Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/11/2009 255.00p 258.00p 247.39p 248.50p 71975
25/11/2009 249.75p 260.00p 249.75p 254.25p 6011
24/11/2009 255.00p 260.68p 250.00p 253.50p 15585
23/11/2009 249.50p 251.50p 244.00p 251.50p 7568
20/11/2009 247.50p 254.93p 247.50p 250.00p 32871
19/11/2009 248.00p 251.00p 243.00p 243.00p 63082
18/11/2009 247.50p 250.00p 245.00p 249.25p 8960
17/11/2009 245.00p 250.00p 242.25p 250.00p 20304
16/11/2009 245.00p 245.00p 239.00p 245.00p 10452
13/11/2009 237.50p 241.50p 237.50p 241.50p 30770
12/11/2009 235.00p 237.20p 235.00p 235.00p 4100
11/11/2009 229.00p 240.00p 225.50p 230.00p 10835
10/11/2009 242.00p 244.00p 235.00p 235.00p 5500
09/11/2009 233.25p 240.50p 233.25p 240.00p 34496
06/11/2009 235.50p 237.50p 235.00p 237.50p 3250
05/11/2009 229.00p 240.00p 229.00p 237.50p 17771
04/11/2009 234.75p 240.00p 230.00p 232.00p 36008
03/11/2009 227.00p 235.00p 225.00p 225.00p 15562
02/11/2009 238.00p 238.00p 237.00p 237.00p 3337
30/10/2009 234.00p 238.50p 234.00p 238.50p 480
29/10/2009 238.50p 238.50p 234.00p 234.00p 6316
28/10/2009 244.00p 244.00p 241.25p 241.25p 1923
27/10/2009 250.00p 250.00p 247.50p 247.50p 15100
26/10/2009 251.75p 257.50p 242.00p 247.00p 11802
23/10/2009 247.00p 249.50p 247.00p 249.50p 2104
22/10/2009 246.00p 252.00p 246.00p 247.50p 2001
21/10/2009 242.00p 248.00p 242.00p 248.00p 3849
20/10/2009 247.50p 247.50p 243.00p 245.00p 6360
19/10/2009 242.00p 245.00p 240.50p 242.25p 14502
16/10/2009 250.00p 250.00p 245.00p 245.00p 13539
15/10/2009 260.00p 260.00p 245.75p 245.75p 16765
14/10/2009 253.50p 253.50p 253.50p 253.50p 1345
13/10/2009 262.00p 262.00p 255.00p 257.75p 5812
12/10/2009 260.00p 262.00p 260.00p 262.00p 450
09/10/2009 258.00p 261.50p 255.00p 255.00p 6296
08/10/2009 248.50p 255.00p 248.50p 251.50p 2764
07/10/2009 257.50p 258.00p 248.75p 253.75p 1017160
06/10/2009 268.00p 272.50p 263.75p 263.75p 14633
05/10/2009 265.00p 270.00p 265.00p 270.00p 15927
02/10/2009 262.25p 268.50p 262.25p 262.50p 529186
01/10/2009 268.00p 270.00p 265.00p 267.50p 26484
30/09/2009 270.00p 270.00p 260.00p 260.00p 15500
29/09/2009 270.00p 270.00p 269.75p 270.00p 1861249
28/09/2009 260.00p 270.00p 260.00p 262.50p 238200
25/09/2009 263.00p 263.00p 261.50p 261.50p 111301
24/09/2009 260.00p 261.50p 245.00p 261.50p 37931
23/09/2009 277.75p 277.75p 265.00p 265.00p 17454
22/09/2009 277.00p 280.00p 270.00p 271.50p 30456
21/09/2009 274.00p 277.00p 274.00p 276.00p 21671

*Close Price adjusted for both dividends and splits