 51109
16/06/2020 459.00p 459.00p 420.00p 420.00p 38979
15/06/2020 474.00p 474.00p 441.00p 450.00p 134540
12/06/2020 490.00p 490.00p 434.00p 460.00p 45331
11/06/2020 502.00p 536.40p 437.00p 480.00p 117159
10/06/2020 498.00p 562.00p 439.00p 528.00p 171015
09/06/2020 450.00p 490.00p 449.00p 474.50p 48256
08/06/2020 405.00p 460.00p 405.00p 439.00p 45219
05/06/2020 392.00p 410.00p 391.01p 400.00p 72666
04/06/2020 395.00p 415.00p 373.00p 380.00p 323830
03/06/2020 385.00p 393.00p 373.44p 393.00p 53751
02/06/2020 394.00p 395.00p 360.00p 395.00p 94118
29/05/2020 390.00p 395.00p 370.00p 370.00p 13122
27/05/2020 360.00p 365.00p 348.00p 360.00p 51051
26/05/2020 353.00p 363.00p 340.00p 362.00p 51175
22/05/2020 333.00p 344.00p 333.00p 336.00p 12789
21/05/2020 358.00p 358.00p 332.00p 336.00p 15076
20/05/2020 356.00p 360.00p 340.00p 350.00p 12779
19/05/2020 361.00p 370.00p 354.00p 354.00p 30608
18/05/2020 370.00p 390.00p 358.00p 360.00p 1020718
15/05/2020 378.00p 380.00p 371.00p 372.00p 12630
14/05/2020 376.00p 377.99p 363.34p 367.00p 14874
13/05/2020 395.00p 395.00p 375.00p 375.00p 14054
12/05/2020 383.00p 395.00p 383.00p 385.00p 34009
11/05/2020 394.00p 394.00p 383.00p 386.00p 21265
07/05/2020 384.00p 386.00p 379.00p 382.00p 38801
06/05/2020 385.00p 403.00p 381.00p 386.00p 514398
05/05/2020 385.00p 385.00p 370.00p 370.00p 18945
04/05/2020 388.00p 399.00p 381.00p 385.00p 5796
01/05/2020 389.00p 390.00p 377.00p 377.00p 7108
30/04/2020 381.00p 399.00p 381.00p 389.00p 12054
29/04/2020 399.00p 399.00p 381.00p 383.00p 41403
28/04/2020 381.00p 398.00p 381.00p 381.00p 23994
27/04/2020 399.00p 399.00p 376.00p 386.00p 32444
24/04/2020 396.00p 396.00p 384.50p 387.00p 166179
23/04/2020 389.00p 394.00p 379.00p 390.00p 27772
22/04/2020 392.00p 392.00p 371.00p 378.00p 11357
21/04/2020 385.00p 390.00p 371.00p 380.50p 19456
20/04/2020 372.00p 397.00p 371.00p 382.00p 14081
17/04/2020 396.00p 397.00p 387.00p 393.00p 14175
16/04/2020 376.00p 396.00p 370.00p 384.00p 38188
15/04/2020 419.00p 419.00p 378.03p 400.00p 28855
14/04/2020 420.00p 420.00p 391.00p 408.00p 23404
09/04/2020 379.00p 427.00p 370.00p 427.00p 52774
08/04/2020 380.00p 390.00p 364.00p 390.00p 18725
07/04/2020 373.00p 394.00p 351.00p 368.00p 23740
06/04/2020 366.00p 369.40p 338.00p 338.00p 21011
03/04/2020 372.00p 372.00p 342.00p 355.00p 37292
02/04/2020 356.00p 373.00p 345.00p 373.00p 44718
01/04/2020 410.00p 410.00p 348.90p 350.00p 32350
31/03/2020 390.00p 412.80p 390.00p 409.00p 17453
30/03/2020 422.00p 437.18p 400.00p 414.00p 37441
27/03/2020 433.00p 448.96p 431.23p 448.00p 26085
26/03/2020 449.00p 452.00p 411.00p 452.00p 19155
25/03/2020 469.00p 470.00p 364.00p 445.00p 49529
24/03/2020 469.00p 473.49p 417.60p 449.00p 56890
23/03/2020 337.00p 500.00p 320.54p 494.00p 47689
20/03/2020 321.00p 337.00p 319.00p 334.00p 102629
19/03/2020 328.00p 335.99p 307.07p 329.00p 81661
18/03/2020 368.00p 368.00p 286.93p 316.00p 87086
17/03/2020 445.00p 469.00p 262.00p 395.00p 7697
16/03/2020 482.00p 500.62p 415.00p 430.00p 13858
13/03/2020 522.00p 535.72p 473.00p 473.00p 20209
12/03/2020 560.00p 599.78p 522.40p 534.00p 21239
11/03/2020 602.00p 606.00p 590.00p 606.00p 41766
10/03/2020 602.00p 616.00p 594.00p 610.00p 25876
09/03/2020 620.00p 650.96p 606.00p 616.00p 14455
06/03/2020 688.00p 688.00p 642.00p 648.00p 80977
05/03/2020 672.00p 692.00p 670.00p 692.00p 151637
04/03/2020 678.00p 690.00p 670.00p 690.00p 32012
03/03/2020 658.00p 700.00p 634.00p 680.00p 22119
02/03/2020 660.00p 664.00p 622.00p 664.00p 19579
28/02/2020 610.00p 658.00p 602.00p 658.00p 26720
27/02/2020 662.00p 673.84p 650.00p 670.00p 28659
26/02/2020 662.00p 695.00p 662.00p 694.00p 41522
25/02/2020 650.00p 708.00p 594.00p 694.00p 148766
24/02/2020 774.00p 777.00p 750.00p 760.00p 19683
21/02/2020 796.00p 800.00p 761.50p 780.00p 7838
20/02/2020 786.00p 795.50p 772.00p 786.00p 12899
19/02/2020 760.00p 796.00p 752.00p 780.00p 13855
18/02/2020 772.00p 779.20p 750.00p 750.00p 17518
17/02/2020 762.00p 798.00p 760.00p 770.00p 13267
14/02/2020 780.00p 783.00p 760.00p 768.00p 16265
13/02/2020 798.00p 798.00p 765.60p 773.00p 24663
12/02/2020 752.00p 800.00p 752.00p 783.00p 21640
11/02/2020 780.00p 780.00p 752.00p 778.00p 14631
10/02/2020 762.00p 778.00p 753.00p 778.00p 31537

*Close Price adjusted for both dividends and splits