Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/01/2020 119,886.08p 120,054.00p 119,052.36p 114,425.00p 66300
06/01/2020 117,744.74p 118,000.00p 117,600.28p 114,425.00p 156100
03/01/2020 116,800.00p 119,335.71p 119,335.71p 114,425.00p 0
02/01/2020 116,800.00p 119,335.71p 119,335.71p 114,425.00p 0
31/12/2019 116,800.00p 119,335.71p 119,335.71p 114,425.00p 0
30/12/2019 116,800.00p 119,600.00p 118,700.00p 114,425.00p 218500
27/12/2019 116,800.00p 116,566.78p 116,566.78p 114,425.00p 0
24/12/2019 116,800.00p 116,800.00p 116,566.78p 114,425.00p 26775
23/12/2019 116,500.00p 115,900.00p 115,900.00p 114,425.00p 0
20/12/2019 116,500.00p 116,600.00p 115,300.00p 114,425.00p 2167400
19/12/2019 116,500.00p 117,263.62p 116,300.00p 114,425.00p 779098
18/12/2019 120,200.00p 118,700.00p 117,800.00p 114,425.00p 1700
17/12/2019 120,200.00p 120,700.00p 120,025.01p 114,425.00p 371700
16/12/2019 118,700.00p 118,700.00p 118,500.00p 114,425.00p 4612987
13/12/2019 117,200.00p 117,836.79p 117,200.00p 114,425.00p 271144
12/12/2019 116,776.71p 116,800.00p 116,000.00p 114,425.00p 164000
11/12/2019 116,475.62p 116,500.00p 116,448.30p 114,425.00p 194400
10/12/2019 116,800.00p 116,800.00p 116,800.00p 114,425.00p 1101400
09/12/2019 115,500.00p 116,200.00p 115,500.00p 114,425.00p 35500
06/12/2019 114,400.00p 114,400.00p 114,400.00p 114,425.00p 8500
05/12/2019 113,300.00p 113,300.00p 113,300.00p 114,425.00p 24200
04/12/2019 112,500.00p 112,500.00p 112,074.57p 114,425.00p 154200
03/12/2019 112,500.00p 112,500.00p 112,500.00p 114,425.00p 165400
02/12/2019 112,400.00p 112,799.65p 112,400.00p 114,425.00p 160600
29/11/2019 113,398.33p 113,700.00p 112,600.00p 114,425.00p 65507
28/11/2019 111,800.00p 112,200.00p 112,200.00p 114,425.00p 3186100
27/11/2019 111,800.00p 111,800.00p 111,800.00p 114,425.00p 0
26/11/2019 111,800.00p 112,400.00p 110,800.00p 114,425.00p 86700
25/11/2019 110,895.07p 111,100.00p 111,100.00p 114,425.00p 0
22/11/2019 110,895.07p 111,100.00p 111,100.00p 114,425.00p 0
21/11/2019 110,895.07p 111,100.00p 110,895.07p 114,425.00p 42000
20/11/2019 110,957.28p 111,504.00p 110,100.00p 114,425.00p 49200
19/11/2019 111,900.00p 111,900.00p 111,900.00p 114,425.00p 324300
18/11/2019 110,700.00p 110,700.00p 110,700.00p 114,425.00p 23700
15/11/2019 109,200.00p 109,200.00p 109,100.00p 114,425.00p 31800
14/11/2019 108,554.30p 108,577.47p 108,577.47p 114,425.00p 0
13/11/2019 108,554.30p 108,577.47p 108,577.47p 114,425.00p 0
12/11/2019 108,554.30p 109,100.00p 107,800.00p 114,425.00p 2097476
11/11/2019 104,000.00p 104,000.00p 104,000.00p 114,425.00p 0
08/11/2019 104,000.00p 104,000.00p 104,000.00p 114,425.00p 0
07/11/2019 104,000.00p 104,000.00p 104,000.00p 114,425.00p 5300
06/11/2019 103,900.00p 104,550.00p 103,900.00p 114,425.00p 20800
05/11/2019 104,200.00p 104,200.00p 103,164.84p 114,425.00p 395100
04/11/2019 96,120.00p 96,305.07p 96,305.07p 114,425.00p 0
01/11/2019 96,120.00p 97,100.00p 95,900.00p 114,425.00p 157000
31/10/2019 97,029.10p 97,029.10p 97,029.10p 114,425.00p 2800
30/10/2019 97,940.00p 98,129.43p 98,129.43p 114,425.00p 0
29/10/2019 97,940.00p 98,129.43p 97,855.09p 114,425.00p 17800
28/10/2019 97,690.00p 97,900.00p 96,700.00p 114,425.00p 56800
25/10/2019 97,270.25p 97,322.14p 97,322.14p 114,425.00p 0
24/10/2019 97,270.25p 97,500.00p 97,100.00p 114,425.00p 24200
23/10/2019 97,700.00p 97,700.00p 97,700.00p 114,425.00p 47400
22/10/2019 96,700.00p 96,700.00p 96,700.00p 114,425.00p 0
21/10/2019 96,700.00p 96,700.00p 95,800.00p 114,425.00p 20500
18/10/2019 97,303.53p 97,303.53p 96,041.51p 114,425.00p 35404
17/10/2019 97,800.00p 97,800.00p 97,800.00p 114,425.00p 2500
16/10/2019 98,211.85p 98,300.00p 98,100.00p 114,425.00p 54000
15/10/2019 97,700.00p 97,700.00p 97,700.00p 114,425.00p 66500
14/10/2019 94,072.73p 94,636.65p 94,636.65p 114,425.00p 0
11/10/2019 94,072.73p 94,636.65p 94,072.73p 114,425.00p 38700
10/10/2019 93,900.00p 93,900.00p 93,900.00p 114,425.00p 10800
09/10/2019 91,836.36p 93,100.00p 91,836.36p 114,425.00p 77100
08/10/2019 94,957.92p 94,957.92p 94,500.00p 114,425.00p 10200
07/10/2019 95,200.00p 95,200.00p 95,200.00p 114,425.00p 1600
04/10/2019 95,000.00p 95,000.00p 94,800.00p 114,425.00p 22600
03/10/2019 96,235.29p 96,235.29p 94,700.00p 114,425.00p 12200
02/10/2019 98,579.46p 98,890.54p 98,440.68p 114,425.00p 17500
01/10/2019 98,900.00p 99,600.00p 98,743.97p 114,425.00p 36800
30/09/2019 97,100.00p 97,850.00p 96,920.00p 114,425.00p 62500
27/09/2019 98,900.00p 98,900.00p 98,900.00p 114,425.00p 2140200
26/09/2019 104,488.62p 101,900.00p 101,700.00p 114,425.00p 900
25/09/2019 104,488.62p 100,900.00p 100,900.00p 114,425.00p 14500
24/09/2019 104,488.62p 100,900.00p 100,900.00p 114,425.00p 17100
23/09/2019 104,488.62p 104,610.38p 104,610.38p 114,425.00p 0
20/09/2019 104,488.62p 104,704.92p 104,162.74p 114,425.00p 14300
19/09/2019 103,827.48p 104,246.00p 103,700.00p 114,425.00p 1042129
18/09/2019 104,442.86p 104,442.86p 104,375.17p 114,425.00p 300
17/09/2019 105,100.00p 105,100.00p 105,100.00p 114,425.00p 2000
16/09/2019 102,188.04p 102,208.47p 102,208.47p 114,425.00p 0
13/09/2019 102,188.04p 102,208.47p 102,208.47p 114,425.00p 0
12/09/2019 102,188.04p 102,424.38p 101,900.00p 114,425.00p 137552
11/09/2019 101,900.00p 101,900.00p 101,900.00p 114,425.00p 53700
10/09/2019 96,487.50p 96,466.55p 96,466.55p 114,425.00p 0
09/09/2019 96,487.50p 96,700.00p 95,802.96p 114,425.00p 1686
06/09/2019 96,000.00p 96,000.00p 96,000.00p 114,425.00p 4
05/09/2019 96,300.00p 96,300.00p 96,300.00p 114,425.00p 0
04/09/2019 96,300.00p 96,300.00p 96,300.00p 114,425.00p 0
03/09/2019 96,300.00p 96,300.00p 95,900.00p 114,425.00p 800
02/09/2019 98,300.00p 98,300.00p 98,300.00p 114,425.00p 0
30/08/2019 98,300.00p 99,000.00p 98,100.00p 114,425.00p 15409
29/08/2019 97,100.00p 97,100.00p 97,100.00p 114,425.00p 5
28/08/2019 95,591.00p 95,400.00p 95,400.00p 114,425.00p 0
27/08/2019 95,591.00p 95,400.00p 95,400.00p 114,425.00p 0
23/08/2019 95,591.00p 95,400.00p 95,400.00p 114,425.00p 0
22/08/2019 95,591.00p 96,100.00p 95,200.00p 114,425.00p 2800
21/08/2019 95,591.00p 95,591.00p 95,591.00p 114,425.00p 100
20/08/2019 95,591.00p 95,591.00p 95,591.00p 114,425.00p 100
19/08/2019 92,900.00p 92,900.00p 92,900.00p 114,425.00p 0
16/08/2019 92,900.00p 92,900.00p 92,900.00p 114,425.00p 0
15/08/2019 92,900.00p 92,900.00p 92,900.00p 114,425.00p 161200
14/08/2019 92,100.00p 91,899.91p 91,899.91p 114,425.00p 117200
13/08/2019 92,100.00p 92,628.20p 92,100.00p 114,425.00p 200600
12/08/2019 92,293.30p 92,677.86p 92,677.86p 114,425.00p 0
09/08/2019 92,293.30p 92,841.12p 92,293.30p 114,425.00p 6900
08/08/2019 92,907.44p 93,290.70p 92,895.42p 114,425.00p 2300
07/08/2019 92,886.77p 93,400.00p 92,229.93p 114,425.00p 36000
06/08/2019 91,586.67p 92,600.28p 91,440.94p 114,425.00p 29500
05/08/2019 94,020.00p 94,600.00p 92,600.00p 114,425.00p 28800
02/08/2019 97,500.00p 99,540.00p 97,500.00p 114,425.00p 54800
01/08/2019 101,000.00p 101,000.00p 100,945.51p 114,425.00p 20500
31/07/2019 98,974.00p 100,740.00p 98,400.00p 114,425.00p 129800
30/07/2019 101,442.92p 102,019.98p 101,442.92p 114,425.00p 12900
29/07/2019 102,700.00p 103,000.00p 101,700.00p 114,425.00p 637300
26/07/2019 102,815.37p 103,145.67p 102,805.09p 114,425.00p 5200
25/07/2019 102,986.23p 103,114.70p 102,895.00p 114,425.00p 12900
24/07/2019 103,000.00p 103,207.92p 102,942.92p 114,425.00p 36100
23/07/2019 102,566.13p 103,500.00p 102,566.13p 114,425.00p 114822
22/07/2019 101,802.40p 102,400.00p 101,604.01p 114,425.00p 96900
19/07/2019 101,600.00p 101,600.00p 101,133.07p 114,425.00p 38800
18/07/2019 100,300.00p 101,649.79p 100,190.90p 114,425.00p 26700
17/07/2019 103,800.00p 103,800.00p 103,800.00p 114,425.00p 6900
16/07/2019 104,800.00p 104,800.00p 104,800.00p 114,425.00p 5500
15/07/2019 106,100.00p 106,100.00p 106,100.00p 114,425.00p 0
12/07/2019 106,100.00p 106,100.00p 106,100.00p 114,425.00p 4200
11/07/2019 105,700.00p 105,793.36p 105,676.56p 114,425.00p 4200
10/07/2019 105,405.85p 105,415.30p 105,200.00p 114,425.00p 3900
09/07/2019 106,584.91p 106,700.00p 106,400.00p 114,425.00p 32100
08/07/2019 106,800.00p 106,800.00p 106,800.00p 114,425.00p 2900
05/07/2019 107,454.77p 107,370.12p 107,370.12p 114,425.00p 0
04/07/2019 107,454.77p 107,370.12p 107,370.12p 114,425.00p 0
03/07/2019 107,454.77p 107,370.12p 107,370.12p 114,425.00p 0
02/07/2019 107,454.77p 107,370.12p 107,370.12p 114,425.00p 0
01/07/2019 107,454.77p 107,370.12p 107,370.12p 114,425.00p 0
28/06/2019 107,454.77p 107,800.00p 107,100.00p 114,425.00p 13688
27/06/2019 107,574.29p 107,720.00p 107,100.00p 114,425.00p 86389
26/06/2019 108,162.56p 108,654.50p 108,654.50p 114,425.00p 0
25/06/2019 108,162.56p 108,654.50p 108,654.50p 114,425.00p 0
24/06/2019 108,162.56p 108,654.50p 108,162.56p 114,425.00p 37000
21/06/2019 108,600.00p 109,200.00p 108,300.00p 114,425.00p 77100
20/06/2019 108,700.81p 108,757.06p 108,561.80p 114,425.00p 7600
19/06/2019 104,237.78p 104,237.78p 104,237.78p 114,425.00p 0
18/06/2019 104,237.78p 104,237.78p 104,237.78p 114,425.00p 1800
17/06/2019 107,011.36p 107,250.06p 107,011.36p 114,425.00p 11539
14/06/2019 107,500.00p 107,500.00p 107,500.00p 114,425.00p 1094100
13/06/2019 108,470.59p 108,600.00p 108,200.00p 114,425.00p 3400
12/06/2019 108,500.00p 109,617.55p 108,500.00p 114,425.00p 15281
11/06/2019 108,179.38p 108,545.32p 108,005.36p 114,425.00p 1861
10/06/2019 108,110.34p 108,400.00p 107,250.00p 114,425.00p 25280
07/06/2019 106,610.49p 106,985.83p 106,610.49p 114,425.00p 18100
06/06/2019 106,359.06p 106,558.89p 105,977.19p 114,425.00p 39700
05/06/2019 103,664.99p 104,575.70p 104,575.70p 114,425.00p 0
04/06/2019 103,664.99p 104,800.00p 102,960.28p 114,425.00p 8800
03/06/2019 104,049.44p 105,010.00p 103,500.00p 114,425.00p 94900
31/05/2019 105,300.00p 105,300.00p 105,300.00p 114,425.00p 0
30/05/2019 105,300.00p 105,300.00p 105,300.00p 114,425.00p 12400
29/05/2019 104,595.35p 104,595.35p 104,595.35p 114,425.00p 30200
28/05/2019 105,950.00p 105,717.65p 105,717.65p 114,425.00p 0
24/05/2019 105,950.00p 106,600.00p 105,700.00p 114,425.00p 49615
23/05/2019 106,546.25p 106,546.25p 105,403.05p 114,425.00p 24127
22/05/2019 106,367.85p 106,527.91p 106,367.85p 114,425.00p 3729
21/05/2019 104,300.00p 104,600.00p 103,600.00p 114,425.00p 171800
20/05/2019 106,510.68p 107,200.00p 105,500.00p 114,425.00p 469653
17/05/2019 102,100.00p 101,889.94p 101,889.94p 114,425.00p 0
16/05/2019 102,100.00p 102,450.79p 101,665.18p 114,425.00p 109000
15/05/2019 103,433.24p 103,433.24p 102,923.43p 114,425.00p 21800
14/05/2019 99,545.58p 100,086.01p 99,545.58p 114,425.00p 10800
13/05/2019 103,320.72p 103,354.28p 102,838.10p 114,425.00p 30600
10/05/2019 109,516.22p 104,800.00p 104,800.00p 114,425.00p 5800
09/05/2019 109,516.22p 110,604.92p 108,413.50p 114,425.00p 36300
08/05/2019 110,728.04p 111,201.79p 110,476.86p 114,425.00p 33300
07/05/2019 110,994.23p 111,545.06p 110,994.23p 114,425.00p 26300
03/05/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
02/05/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
01/05/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
30/04/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
29/04/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
26/04/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
25/04/2019 111,575.00p 111,575.00p 111,575.00p 114,425.00p 0
24/04/2019 111,575.00p 111,900.00p 111,300.00p 114,425.00p 800
23/04/2019 113,738.92p 113,623.55p 113,623.55p 114,425.00p 0
18/04/2019 113,738.92p 114,600.00p 113,400.00p 114,425.00p 11900
17/04/2019 115,180.55p 115,700.00p 114,700.00p 114,425.00p 65400
16/04/2019 115,508.90p 116,578.96p 114,040.41p 114,425.00p 3752
15/04/2019 114,564.39p 115,020.00p 113,600.00p 114,425.00p 65700
12/04/2019 112,563.84p 113,000.00p 111,900.00p 114,425.00p 10886
11/04/2019 116,455.18p 116,455.18p 116,455.18p 114,425.00p 12400
10/04/2019 117,200.00p 117,200.00p 117,200.00p 114,425.00p 3800
09/04/2019 118,055.25p 118,055.25p 118,055.25p 114,425.00p 7900
08/04/2019 118,569.71p 118,634.90p 118,400.00p 114,425.00p 95200
05/04/2019 118,569.71p 118,611.67p 118,611.67p 114,425.00p 0
04/04/2019 118,569.71p 118,611.67p 118,569.71p 114,425.00p 2300
03/04/2019 117,185.22p 117,241.99p 116,715.58p 114,425.00p 20062
02/04/2019 116,696.23p 116,733.33p 116,696.23p 114,425.00p 37400
01/04/2019 117,311.50p 117,348.68p 117,255.21p 114,425.00p 12102
29/03/2019 115,657.98p 115,978.82p 115,605.83p 114,425.00p 20036
28/03/2019 114,694.95p 115,011.17p 114,680.90p 114,425.00p 55900
27/03/2019 115,359.25p 115,515.06p 115,309.30p 114,425.00p 23681
26/03/2019 115,440.48p 115,520.43p 115,351.76p 114,425.00p 25874
25/03/2019 112,971.18p 112,971.18p 112,065.80p 114,425.00p 11290
22/03/2019 115,810.78p 115,829.68p 115,550.00p 114,425.00p 11820

*Close Price adjusted for both dividends and splits