Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/04/2012 350.75p 360.59p 350.75p 358.25p 17717
13/04/2012 354.00p 359.85p 351.00p 358.25p 201355
12/04/2012 359.25p 361.75p 358.00p 359.50p 41409
11/04/2012 361.75p 361.75p 354.50p 361.50p 71071
10/04/2012 358.00p 361.65p 350.00p 351.50p 19205
05/04/2012 354.60p 361.90p 354.50p 358.38p 3995
04/04/2012 358.90p 358.90p 355.50p 355.50p 302
03/04/2012 355.00p 360.75p 355.00p 360.75p 46790
02/04/2012 351.48p 361.00p 351.48p 355.00p 12004
30/03/2012 353.50p 359.92p 353.50p 359.25p 13776
29/03/2012 357.00p 360.00p 351.75p 358.25p 10071
28/03/2012 350.00p 357.00p 350.00p 351.75p 8743
27/03/2012 351.00p 356.00p 350.00p 350.00p 5741
26/03/2012 350.00p 357.00p 349.01p 357.00p 22318
23/03/2012 340.25p 354.75p 340.25p 353.00p 19087
22/03/2012 351.75p 351.75p 345.00p 350.75p 39441
21/03/2012 343.50p 353.03p 340.00p 342.50p 43429
20/03/2012 355.25p 360.00p 343.00p 343.00p 136798
19/03/2012 370.00p 370.00p 354.00p 354.00p 23762
16/03/2012 366.00p 372.29p 361.00p 361.00p 22964
15/03/2012 364.00p 377.00p 364.00p 370.00p 34458
14/03/2012 359.00p 363.77p 353.05p 360.00p 157592
13/03/2012 355.25p 360.00p 347.00p 350.00p 21016
12/03/2012 350.00p 356.00p 344.65p 356.00p 14900
09/03/2012 347.00p 356.00p 345.00p 356.00p 21664
08/03/2012 349.25p 355.00p 345.00p 348.00p 198044
07/03/2012 355.75p 365.00p 346.00p 350.00p 133385
06/03/2012 355.25p 359.72p 352.87p 352.87p 18872
05/03/2012 360.25p 363.67p 355.00p 355.00p 17820
02/03/2012 373.00p 377.50p 361.00p 365.00p 19061
01/03/2012 373.85p 376.13p 373.85p 376.13p 300
29/02/2012 376.00p 382.30p 375.00p 375.00p 127911
28/02/2012 373.75p 380.00p 373.35p 380.00p 6808
27/02/2012 365.25p 373.35p 365.00p 365.00p 3729
24/02/2012 365.25p 369.00p 365.00p 365.00p 14792
23/02/2012 366.00p 373.84p 365.00p 365.00p 14359
22/02/2012 367.00p 369.85p 365.00p 367.00p 28719
21/02/2012 369.75p 370.00p 366.10p 368.75p 26611
20/02/2012 370.35p 370.65p 368.88p 368.88p 6728
17/02/2012 369.00p 372.84p 367.13p 367.13p 12490
16/02/2012 363.25p 369.65p 363.00p 363.00p 7316
15/02/2012 372.25p 373.72p 365.00p 365.00p 53037
14/02/2012 381.00p 385.00p 371.00p 371.00p 14931
13/02/2012 379.12p 383.65p 379.12p 380.50p 1100
10/02/2012 370.00p 383.01p 368.13p 372.25p 174670
09/02/2012 369.50p 370.00p 365.75p 370.00p 7205
08/02/2012 365.25p 366.31p 363.00p 364.00p 10199
07/02/2012 363.00p 367.83p 363.00p 363.00p 1406
06/02/2012 360.00p 367.50p 360.00p 367.50p 4523
03/02/2012 360.25p 363.94p 360.25p 362.00p 20127
02/02/2012 356.50p 363.47p 356.25p 356.25p 7786
01/02/2012 352.50p 363.07p 350.25p 354.50p 16472
31/01/2012 367.65p 367.65p 343.50p 343.50p 20096
30/01/2012 360.25p 367.73p 354.00p 356.50p 12392
27/01/2012 360.00p 360.00p 357.48p 360.00p 5793
26/01/2012 357.00p 357.40p 355.00p 355.00p 16382
25/01/2012 357.00p 362.00p 357.00p 359.50p 3004
24/01/2012 364.75p 364.75p 358.25p 358.50p 0
23/01/2012 364.75p 364.75p 358.25p 360.00p 9030
20/01/2012 360.00p 363.23p 359.00p 361.75p 12174
19/01/2012 356.25p 359.00p 353.57p 357.50p 31332
18/01/2012 364.00p 364.00p 353.72p 362.00p 15831
17/01/2012 350.25p 360.00p 350.25p 355.00p 13625
16/01/2012 370.25p 375.36p 345.00p 355.00p 55320
13/01/2012 372.25p 378.00p 370.00p 374.00p 6424
12/01/2012 377.00p 379.62p 372.00p 372.00p 14294
11/01/2012 378.00p 385.82p 377.00p 377.00p 4927
10/01/2012 382.00p 385.00p 377.00p 378.00p 107065
09/01/2012 387.00p 387.00p 380.00p 380.00p 22040
06/01/2012 384.72p 384.95p 383.02p 383.50p 2960
05/01/2012 375.25p 385.63p 375.25p 383.50p 1311
04/01/2012 379.52p 386.00p 379.52p 384.00p 4731
03/01/2012 375.00p 382.00p 375.00p 381.50p 7391
30/12/2011 365.00p 371.00p 360.00p 369.37p 0
29/12/2011 365.00p 371.00p 360.00p 366.50p 9988
28/12/2011 370.00p 370.00p 367.00p 370.00p 3548
23/12/2011 360.25p 363.36p 360.00p 361.00p 6809
22/12/2011 370.75p 370.75p 361.00p 362.00p 19526
21/12/2011 366.00p 372.76p 360.00p 370.00p 12975
20/12/2011 362.00p 366.00p 359.00p 366.00p 7632
19/12/2011 365.25p 373.32p 360.00p 360.00p 23261
16/12/2011 365.00p 371.00p 365.00p 371.00p 9968
15/12/2011 367.00p 369.29p 367.00p 367.50p 2191
14/12/2011 381.75p 385.00p 370.00p 375.00p 16507
13/12/2011 378.53p 380.69p 370.25p 370.25p 4439
12/12/2011 367.00p 373.00p 365.00p 365.00p 3103
09/12/2011 367.25p 373.00p 367.00p 367.00p 19711
08/12/2011 372.50p 378.75p 367.52p 368.25p 5419
07/12/2011 373.00p 383.00p 360.25p 383.00p 5191
06/12/2011 368.50p 373.00p 364.90p 372.00p 6757
05/12/2011 370.00p 372.26p 368.00p 368.00p 8076
02/12/2011 374.23p 374.23p 371.50p 371.50p 4032
01/12/2011 368.00p 372.00p 364.00p 366.00p 9360
30/11/2011 370.00p 370.00p 366.00p 367.25p 105065
29/11/2011 369.75p 370.00p 361.62p 369.00p 4217
28/11/2011 369.00p 374.25p 363.00p 370.00p 11623
25/11/2011 367.00p 368.58p 363.00p 364.00p 15944
24/11/2011 370.00p 371.86p 363.00p 369.00p 23741
23/11/2011 372.00p 372.25p 370.00p 370.00p 4431
22/11/2011 372.00p 373.00p 370.00p 372.00p 2823
21/11/2011 372.25p 376.40p 372.00p 374.50p 3646
18/11/2011 377.25p 378.00p 370.00p 372.00p 18132
17/11/2011 380.00p 380.50p 374.44p 380.50p 5575
16/11/2011 372.00p 379.00p 372.00p 376.00p 9000
15/11/2011 368.83p 384.28p 368.83p 379.87p 4310
14/11/2011 375.61p 378.13p 375.61p 378.13p 3654
11/11/2011 375.25p 378.00p 370.00p 373.00p 16524
10/11/2011 377.00p 377.00p 377.00p 377.00p 323
09/11/2011 380.00p 384.75p 375.58p 377.50p 16594
08/11/2011 384.60p 385.00p 384.60p 385.00p 3570
07/11/2011 381.00p 385.00p 376.00p 376.00p 10793
04/11/2011 371.75p 379.75p 371.75p 378.00p 19936
03/11/2011 368.00p 372.00p 368.00p 372.00p 12390
02/11/2011 370.00p 371.50p 370.00p 370.00p 30424
01/11/2011 366.00p 369.00p 365.00p 369.00p 7879
31/10/2011 367.25p 372.96p 366.00p 367.00p 33089
28/10/2011 365.00p 371.00p 365.00p 369.00p 18088
27/10/2011 364.75p 374.28p 364.75p 369.00p 30049
26/10/2011 356.00p 362.50p 348.92p 362.50p 18298
25/10/2011 358.00p 361.67p 353.58p 358.00p 19853
24/10/2011 355.00p 362.00p 353.00p 360.00p 10280
21/10/2011 350.00p 357.00p 349.00p 353.00p 60705
20/10/2011 348.00p 350.00p 346.00p 346.00p 9339
19/10/2011 351.50p 352.00p 347.25p 347.25p 20722
18/10/2011 360.00p 360.00p 350.00p 352.00p 44037
17/10/2011 358.00p 361.28p 356.98p 358.00p 12375
14/10/2011 359.00p 359.00p 355.00p 357.50p 7249
13/10/2011 355.00p 361.50p 354.00p 361.50p 14460
12/10/2011 357.00p 361.83p 356.00p 360.00p 10686
11/10/2011 355.75p 360.00p 351.75p 360.00p 15771
10/10/2011 351.25p 356.00p 350.00p 354.50p 129785
07/10/2011 352.00p 352.50p 351.00p 351.00p 13834
06/10/2011 353.00p 355.00p 350.00p 350.00p 15654
05/10/2011 349.00p 355.00p 349.00p 355.00p 3386
04/10/2011 345.00p 350.92p 342.75p 345.00p 15037
03/10/2011 352.14p 352.14p 345.89p 351.00p 4781
30/09/2011 352.00p 355.60p 349.00p 350.00p 13047
29/09/2011 354.00p 355.19p 352.09p 353.13p 47025
28/09/2011 355.00p 356.75p 350.00p 353.13p 38387
27/09/2011 355.00p 358.15p 345.00p 355.00p 28376
26/09/2011 352.00p 365.00p 349.00p 357.00p 132960
23/09/2011 345.00p 350.00p 330.00p 350.00p 125559
22/09/2011 345.00p 349.49p 339.78p 340.00p 22687
21/09/2011 345.25p 349.35p 345.00p 347.62p 5597
20/09/2011 351.25p 351.25p 341.15p 350.00p 3494
19/09/2011 345.25p 347.60p 340.25p 340.50p 4731
16/09/2011 349.75p 351.25p 345.42p 347.00p 10309
15/09/2011 330.00p 349.00p 330.00p 349.00p 10044
14/09/2011 330.00p 332.00p 328.25p 330.00p 2611
13/09/2011 330.00p 330.00p 325.00p 325.00p 23866
12/09/2011 330.00p 335.12p 330.00p 335.12p 3500
09/09/2011 330.25p 340.00p 330.00p 330.00p 10439
08/09/2011 330.00p 335.00p 330.00p 332.00p 58695
07/09/2011 335.00p 335.00p 329.00p 332.50p 413326
06/09/2011 333.00p 333.00p 333.00p 333.00p 36
05/09/2011 342.25p 342.25p 338.50p 338.50p 0
02/09/2011 342.25p 342.25p 339.00p 339.00p 3256
01/09/2011 350.00p 353.00p 347.62p 347.62p 1917
31/08/2011 338.00p 352.75p 333.50p 352.75p 290987
30/08/2011 342.75p 344.00p 338.80p 344.00p 5370
26/08/2011 340.00p 340.00p 330.00p 335.00p 6400
25/08/2011 348.25p 348.25p 337.50p 337.50p 1050
24/08/2011 343.00p 350.20p 340.00p 342.37p 4110
23/08/2011 345.00p 348.50p 345.00p 348.50p 1400
22/08/2011 344.00p 347.95p 340.00p 340.00p 34149
19/08/2011 346.00p 353.00p 344.00p 353.00p 6635
18/08/2011 350.00p 355.00p 347.00p 350.00p 70448
17/08/2011 352.00p 364.00p 344.00p 364.00p 8493
16/08/2011 354.75p 358.50p 338.25p 358.50p 15260
15/08/2011 355.00p 355.00p 349.87p 349.87p 32517
12/08/2011 330.25p 355.00p 327.00p 355.00p 211935
11/08/2011 335.00p 335.00p 329.46p 330.00p 27839
10/08/2011 338.00p 349.75p 332.50p 332.50p 12959
09/08/2011 335.50p 349.29p 330.00p 338.00p 34004
08/08/2011 349.25p 349.25p 340.00p 340.00p 19298
05/08/2011 359.00p 359.00p 346.50p 358.87p 18292
04/08/2011 387.75p 387.75p 362.00p 369.00p 26171
03/08/2011 381.00p 386.05p 378.25p 381.50p 4371
02/08/2011 385.50p 387.74p 378.25p 380.00p 22910
01/08/2011 391.75p 392.60p 385.97p 390.50p 11221
29/07/2011 390.00p 397.24p 387.00p 387.00p 4580
28/07/2011 405.03p 405.03p 398.13p 398.13p 2597
27/07/2011 415.50p 419.75p 402.05p 404.62p 21402
26/07/2011 410.75p 415.00p 403.25p 403.25p 22665
25/07/2011 402.00p 416.00p 402.00p 405.00p 33937
22/07/2011 410.00p 410.00p 410.00p 410.00p 10605
21/07/2011 407.50p 415.47p 400.30p 402.00p 50498
20/07/2011 399.75p 405.30p 395.00p 400.00p 209740
19/07/2011 394.00p 400.00p 378.25p 400.00p 355747
18/07/2011 378.25p 380.00p 378.25p 378.25p 13144
15/07/2011 383.50p 383.50p 379.10p 381.12p 15830
14/07/2011 380.25p 382.89p 378.25p 380.12p 13377
13/07/2011 387.50p 387.50p 380.00p 382.00p 13260
12/07/2011 380.00p 382.50p 377.80p 382.50p 11700
11/07/2011 385.25p 390.00p 385.25p 387.63p 2683
08/07/2011 384.10p 386.00p 384.10p 386.00p 1236
07/07/2011 380.17p 387.74p 380.17p 384.00p 5777
06/07/2011 389.75p 390.00p 380.00p 387.12p 8178
05/07/2011 390.25p 390.50p 381.75p 386.75p 10215
04/07/2011 400.00p 400.00p 396.00p 396.00p 2500

*Close Price adjusted for both dividends and splits