Ricoh Co Ltd. (RICO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricoh Co Ltd.

Date Open High Low Close* Volume
25/06/2014 122,058.00p 122,058.00p 121,509.86p 114,425.00p 111200
24/06/2014 122,200.00p 122,200.00p 120,561.87p 114,425.00p 367100
23/06/2014 124,516.71p 125,650.00p 124,516.71p 114,425.00p 936600
20/06/2014 125,590.00p 125,590.00p 124,374.12p 114,425.00p 129700
19/06/2014 125,312.63p 125,312.63p 125,312.63p 114,425.00p 342750
18/06/2014 121,903.33p 122,206.43p 121,903.33p 114,425.00p 52700
17/06/2014 121,388.00p 121,397.33p 121,301.83p 114,425.00p 18000
16/06/2014 121,678.11p 121,678.11p 121,678.11p 114,425.00p 3700
13/06/2014 124,209.09p 124,209.09p 124,209.09p 114,425.00p 1100
12/06/2014 122,610.00p 122,610.00p 122,610.00p 114,425.00p 300
11/06/2014 122,600.00p 122,800.00p 122,600.00p 114,425.00p 3000200
10/06/2014 122,112.00p 122,112.00p 122,112.00p 114,425.00p 500
09/06/2014 124,900.00p 125,137.87p 124,900.00p 114,425.00p 40500
06/06/2014 125,100.00p 125,100.00p 114,425.00p 114,425.00p 0
05/06/2014 125,100.00p 125,100.00p 124,952.62p 114,425.00p 157200
04/06/2014 125,675.90p 125,675.90p 125,675.90p 114,425.00p 400
03/06/2014 125,516.35p 125,910.00p 125,516.35p 114,425.00p 1900
02/06/2014 124,570.86p 124,570.86p 114,425.00p 114,425.00p 0
30/05/2014 124,570.86p 124,570.86p 124,570.86p 114,425.00p 9000
29/05/2014 123,200.00p 123,200.00p 123,200.00p 114,425.00p 500
28/05/2014 123,830.00p 124,134.00p 123,830.00p 114,425.00p 5000
27/05/2014 120,796.00p 120,796.00p 114,425.00p 114,425.00p 0
23/05/2014 120,796.00p 120,796.00p 120,200.00p 114,425.00p 3500
22/05/2014 117,400.00p 117,400.00p 117,400.00p 114,425.00p 101
21/05/2014 112,826.34p 113,366.00p 112,826.34p 114,425.00p 68300
20/05/2014 112,634.55p 114,425.00p 112,634.55p 114,425.00p 0
19/05/2014 112,634.55p 112,634.55p 112,634.55p 114,425.00p 43
16/05/2014 114,904.86p 114,904.86p 114,425.00p 114,425.00p 0
15/05/2014 114,904.86p 114,904.86p 114,899.17p 114,425.00p 181400
14/05/2014 114,425.00p 114,425.00p 114,425.00p 114,425.00p 0
13/05/2014 114,425.00p 114,425.00p 114,425.00p 114,425.00p 0
12/05/2014 114,425.00p 114,425.00p 114,425.00p 114,425.00p 0
09/05/2014 114,425.00p 114,425.00p 114,425.00p 114,425.00p 0
08/05/2014 114,425.00p 114,425.00p 114,425.00p 114,425.00p 400
07/05/2014 114,947.99p 114,947.99p 114,947.99p 114,947.99p 121700
06/05/2014 118,000.00p 120,900.00p 114,490.71p 119,800.00p 0
02/05/2014 118,000.00p 120,900.00p 114,490.71p 114,490.71p -72000
01/05/2014 118,000.00p 120,900.00p 118,000.00p 114,490.71p 706100
30/04/2014 115,135.00p 115,135.00p 114,490.71p 114,490.71p 0
29/04/2014 115,135.00p 115,135.00p 114,490.71p 114,490.71p 0
28/04/2014 115,135.00p 115,135.00p 115,135.00p 114,490.71p 2200
25/04/2014 114,490.71p 114,490.71p 114,490.71p 114,490.71p 0
24/04/2014 114,490.71p 114,490.71p 114,490.71p 114,490.71p 78700
23/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
22/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
17/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
16/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
15/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
14/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
11/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 0
10/04/2014 112,048.96p 112,048.96p 112,048.96p 112,048.96p 49000
09/04/2014 112,664.66p 113,080.00p 112,664.66p 113,080.00p 0
08/04/2014 112,664.66p 113,080.00p 112,664.66p 113,080.00p 167500
07/04/2014 117,799.66p 117,799.66p 117,799.66p 117,799.66p 29000
04/04/2014 119,200.00p 119,200.00p 119,200.00p 119,200.00p 0
03/04/2014 119,200.00p 119,200.00p 119,200.00p 119,200.00p 900
02/04/2014 121,857.96p 121,857.96p 121,857.96p 121,857.96p 52000
01/04/2014 120,150.00p 120,150.00p 117,900.00p 119,900.00p 3400
31/03/2014 115,758.00p 115,758.00p 115,758.00p 115,758.00p 0
28/03/2014 115,758.00p 115,758.00p 115,758.00p 115,758.00p 5600
27/03/2014 115,500.00p 115,500.00p 115,500.00p 115,500.00p 1800
26/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p -24700
25/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
24/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
21/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
20/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
19/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
18/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
17/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 0
14/03/2014 122,107.68p 122,107.68p 121,020.61p 121,020.61p 1185200
13/03/2014 128,281.57p 128,281.57p 128,281.57p 128,281.57p 60000
12/03/2014 125,088.67p 125,088.67p 125,088.67p 125,088.67p 1500
11/03/2014 126,502.17p 128,681.01p 126,502.17p 128,681.01p 0
10/03/2014 126,502.17p 128,681.01p 126,502.17p 128,681.01p 0
07/03/2014 126,502.17p 128,681.01p 126,502.17p 128,681.01p 0
06/03/2014 126,502.17p 128,681.01p 126,502.17p 128,681.01p 46300
05/03/2014 127,614.29p 127,614.29p 127,614.29p 127,614.29p 700
04/03/2014 122,500.00p 123,842.18p 122,500.00p 123,842.18p 0
03/03/2014 122,500.00p 123,842.18p 122,500.00p 123,842.18p 637400
28/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
27/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
26/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
25/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
24/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
21/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 0
20/02/2014 124,170.03p 124,170.03p 124,170.03p 124,170.03p 15000
19/02/2014 124,800.00p 124,800.00p 124,800.00p 124,800.00p 5000
18/02/2014 125,060.12p 126,462.57p 125,060.12p 125,060.12p 405800
17/02/2014 120,736.82p 120,740.95p 120,736.82p 120,740.95p 0
14/02/2014 120,736.82p 120,740.95p 120,736.82p 120,740.95p 0
13/02/2014 120,736.82p 120,740.95p 120,736.82p 120,740.95p 267800
12/02/2014 119,085.74p 119,085.74p 119,085.74p 119,085.74p 9400
11/02/2014 119,085.74p 119,085.74p 119,085.74p 119,085.74p 0
10/02/2014 119,085.74p 119,085.74p 119,085.74p 119,085.74p 167800
07/02/2014 119,080.63p 119,080.63p 119,080.63p 119,080.63p 88200
06/02/2014 110,405.48p 110,405.48p 110,405.48p 110,405.48p 0
05/02/2014 110,405.48p 110,405.48p 110,405.48p 110,405.48p 165300
04/02/2014 112,074.55p 112,074.55p 112,074.55p 112,074.55p 38000
03/02/2014 117,206.67p 120,900.00p 117,206.67p 120,900.00p 6300
31/01/2014 109,943.75p 109,943.75p 109,943.75p 109,943.75p 800
30/01/2014 108,796.70p 108,796.70p 108,397.95p 108,397.95p 291000
29/01/2014 111,077.39p 111,077.39p 111,077.39p 111,077.39p 197500
28/01/2014 111,077.39p 111,077.39p 111,077.39p 111,077.39p 12500
27/01/2014 113,561.72p 113,775.68p 112,575.57p 113,324.91p 441000
24/01/2014 115,600.00p 116,213.44p 115,600.00p 116,213.44p 76300
23/01/2014 119,222.52p 122,700.00p 119,222.52p 120,453.85p 454500
22/01/2014 120,867.83p 120,867.83p 120,867.83p 120,867.83p 57000
21/01/2014 120,752.75p 120,752.75p 120,752.75p 120,752.75p 3178400
20/01/2014 120,752.75p 120,752.75p 120,752.75p 120,752.75p 14900
17/01/2014 123,325.00p 123,325.00p 123,325.00p 123,325.00p 1000
16/01/2014 118,211.90p 118,211.90p 118,211.90p 118,211.90p 81600
15/01/2014 112,926.64p 113,343.01p 112,926.64p 113,343.01p 4177000
14/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 22000
13/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 0
10/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 2800
09/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 18400
08/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 0
07/01/2014 108,832.53p 108,832.53p 108,832.53p 108,832.53p 40000
06/01/2014 111,733.33p 111,733.33p 111,733.33p 111,733.33p 34000
03/01/2014 111,733.33p 111,733.33p 111,733.33p 111,733.33p 0
02/01/2014 111,733.33p 111,733.33p 111,733.33p 111,733.33p 0
31/12/2013 111,733.33p 111,733.33p 111,733.33p 111,733.33p 0
30/12/2013 111,733.33p 111,733.33p 111,733.33p 111,733.33p 6000
27/12/2013 109,695.25p 109,695.25p 109,695.25p 109,695.25p 0
24/12/2013 109,695.25p 109,695.25p 109,695.25p 109,695.25p 40000
23/12/2013 106,700.00p 106,941.63p 106,700.00p 106,941.63p 0
20/12/2013 106,700.00p 106,941.63p 106,700.00p 106,941.63p 535000
19/12/2013 106,700.00p 106,941.63p 106,700.00p 106,941.63p 750000
18/12/2013 106,700.00p 106,941.63p 106,700.00p 106,941.63p 415000
17/12/2013 112,310.86p 112,310.86p 112,310.86p 112,310.86p 161000
16/12/2013 115,247.11p 115,247.11p 115,247.11p 115,247.11p 97000
13/12/2013 116,505.75p 116,505.75p 116,460.00p 116,460.00p 0
12/12/2013 116,505.75p 116,505.75p 116,460.00p 116,460.00p 90000
11/12/2013 117,823.85p 117,823.85p 117,823.85p 117,823.85p 26000
10/12/2013 117,823.85p 117,823.85p 117,823.85p 117,823.85p 26000
09/12/2013 116,860.00p 116,860.00p 116,860.00p 116,860.00p 19000
06/12/2013 114,783.69p 114,783.69p 114,783.69p 114,783.69p 0
05/12/2013 114,783.69p 114,783.69p 114,783.69p 114,783.69p 0
04/12/2013 114,783.69p 114,783.69p 114,783.69p 114,783.69p 71000
03/12/2013 117,195.07p 117,240.00p 117,195.07p 117,240.00p 175000
02/12/2013 116,475.00p 116,475.00p 116,475.00p 116,475.00p 8000
29/11/2013 116,175.00p 116,175.00p 116,175.00p 116,175.00p 0
28/11/2013 116,175.00p 116,175.00p 116,175.00p 116,175.00p 4000
27/11/2013 111,388.75p 111,650.00p 110,900.00p 110,900.00p 214000
26/11/2013 111,388.75p 111,650.00p 110,900.00p 110,900.00p 0
25/11/2013 111,388.75p 111,650.00p 110,900.00p 110,900.00p 0
22/11/2013 111,388.75p 111,650.00p 110,900.00p 110,900.00p 72000
21/11/2013 109,890.67p 109,890.67p 109,890.67p 109,890.67p 87000
20/11/2013 110,150.00p 110,294.56p 109,533.33p 109,789.14p 0
19/11/2013 110,150.00p 110,294.56p 109,533.33p 109,789.14p 145000
18/11/2013 108,953.16p 108,953.16p 107,856.01p 107,856.01p 341632
15/11/2013 110,536.18p 110,536.18p 110,536.18p 110,536.18p 102000
14/11/2013 106,714.28p 106,714.28p 106,714.28p 106,714.28p 7000
13/11/2013 104,850.00p 104,850.00p 104,850.00p 104,850.00p 8000
12/11/2013 100,705.00p 100,705.00p 100,705.00p 100,705.00p 0
11/11/2013 100,705.00p 100,705.00p 100,705.00p 100,705.00p 0
08/11/2013 100,705.00p 100,705.00p 100,705.00p 100,705.00p 0
07/11/2013 100,705.00p 100,705.00p 100,705.00p 100,705.00p 20000
06/11/2013 98,000.00p 98,430.00p 95,930.00p 98,430.00p 0
05/11/2013 98,000.00p 98,430.00p 95,930.00p 98,430.00p 0
04/11/2013 98,000.00p 98,430.00p 95,930.00p 98,430.00p 0
01/11/2013 98,000.00p 98,430.00p 95,930.00p 98,430.00p 53000
31/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
30/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
29/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
28/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
25/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
24/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 0
23/10/2013 108,817.43p 108,817.43p 108,817.43p 108,817.43p 70000
22/10/2013 108,402.65p 108,402.65p 108,402.65p 108,402.65p 34000
21/10/2013 106,962.67p 106,962.67p 106,962.67p 106,962.67p 15000
18/10/2013 108,346.25p 108,346.25p 108,346.25p 108,346.25p 0
17/10/2013 108,346.25p 108,346.25p 108,346.25p 108,346.25p 8000
16/10/2013 107,800.00p 107,800.00p 107,800.00p 107,800.00p 25000
15/10/2013 108,191.66p 108,191.66p 108,191.66p 108,191.66p 6000
14/10/2013 104,192.80p 104,192.80p 104,192.80p 104,192.80p 0
11/10/2013 104,192.80p 104,192.80p 104,192.80p 104,192.80p 0
10/10/2013 104,192.80p 104,192.80p 104,192.80p 104,192.80p 0
09/10/2013 104,192.80p 104,192.80p 104,192.80p 104,192.80p 0
08/10/2013 104,192.80p 104,192.80p 104,192.80p 104,192.80p 952000
07/10/2013 106,434.47p 106,434.47p 106,434.47p 106,434.47p 349000
04/10/2013 114,600.00p 114,600.00p 114,600.00p 114,600.00p 0
03/10/2013 114,600.00p 114,600.00p 114,600.00p 114,600.00p 0
02/10/2013 114,600.00p 114,600.00p 114,600.00p 114,600.00p 0
01/10/2013 114,600.00p 114,600.00p 114,600.00p 114,600.00p 6000
30/09/2013 115,428.00p 115,428.00p 115,428.00p 115,428.00p 0
27/09/2013 115,428.00p 115,428.00p 115,428.00p 115,428.00p 0
26/09/2013 115,428.00p 115,428.00p 115,428.00p 115,428.00p 5000
25/09/2013 118,283.34p 118,283.34p 117,582.40p 117,582.40p 0
24/09/2013 118,283.34p 118,283.34p 117,582.40p 117,582.40p 12000
23/09/2013 117,016.66p 117,016.66p 117,016.66p 117,016.66p 0
20/09/2013 117,016.66p 117,016.66p 117,016.66p 117,016.66p 0
19/09/2013 117,016.66p 117,016.66p 117,016.66p 117,016.66p 6000
18/09/2013 117,788.67p 117,788.67p 117,788.67p 117,788.67p 0
17/09/2013 117,788.67p 117,788.67p 117,788.67p 117,788.67p 120000
16/09/2013 116,251.21p 116,251.21p 116,150.74p 116,150.74p 0
13/09/2013 116,251.21p 116,251.21p 116,150.74p 116,150.74p 0
12/09/2013 116,251.21p 116,251.21p 116,150.74p 116,150.74p 0
11/09/2013 116,251.21p 116,251.21p 116,150.74p 116,150.74p 60000
10/09/2013 108,545.24p 108,545.24p 108,545.24p 108,545.24p 0

*Close Price adjusted for both dividends and splits