Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/01/2013 400.00p 412.00p 398.50p 412.00p 48724
28/01/2013 399.75p 408.50p 399.25p 408.50p 6920
25/01/2013 404.75p 408.55p 400.50p 404.87p 9269
24/01/2013 405.00p 406.23p 399.25p 399.25p 1868
23/01/2013 402.75p 405.00p 395.00p 405.00p 47317
22/01/2013 400.85p 405.00p 395.65p 400.87p 5961
21/01/2013 395.25p 405.00p 395.25p 405.00p 119548
18/01/2013 402.37p 402.37p 395.40p 398.38p 2999
17/01/2013 398.25p 403.75p 395.25p 399.00p 3659
16/01/2013 403.00p 403.00p 395.25p 398.25p 28867
15/01/2013 395.00p 404.75p 395.00p 400.00p 9205
14/01/2013 406.75p 407.00p 395.25p 400.00p 29792
11/01/2013 402.25p 402.25p 395.00p 402.00p 33776
10/01/2013 403.25p 403.25p 395.40p 400.00p 62287
09/01/2013 399.75p 403.25p 397.00p 400.00p 29461
08/01/2013 394.50p 398.00p 394.00p 398.00p 116913
07/01/2013 386.75p 396.36p 381.25p 395.00p 320640
04/01/2013 375.00p 387.00p 375.00p 386.50p 16628
03/01/2013 381.69p 381.69p 376.63p 378.25p 4710
02/01/2013 376.38p 382.46p 376.31p 378.13p 6780
31/12/2012 376.13p 380.64p 375.00p 375.00p 2516
28/12/2012 375.00p 378.50p 375.00p 378.50p 10754
27/12/2012 375.00p 377.69p 375.00p 375.00p 9249
24/12/2012 375.00p 377.06p 375.00p 375.00p 10120
21/12/2012 377.75p 377.75p 371.75p 375.00p 11139
20/12/2012 374.75p 377.50p 373.81p 375.50p 23938
19/12/2012 374.50p 375.00p 367.90p 375.00p 355125
18/12/2012 371.37p 373.50p 362.67p 373.50p 51458
17/12/2012 369.75p 371.75p 363.25p 371.00p 14309
14/12/2012 369.50p 370.00p 360.00p 368.00p 515222
13/12/2012 369.25p 371.07p 360.25p 370.00p 14928
12/12/2012 365.50p 370.00p 360.44p 370.00p 15595
11/12/2012 355.25p 365.75p 355.25p 363.50p 1939588
10/12/2012 366.50p 366.50p 357.50p 359.00p 21701
07/12/2012 367.50p 367.50p 356.50p 367.00p 15697
06/12/2012 362.00p 362.00p 357.55p 359.63p 5584
05/12/2012 361.50p 361.50p 357.00p 361.25p 20587
04/12/2012 357.25p 366.71p 357.25p 360.00p 1421670
03/12/2012 358.25p 367.49p 358.00p 358.00p 17306
30/11/2012 361.50p 368.75p 358.00p 358.00p 78426
29/11/2012 360.75p 368.83p 360.00p 361.25p 31829
28/11/2012 368.00p 369.78p 360.50p 364.75p 34216
27/11/2012 367.37p 369.38p 365.12p 365.12p 4609
26/11/2012 361.50p 369.25p 361.39p 369.25p 16361
23/11/2012 355.00p 363.75p 353.19p 363.75p 19883
22/11/2012 346.25p 354.75p 346.25p 349.62p 195407
21/11/2012 347.62p 355.00p 347.62p 355.00p 8726
20/11/2012 359.75p 360.00p 345.25p 352.75p 19499
19/11/2012 354.00p 358.31p 352.38p 352.75p 14799
16/11/2012 360.25p 367.37p 350.00p 350.75p 121476
15/11/2012 369.75p 369.87p 360.00p 363.00p 171530
14/11/2012 367.00p 367.38p 361.75p 366.75p 7633
13/11/2012 366.00p 367.75p 366.00p 367.75p 7245
12/11/2012 363.00p 367.00p 361.70p 367.00p 90983
09/11/2012 363.00p 365.25p 362.00p 363.00p 417860
08/11/2012 364.00p 368.00p 357.50p 357.50p 1485445
07/11/2012 365.75p 365.75p 357.25p 357.25p 7477
06/11/2012 365.20p 365.20p 360.75p 363.00p 8177
05/11/2012 367.25p 368.62p 362.10p 363.50p 50545
02/11/2012 361.81p 363.37p 361.65p 363.37p 548
01/11/2012 366.00p 366.00p 363.37p 365.50p 495
31/10/2012 365.00p 367.20p 361.30p 364.00p 7409
30/10/2012 366.00p 370.19p 365.45p 367.50p 24364
29/10/2012 366.00p 366.00p 362.63p 363.63p 3567
26/10/2012 365.20p 365.45p 363.63p 363.63p 2191
25/10/2012 365.75p 368.50p 365.75p 365.75p 6729
24/10/2012 363.93p 364.75p 362.37p 362.37p 3844
23/10/2012 360.00p 364.26p 359.12p 363.00p 20049
22/10/2012 365.35p 366.00p 358.98p 360.50p 7475
19/10/2012 359.16p 366.00p 356.35p 364.12p 112992
18/10/2012 365.00p 368.75p 353.11p 360.00p 733102
17/10/2012 380.00p 380.00p 366.00p 366.00p 68844
16/10/2012 382.75p 387.42p 380.00p 380.00p 31528
15/10/2012 380.25p 384.80p 380.25p 380.25p 12267
12/10/2012 382.00p 384.42p 380.48p 382.50p 14232
11/10/2012 388.75p 388.75p 380.25p 385.00p 19528
10/10/2012 385.50p 385.50p 382.00p 383.38p 3709
09/10/2012 381.25p 387.53p 381.25p 384.38p 5772
08/10/2012 387.00p 387.00p 382.00p 386.25p 14618
05/10/2012 386.88p 386.88p 380.50p 385.25p 8668
04/10/2012 387.47p 388.50p 384.38p 384.38p 4877
03/10/2012 388.50p 388.75p 384.90p 388.00p 37874
02/10/2012 385.00p 389.89p 381.35p 385.00p 23307
01/10/2012 389.75p 389.75p 383.31p 389.00p 13490
28/09/2012 387.00p 387.00p 382.73p 385.50p 11130
27/09/2012 381.00p 387.00p 380.69p 386.75p 334707
26/09/2012 381.00p 386.75p 380.00p 381.50p 88578
25/09/2012 380.00p 385.80p 380.00p 384.75p 23820
24/09/2012 381.25p 389.75p 378.25p 378.25p 32975
21/09/2012 368.75p 391.00p 368.75p 391.00p 88503
20/09/2012 362.00p 370.00p 359.75p 369.75p 38285
19/09/2012 358.00p 358.00p 357.08p 358.00p 27532
18/09/2012 352.25p 355.00p 352.00p 352.25p 21757
17/09/2012 355.00p 357.28p 353.06p 353.87p 11241
14/09/2012 355.00p 358.00p 353.50p 353.50p 459686
13/09/2012 357.00p 358.85p 355.00p 357.50p 54957
12/09/2012 363.25p 363.99p 357.00p 357.25p 9109
11/09/2012 366.32p 366.32p 365.25p 365.25p 7910
10/09/2012 363.75p 375.50p 353.00p 375.50p 17869
07/09/2012 361.75p 364.00p 356.29p 363.00p 16056
06/09/2012 350.00p 360.00p 350.00p 357.00p 275354
05/09/2012 342.00p 345.60p 339.40p 344.75p 3178
04/09/2012 342.00p 349.75p 341.25p 349.75p 7659
03/09/2012 343.00p 343.00p 341.62p 341.62p 100
31/08/2012 343.00p 348.60p 338.25p 340.25p 8323
30/08/2012 340.25p 349.00p 337.00p 349.00p 86174
29/08/2012 340.25p 346.04p 340.00p 340.00p 206742
28/08/2012 353.00p 353.00p 342.00p 342.50p 108130
24/08/2012 352.00p 352.75p 349.18p 349.50p 7558
23/08/2012 357.00p 365.65p 355.00p 355.00p 5880
22/08/2012 360.25p 365.31p 357.00p 357.00p 5882
21/08/2012 361.00p 365.50p 360.00p 360.00p 3242
20/08/2012 367.00p 367.00p 360.00p 360.00p 14792
17/08/2012 367.00p 372.00p 364.39p 372.00p 5261
16/08/2012 371.75p 371.75p 363.44p 366.75p 12612
15/08/2012 366.50p 369.80p 363.00p 368.75p 31430
14/08/2012 368.50p 371.50p 367.30p 371.50p 9219
13/08/2012 362.75p 371.70p 360.25p 368.62p 9267
10/08/2012 361.50p 364.00p 358.05p 363.00p 14458
09/08/2012 345.25p 360.50p 345.00p 360.50p 10530
08/08/2012 349.75p 359.08p 348.00p 356.25p 20688
07/08/2012 340.25p 349.40p 340.00p 342.50p 5289
06/08/2012 340.50p 349.75p 337.75p 342.50p 8651
03/08/2012 344.00p 350.00p 342.90p 350.00p 15559
02/08/2012 350.00p 350.00p 344.00p 345.13p 1211
01/08/2012 349.75p 350.00p 342.98p 350.00p 4464
31/07/2012 342.00p 351.00p 342.00p 351.00p 9578
30/07/2012 345.75p 346.00p 335.00p 346.00p 6743
27/07/2012 336.50p 346.00p 336.00p 337.00p 15818
26/07/2012 338.00p 348.00p 338.00p 348.00p 7435
25/07/2012 343.75p 348.00p 336.00p 336.00p 10995
24/07/2012 338.25p 338.25p 337.00p 337.00p 3016
23/07/2012 338.75p 349.64p 338.75p 339.00p 1794
20/07/2012 338.75p 349.75p 338.75p 342.00p 878
19/07/2012 344.75p 350.00p 343.94p 350.00p 7104
18/07/2012 339.75p 340.00p 339.66p 340.00p 1644
17/07/2012 336.00p 336.00p 332.00p 334.50p 9196
16/07/2012 331.61p 337.63p 331.61p 335.50p 1020
13/07/2012 339.75p 339.75p 333.00p 335.50p 2886
12/07/2012 331.99p 335.86p 331.99p 334.00p 4996
11/07/2012 333.00p 339.66p 333.00p 336.50p 1850
10/07/2012 333.25p 340.00p 331.00p 340.00p 908
09/07/2012 333.00p 340.00p 333.00p 340.00p 4081
06/07/2012 330.75p 340.00p 325.25p 340.00p 6495
05/07/2012 333.25p 336.75p 330.00p 333.50p 5890
04/07/2012 325.36p 334.00p 325.36p 334.00p 4918
03/07/2012 328.00p 330.00p 328.00p 330.00p 6499
02/07/2012 340.00p 340.00p 321.50p 321.50p 21012
29/06/2012 339.75p 342.00p 339.75p 342.00p 10120
28/06/2012 326.00p 338.50p 323.00p 338.50p 79155
27/06/2012 314.25p 325.00p 314.00p 325.00p 13313
26/06/2012 311.00p 316.00p 311.00p 316.00p 11233
25/06/2012 313.00p 313.00p 304.55p 311.25p 4792
22/06/2012 305.00p 313.00p 303.00p 313.00p 21140
21/06/2012 304.00p 308.00p 303.00p 306.50p 9931
20/06/2012 311.50p 311.50p 301.40p 311.00p 7922
19/06/2012 311.50p 311.50p 305.25p 306.00p 2444
18/06/2012 303.25p 312.88p 303.25p 305.00p 20473
15/06/2012 311.00p 311.00p 303.00p 304.50p 51021
14/06/2012 307.00p 315.00p 307.00p 309.75p 17670
13/06/2012 314.75p 319.34p 307.75p 310.75p 21450
12/06/2012 326.75p 326.75p 312.00p 312.00p 36449
11/06/2012 324.13p 325.75p 317.60p 324.00p 2996
08/06/2012 322.00p 327.73p 316.25p 320.50p 10915
07/06/2012 319.00p 321.81p 317.50p 318.00p 11452
06/06/2012 328.00p 328.00p 316.00p 316.00p 2825
01/06/2012 320.00p 320.00p 314.00p 314.00p 19976
31/05/2012 315.25p 320.00p 315.00p 317.00p 3913
30/05/2012 326.75p 326.75p 315.16p 317.50p 9262
29/05/2012 323.00p 324.84p 314.00p 314.00p 19998
28/05/2012 330.00p 330.00p 322.50p 322.50p 15830
25/05/2012 327.00p 333.09p 326.00p 326.00p 6365
24/05/2012 327.25p 332.50p 327.00p 329.12p 27912
23/05/2012 334.12p 334.12p 327.00p 327.00p 3748
22/05/2012 328.68p 334.19p 327.25p 333.50p 893477
21/05/2012 327.00p 330.18p 327.00p 328.38p 12542
18/05/2012 327.25p 330.00p 327.00p 327.00p 18903
17/05/2012 328.00p 334.75p 327.00p 327.00p 25497
16/05/2012 341.00p 341.00p 326.83p 331.00p 16563
15/05/2012 349.62p 351.25p 349.25p 351.25p 4136
14/05/2012 345.25p 353.00p 343.25p 347.50p 13643
11/05/2012 352.00p 355.00p 347.00p 347.00p 6465
10/05/2012 348.00p 355.00p 348.00p 355.00p 12823
09/05/2012 350.00p 355.50p 350.00p 350.13p 7170
08/05/2012 349.25p 359.39p 349.25p 354.00p 9925
04/05/2012 359.25p 359.75p 348.00p 348.00p 12910
03/05/2012 356.00p 359.25p 350.00p 350.00p 10155
02/05/2012 345.00p 354.00p 343.22p 354.00p 13006
01/05/2012 349.00p 350.00p 343.27p 350.00p 15484
30/04/2012 345.00p 349.50p 345.00p 348.50p 1804
27/04/2012 352.75p 352.75p 347.00p 347.25p 17433
26/04/2012 359.75p 359.75p 348.00p 348.00p 11027
25/04/2012 353.50p 355.00p 349.75p 355.00p 51046
24/04/2012 353.50p 359.60p 353.50p 353.50p 161815
23/04/2012 352.25p 360.00p 352.25p 360.00p 9473
20/04/2012 360.00p 362.00p 359.63p 359.63p 27326
19/04/2012 355.25p 360.00p 355.25p 359.00p 8761
18/04/2012 356.50p 357.09p 351.87p 355.25p 21304
17/04/2012 350.25p 358.87p 350.00p 354.00p 36560
16/04/2012 350.75p 360.59p 350.75p 358.25p 17717

*Close Price adjusted for both dividends and splits