Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/12/2018 690.00p 691.68p 674.00p 684.00p 10677
04/12/2018 708.00p 710.00p 690.00p 694.00p 22648
03/12/2018 722.00p 736.00p 700.00p 700.00p 14632
30/11/2018 722.00p 726.00p 706.00p 720.00p 14456
29/11/2018 712.70p 712.70p 702.00p 711.00p 8653
28/11/2018 702.00p 708.55p 700.00p 704.00p 6432
27/11/2018 732.00p 740.00p 700.00p 700.00p 11594
26/11/2018 694.00p 738.00p 688.30p 738.00p 12497
23/11/2018 692.00p 716.50p 690.00p 705.00p 17548
22/11/2018 730.00p 730.00p 692.00p 696.00p 198
21/11/2018 680.00p 713.08p 680.00p 708.00p 7207
20/11/2018 722.00p 730.00p 680.00p 680.00p 10248
19/11/2018 718.00p 718.00p 688.40p 700.00p 3987
16/11/2018 728.00p 728.00p 698.51p 708.00p 4316
15/11/2018 728.00p 728.00p 688.26p 718.00p 16712
14/11/2018 716.00p 726.00p 680.00p 692.00p 9730
13/11/2018 721.60p 721.60p 705.00p 710.00p 1298
12/11/2018 700.00p 734.00p 700.00p 734.00p 9931
09/11/2018 708.00p 716.00p 696.00p 702.00p 6891
08/11/2018 692.00p 716.20p 682.00p 712.00p 1739
07/11/2018 726.00p 726.00p 706.00p 716.00p 11354
06/11/2018 698.00p 730.00p 698.00p 706.00p 19249
05/11/2018 710.00p 730.00p 708.75p 710.00p 6883
02/11/2018 718.00p 734.00p 698.93p 708.00p 14649
01/11/2018 708.00p 716.00p 690.00p 704.00p 11444
31/10/2018 704.00p 716.00p 694.98p 710.00p 28290
30/10/2018 694.00p 725.94p 666.00p 680.00p 14283
29/10/2018 714.00p 717.64p 690.00p 690.00p 15771
26/10/2018 760.00p 760.00p 686.00p 686.00p 15317
25/10/2018 740.00p 744.53p 718.00p 720.00p 16611
24/10/2018 692.00p 746.00p 692.00p 734.00p 14069
23/10/2018 754.00p 764.98p 720.00p 728.00p 10258
22/10/2018 776.00p 788.00p 755.21p 760.00p 15955
19/10/2018 778.00p 782.00p 770.00p 772.00p 8282
18/10/2018 780.00p 786.00p 770.00p 786.00p 27484
17/10/2018 770.00p 772.00p 755.63p 766.00p 89831
16/10/2018 754.00p 775.00p 750.00p 772.00p 17015
15/10/2018 786.00p 786.00p 758.23p 780.00p 11413
12/10/2018 768.00p 786.00p 760.34p 776.00p 20151
11/10/2018 756.00p 786.00p 756.00p 760.00p 13835
10/10/2018 792.00p 792.00p 770.00p 790.00p 27106
09/10/2018 780.00p 786.20p 780.00p 780.00p 6587
08/10/2018 796.00p 800.00p 784.00p 788.00p 9278
05/10/2018 842.00p 842.00p 797.60p 806.00p 33293
04/10/2018 860.00p 870.00p 824.00p 828.00p 16484
03/10/2018 868.00p 868.00p 858.00p 858.00p 25671
02/10/2018 842.00p 858.00p 835.60p 858.00p 8406
01/10/2018 848.00p 850.00p 830.00p 846.00p 11159
28/09/2018 820.00p 849.64p 820.00p 846.00p 4643
27/09/2018 840.00p 848.00p 838.46p 848.00p 17025
26/09/2018 858.00p 858.00p 833.80p 844.00p 11164
25/09/2018 846.00p 850.90p 830.00p 840.00p 24945
24/09/2018 852.00p 858.00p 824.00p 840.00p 62661
21/09/2018 822.00p 850.19p 822.00p 846.00p 113841
20/09/2018 854.00p 856.00p 820.00p 848.00p 66774
19/09/2018 840.00p 860.00p 840.00p 860.00p 5588
18/09/2018 850.00p 860.00p 844.00p 844.00p 11573
17/09/2018 840.00p 869.72p 840.00p 840.00p 3968
14/09/2018 860.00p 890.00p 844.00p 844.00p 59564
13/09/2018 800.00p 890.00p 786.93p 856.00p 55084
12/09/2018 784.00p 834.00p 783.76p 832.00p 13881
11/09/2018 816.00p 828.00p 802.00p 828.00p 11761
10/09/2018 788.00p 813.00p 788.00p 802.00p 17089
07/09/2018 798.00p 814.00p 784.00p 810.00p 27327
06/09/2018 802.00p 806.50p 788.96p 798.00p 13589
05/09/2018 800.00p 806.50p 783.96p 804.00p 19625
04/09/2018 804.00p 814.00p 788.00p 794.00p 9892
03/09/2018 796.00p 818.00p 784.00p 790.00p 16978
31/08/2018 780.00p 800.00p 780.00p 786.00p 9538
30/08/2018 780.00p 790.00p 776.00p 788.00p 7278
29/08/2018 776.00p 784.00p 760.00p 762.00p 16465
28/08/2018 776.00p 781.20p 774.00p 776.00p 8442
24/08/2018 760.00p 775.00p 760.00p 774.00p 102744
23/08/2018 768.00p 780.20p 760.00p 770.00p 35500
22/08/2018 778.00p 790.00p 766.48p 786.00p 50870
21/08/2018 742.00p 780.00p 740.00p 780.00p 121559
20/08/2018 760.00p 772.00p 748.00p 752.00p 122870
17/08/2018 780.00p 780.00p 750.00p 754.00p 57361
16/08/2018 752.00p 780.00p 752.00p 774.00p 9476
15/08/2018 770.00p 778.00p 744.00p 774.00p 66126
14/08/2018 760.00p 794.00p 760.00p 770.00p 54509
13/08/2018 770.00p 786.00p 764.00p 780.00p 145571
10/08/2018 792.00p 799.04p 770.00p 780.00p 12024
09/08/2018 804.00p 810.00p 794.00p 794.00p 24880
08/08/2018 800.00p 814.00p 795.50p 804.00p 15172
07/08/2018 820.00p 824.00p 802.00p 802.00p 11732
06/08/2018 824.00p 824.00p 814.00p 814.00p 4814
03/08/2018 820.00p 829.68p 810.00p 810.00p 37036
02/08/2018 826.00p 826.00p 804.00p 816.00p 47775
01/08/2018 810.00p 826.00p 800.72p 820.00p 30015
31/07/2018 830.00p 830.40p 800.00p 806.00p 73461
30/07/2018 830.00p 836.50p 822.64p 830.00p 11680
27/07/2018 840.00p 846.00p 826.88p 838.00p 72175
26/07/2018 840.00p 850.00p 820.00p 830.00p 28217
25/07/2018 872.00p 872.00p 765.00p 820.00p 170364
24/07/2018 952.00p 961.00p 936.00p 936.00p 132942
23/07/2018 964.00p 964.00p 946.00p 950.00p 38083
20/07/2018 958.00p 964.00p 942.00p 950.00p 17672
19/07/2018 980.00p 980.00p 942.00p 950.00p 11083
18/07/2018 942.00p 970.00p 942.00p 958.00p 6390
17/07/2018 952.00p 960.00p 942.00p 960.00p 12995
16/07/2018 952.00p 965.00p 951.10p 956.00p 6101
13/07/2018 970.00p 970.00p 956.00p 956.00p 4988
12/07/2018 978.00p 978.00p 960.00p 960.00p 39571
11/07/2018 968.00p 980.00p 960.00p 960.00p 23824
10/07/2018 962.00p 988.98p 962.00p 964.00p 29135
09/07/2018 960.00p 980.00p 960.00p 960.00p 10699
06/07/2018 980.00p 987.74p 960.00p 980.00p 8022
05/07/2018 962.00p 980.00p 960.00p 960.00p 7871
04/07/2018 958.00p 978.00p 958.00p 972.00p 8670
03/07/2018 962.00p 990.00p 960.00p 970.00p 9620
02/07/2018 960.00p 970.00p 956.00p 956.00p 11463
29/06/2018 980.00p 986.00p 960.00p 960.00p 6779
28/06/2018 966.00p 977.76p 962.00p 970.00p 5692
27/06/2018 976.00p 976.00p 962.00p 970.00p 53341
26/06/2018 956.00p 980.00p 956.00p 976.00p 10007
25/06/2018 968.00p 978.00p 963.20p 978.00p 4397
22/06/2018 960.00p 987.68p 932.00p 952.00p 197190
21/06/2018 990.00p 1,000.00p 950.00p 950.00p 27911
20/06/2018 984.00p 1,006.36p 980.00p 986.00p 11582
19/06/2018 980.00p 1,000.00p 980.00p 1,000.00p 10182
18/06/2018 1,015.00p 1,025.00p 1,000.00p 1,005.00p 16790
15/06/2018 992.00p 1,041.00p 989.25p 1,015.00p 39163
14/06/2018 1,025.00p 1,051.00p 980.00p 980.00p 104551
13/06/2018 1,030.00p 1,062.30p 1,025.00p 1,030.00p 16458
12/06/2018 1,060.00p 1,065.00p 1,040.20p 1,050.00p 232018
11/06/2018 1,010.00p 1,070.00p 1,002.00p 1,065.00p 43424
08/06/2018 1,020.00p 1,020.00p 998.00p 1,005.00p 35132
07/06/2018 1,030.00p 1,031.75p 998.00p 998.00p 16279
06/06/2018 1,060.00p 1,060.00p 1,020.00p 1,020.00p 11304
05/06/2018 1,035.00p 1,055.00p 1,025.00p 1,045.00p 17445
04/06/2018 1,060.00p 1,068.40p 1,025.00p 1,030.00p 6601
01/06/2018 1,065.00p 1,076.75p 1,046.00p 1,050.00p 10324
31/05/2018 1,015.00p 1,085.00p 1,013.00p 1,075.00p 22365
30/05/2018 1,020.00p 1,025.00p 992.80p 1,025.00p 62723
29/05/2018 988.00p 1,000.00p 988.00p 994.00p 4024
25/05/2018 996.00p 1,019.10p 991.20p 1,005.00p 26516
24/05/2018 1,005.00p 1,034.10p 1,000.00p 1,000.00p 8161
23/05/2018 1,035.00p 1,040.00p 1,007.25p 1,020.00p 37223
22/05/2018 1,015.00p 1,034.10p 1,011.00p 1,020.00p 7763
21/05/2018 1,020.00p 1,034.10p 1,005.80p 1,030.00p 11452
18/05/2018 1,025.00p 1,040.00p 1,005.75p 1,040.00p 10426
17/05/2018 1,040.00p 1,050.00p 1,017.50p 1,040.00p 22253
16/05/2018 1,000.00p 1,040.00p 992.50p 1,040.00p 25007
15/05/2018 986.00p 1,005.00p 961.08p 1,000.00p 7982
14/05/2018 980.00p 990.00p 960.00p 988.00p 18907
11/05/2018 980.00p 984.50p 962.00p 970.00p 21424
10/05/2018 994.00p 994.00p 978.00p 980.00p 15568
09/05/2018 994.00p 995.00p 978.00p 990.00p 30186
08/05/2018 1,005.00p 1,005.00p 986.00p 990.00p 9438
04/05/2018 994.00p 1,005.00p 978.00p 1,000.00p 16977
03/05/2018 998.00p 998.00p 978.00p 996.00p 4883
02/05/2018 996.00p 996.00p 965.40p 988.00p 1401
01/05/2018 968.00p 996.00p 966.80p 996.00p 20885
30/04/2018 944.00p 968.00p 940.00p 952.00p 25759
27/04/2018 940.00p 976.00p 940.00p 954.00p 19675
26/04/2018 940.00p 974.00p 940.00p 946.00p 10638
25/04/2018 950.00p 974.00p 950.00p 956.00p 42473
24/04/2018 964.00p 975.12p 957.00p 960.00p 17116
23/04/2018 990.00p 990.00p 970.00p 976.00p 15549
20/04/2018 990.00p 1,005.00p 990.00p 990.00p 3970
19/04/2018 994.00p 1,005.00p 970.00p 1,005.00p 15963
18/04/2018 970.00p 990.00p 954.00p 990.00p 13715
17/04/2018 970.00p 986.00p 958.00p 980.00p 34923
16/04/2018 976.00p 986.00p 955.60p 970.00p 20208
13/04/2018 976.00p 976.00p 944.00p 960.00p 5420
12/04/2018 972.00p 974.00p 942.00p 954.00p 10132
11/04/2018 972.00p 972.00p 872.00p 970.00p 15019
10/04/2018 932.00p 972.00p 926.00p 972.00p 18492
09/04/2018 950.00p 956.00p 928.00p 950.00p 16727
06/04/2018 946.00p 946.00p 928.00p 936.00p 19877
05/04/2018 940.00p 946.00p 926.00p 946.00p 23870
04/04/2018 930.00p 930.00p 916.00p 922.00p 28443
03/04/2018 910.00p 926.00p 902.00p 926.00p 62210
29/03/2018 930.00p 957.42p 904.26p 916.00p 40377
28/03/2018 948.00p 950.00p 938.00p 938.00p 17902
27/03/2018 972.00p 976.00p 946.00p 950.00p 12037
26/03/2018 970.00p 970.00p 942.00p 942.00p 13204
23/03/2018 986.00p 986.00p 955.28p 958.00p 8491
22/03/2018 1,025.00p 1,025.00p 980.00p 980.00p 11202
21/03/2018 1,005.00p 1,030.00p 988.00p 1,030.00p 42443
20/03/2018 1,025.00p 1,025.00p 994.00p 994.00p 14692
19/03/2018 1,000.00p 1,025.00p 1,000.00p 1,000.00p 6117
16/03/2018 1,015.00p 1,025.00p 996.15p 1,000.00p 37876
15/03/2018 1,005.00p 1,015.00p 986.00p 1,015.00p 2065
14/03/2018 1,000.00p 1,005.00p 990.00p 1,005.00p 10555
13/03/2018 996.00p 1,005.00p 984.00p 1,005.00p 10766
12/03/2018 996.00p 1,000.00p 986.00p 986.00p 2628
09/03/2018 986.00p 1,000.00p 970.50p 996.00p 17476
08/03/2018 984.00p 986.00p 973.50p 976.00p 15294
07/03/2018 980.00p 990.00p 960.00p 980.00p 45212
06/03/2018 972.00p 980.00p 965.00p 980.00p 13208
05/03/2018 964.00p 976.00p 960.00p 968.00p 14883
02/03/2018 980.00p 980.00p 944.00p 960.00p 29683
01/03/2018 968.00p 980.00p 964.00p 980.00p 32512
28/02/2018 1,000.00p 1,000.00p 956.00p 956.00p 38331
27/02/2018 960.00p 990.00p 946.50p 988.00p 90524
26/02/2018 960.00p 960.00p 932.24p 956.00p 26803
23/02/2018 942.00p 950.00p 932.00p 932.00p 98137
22/02/2018 940.00p 940.00p 932.00p 938.00p 13549

*Close Price adjusted for both dividends and splits