Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/03/2020 602.00p 606.00p 590.00p 606.00p 41766
10/03/2020 602.00p 616.00p 594.00p 610.00p 25876
09/03/2020 620.00p 650.96p 606.00p 616.00p 14455
06/03/2020 688.00p 688.00p 642.00p 648.00p 80977
05/03/2020 672.00p 692.00p 670.00p 692.00p 151637
04/03/2020 678.00p 690.00p 670.00p 690.00p 32012
03/03/2020 658.00p 700.00p 634.00p 680.00p 22119
02/03/2020 660.00p 664.00p 622.00p 664.00p 19579
28/02/2020 610.00p 658.00p 602.00p 658.00p 26720
27/02/2020 662.00p 673.84p 650.00p 670.00p 28659
26/02/2020 662.00p 695.00p 662.00p 694.00p 41522
25/02/2020 650.00p 708.00p 594.00p 694.00p 148766
24/02/2020 774.00p 777.00p 750.00p 760.00p 19683
21/02/2020 796.00p 800.00p 761.50p 780.00p 7838
20/02/2020 786.00p 795.50p 772.00p 786.00p 12899
19/02/2020 760.00p 796.00p 752.00p 780.00p 13855
18/02/2020 772.00p 779.20p 750.00p 750.00p 17518
17/02/2020 762.00p 798.00p 760.00p 770.00p 13267
14/02/2020 780.00p 783.00p 760.00p 768.00p 16265
13/02/2020 798.00p 798.00p 765.60p 773.00p 24663
12/02/2020 752.00p 800.00p 752.00p 783.00p 21640
11/02/2020 780.00p 780.00p 752.00p 778.00p 14631
10/02/2020 762.00p 778.00p 753.00p 778.00p 31537
07/02/2020 788.00p 790.00p 770.00p 776.00p 11959
06/02/2020 798.00p 798.00p 750.50p 778.00p 11322
05/02/2020 790.00p 790.00p 750.00p 768.00p 8866
04/02/2020 772.00p 776.00p 750.00p 764.00p 6383
03/02/2020 758.00p 772.00p 748.00p 762.00p 13567
31/01/2020 772.00p 775.80p 760.20p 772.00p 12446
30/01/2020 796.00p 797.00p 762.00p 772.00p 7424
29/01/2020 756.00p 796.00p 756.00p 776.00p 12619
28/01/2020 784.00p 784.00p 760.00p 768.00p 7159
27/01/2020 784.00p 786.00p 760.00p 780.00p 13473
24/01/2020 758.00p 786.00p 758.00p 786.00p 16461
23/01/2020 766.00p 786.00p 762.00p 774.00p 64911
22/01/2020 778.00p 792.48p 758.00p 758.00p 26258
21/01/2020 798.00p 798.00p 770.00p 770.00p 10895
20/01/2020 800.00p 800.00p 775.80p 800.00p 23732
17/01/2020 822.00p 832.00p 784.00p 800.00p 12537
16/01/2020 820.00p 846.00p 790.00p 790.00p 43051
15/01/2020 762.00p 842.00p 762.00p 820.00p 45327
14/01/2020 750.00p 786.00p 720.00p 786.00p 17639
13/01/2020 656.00p 760.00p 656.00p 756.00p 21542
10/01/2020 740.00p 774.40p 672.00p 672.00p 25663
09/01/2020 750.00p 790.00p 728.00p 728.00p 10078
08/01/2020 760.00p 800.00p 760.00p 760.00p 71763
07/01/2020 798.00p 800.00p 778.50p 784.00p 15431
06/01/2020 756.00p 800.00p 756.00p 800.00p 21404
03/01/2020 796.00p 796.00p 782.00p 782.00p 2901
02/01/2020 782.00p 792.00p 779.00p 782.00p 3088
31/12/2019 756.00p 768.00p 752.00p 762.00p 3569
30/12/2019 778.00p 800.00p 746.00p 768.00p 162410
27/12/2019 790.00p 790.00p 740.00p 790.00p 7410
24/12/2019 758.00p 770.00p 754.00p 770.00p 2479
23/12/2019 770.00p 770.00p 742.50p 754.00p 4862
20/12/2019 752.00p 784.00p 738.00p 750.00p 62248
19/12/2019 754.00p 759.00p 734.00p 742.00p 92141
18/12/2019 752.00p 758.00p 745.00p 756.00p 22894
17/12/2019 738.00p 776.00p 736.00p 766.00p 24090
16/12/2019 738.00p 746.00p 710.00p 740.00p 12658
13/12/2019 748.00p 758.00p 710.00p 746.00p 11608
12/12/2019 702.00p 726.78p 700.00p 719.00p 14554
11/12/2019 698.00p 722.82p 698.00p 720.00p 12063
10/12/2019 692.00p 727.00p 690.00p 700.00p 10010
09/12/2019 692.00p 725.60p 692.00p 710.00p 12832
06/12/2019 692.00p 738.00p 692.00p 700.00p 16120
05/12/2019 692.00p 724.76p 692.00p 694.00p 4337
04/12/2019 692.00p 732.00p 700.00p 701.00p 12694
03/12/2019 692.00p 700.00p 692.00p 700.00p 5639
02/12/2019 692.00p 719.88p 692.00p 718.00p 404971
29/11/2019 700.00p 738.00p 700.00p 700.00p 4477
28/11/2019 736.00p 736.00p 710.00p 730.00p 14592
27/11/2019 712.00p 748.00p 708.00p 734.00p 20637
26/11/2019 720.00p 726.23p 702.00p 710.00p 5150
25/11/2019 672.00p 719.52p 672.00p 716.00p 5333
22/11/2019 708.00p 720.00p 684.00p 706.00p 18560
21/11/2019 702.00p 718.00p 702.00p 708.00p 18960
20/11/2019 666.00p 732.00p 666.00p 718.00p 19408
19/11/2019 654.00p 700.00p 654.00p 680.00p 8738
18/11/2019 660.00p 691.76p 660.00p 668.00p 80766
15/11/2019 662.00p 678.00p 662.00p 676.00p 6949
14/11/2019 678.00p 680.00p 666.00p 666.00p 3826
13/11/2019 654.00p 677.50p 654.00p 674.00p 3452
12/11/2019 648.00p 674.51p 648.00p 670.00p 12994
11/11/2019 670.00p 672.00p 640.00p 640.00p 25787
08/11/2019 646.00p 670.00p 640.70p 670.00p 49750
07/11/2019 638.00p 666.00p 638.00p 666.00p 27600
06/11/2019 668.00p 670.00p 642.00p 670.00p 34029
05/11/2019 668.00p 668.00p 649.00p 664.00p 11564
04/11/2019 652.00p 666.40p 644.00p 665.00p 39031
01/11/2019 650.00p 666.00p 638.00p 660.00p 36221
31/10/2019 630.00p 650.00p 630.00p 640.00p 6765
30/10/2019 632.00p 650.00p 632.00p 636.00p 7817
29/10/2019 660.00p 660.00p 632.00p 632.00p 20107
28/10/2019 632.00p 660.00p 632.00p 648.00p 5474
25/10/2019 640.00p 650.00p 636.00p 650.00p 11954
24/10/2019 634.00p 670.00p 632.00p 640.00p 22832
23/10/2019 612.00p 640.00p 612.00p 640.00p 2923
22/10/2019 618.00p 640.00p 618.00p 628.00p 7705
21/10/2019 612.00p 632.25p 612.00p 612.00p 3401
18/10/2019 610.00p 638.00p 610.00p 628.00p 7994
17/10/2019 612.00p 630.28p 610.00p 610.00p 13828
16/10/2019 638.00p 640.00p 612.00p 614.00p 5236
15/10/2019 622.00p 626.00p 616.00p 616.00p 4653
14/10/2019 628.00p 632.68p 620.00p 620.00p 10550
11/10/2019 626.00p 640.00p 620.00p 634.00p 11906
10/10/2019 632.00p 634.00p 615.00p 630.00p 13537
09/10/2019 618.00p 629.50p 610.00p 610.00p 8535
08/10/2019 610.00p 630.00p 604.00p 624.00p 21826
07/10/2019 608.00p 614.00p 598.00p 614.00p 22025
04/10/2019 604.00p 618.00p 594.00p 614.00p 122129
03/10/2019 604.00p 617.32p 592.00p 600.00p 40498
02/10/2019 630.00p 639.10p 602.00p 621.00p 16121
01/10/2019 644.00p 670.00p 639.90p 650.00p 17421
30/09/2019 632.00p 658.10p 630.65p 636.00p 84955
27/09/2019 630.00p 678.00p 630.00p 660.00p 108802
26/09/2019 634.00p 678.00p 630.00p 630.00p 11694
25/09/2019 638.00p 650.40p 634.00p 642.00p 8254
24/09/2019 638.00p 653.68p 638.00p 652.00p 8854
23/09/2019 642.00p 646.00p 638.00p 638.00p 8075
20/09/2019 658.00p 668.00p 650.00p 650.00p 32711
19/09/2019 658.00p 667.60p 650.00p 656.00p 60901
18/09/2019 674.00p 674.00p 644.00p 660.00p 2211
17/09/2019 650.00p 650.00p 632.00p 648.00p 10059
16/09/2019 666.00p 674.00p 650.00p 660.00p 18118
13/09/2019 660.00p 678.00p 650.00p 665.00p 21141
12/09/2019 660.00p 668.00p 615.00p 648.00p 68550
11/09/2019 692.00p 705.32p 684.00p 702.00p 21627
10/09/2019 706.00p 722.00p 702.00p 702.00p 3684
09/09/2019 730.00p 730.00p 690.00p 724.00p 38900
06/09/2019 696.00p 720.00p 692.00p 718.00p 10972
05/09/2019 676.00p 710.00p 676.00p 700.00p 8300
04/09/2019 686.00p 710.00p 675.00p 688.00p 21306
03/09/2019 714.00p 714.00p 660.00p 660.00p 16477
02/09/2019 720.00p 720.00p 691.88p 692.00p 3630
30/08/2019 680.00p 698.00p 678.00p 684.00p 6156
29/08/2019 700.00p 700.00p 684.24p 692.00p 1956
28/08/2019 700.00p 700.00p 684.00p 692.00p 9412
27/08/2019 692.00p 698.00p 675.00p 684.00p 19263
23/08/2019 728.00p 728.00p 702.00p 714.00p 3017
22/08/2019 724.00p 730.00p 700.00p 714.00p 7510
21/08/2019 734.00p 738.00p 700.38p 728.00p 8401
20/08/2019 708.00p 716.00p 700.00p 710.00p 4207
19/08/2019 732.00p 732.00p 717.40p 732.00p 832
16/08/2019 710.00p 710.00p 700.00p 704.00p 7520
15/08/2019 748.00p 748.00p 702.00p 730.00p 3104
14/08/2019 730.00p 756.00p 720.00p 756.00p 19605
13/08/2019 732.00p 734.00p 702.00p 702.00p 3650
12/08/2019 740.00p 740.00p 710.00p 740.00p 3261
09/08/2019 702.00p 736.00p 702.00p 712.00p 14729
08/08/2019 738.00p 740.00p 720.25p 740.00p 4384
07/08/2019 690.00p 750.00p 690.00p 750.00p 18051
06/08/2019 682.00p 730.00p 682.00p 730.00p 6912
05/08/2019 692.00p 702.00p 682.00p 702.00p 3814
02/08/2019 700.00p 716.00p 698.00p 698.00p 8413
01/08/2019 702.00p 720.00p 702.00p 720.00p 13886
31/07/2019 700.00p 716.00p 699.80p 706.00p 8749
30/07/2019 730.00p 730.00p 690.00p 700.00p 11206
29/07/2019 734.00p 738.00p 702.00p 730.00p 2405
26/07/2019 702.00p 730.00p 702.00p 710.00p 3752
25/07/2019 730.00p 730.00p 705.60p 730.00p 5793
24/07/2019 700.00p 728.00p 700.00p 714.00p 18034
23/07/2019 722.00p 722.00p 700.00p 718.00p 7026
22/07/2019 724.00p 750.00p 720.00p 722.00p 3386
19/07/2019 722.00p 745.00p 720.00p 726.00p 21854
18/07/2019 724.00p 730.00p 720.00p 730.00p 3102
17/07/2019 722.00p 770.00p 722.00p 730.00p 1290
16/07/2019 740.00p 770.00p 722.00p 740.00p 4167
15/07/2019 728.00p 768.00p 728.00p 750.00p 6079
12/07/2019 728.00p 760.00p 722.00p 750.00p 10225
11/07/2019 734.00p 758.00p 734.00p 750.00p 6363
10/07/2019 744.00p 744.00p 720.00p 734.00p 7878
09/07/2019 764.00p 764.00p 727.42p 740.00p 43553
08/07/2019 742.00p 742.00p 728.00p 730.00p 11368
05/07/2019 742.00p 749.20p 724.25p 740.00p 9572
04/07/2019 734.00p 752.76p 724.00p 744.00p 8795
03/07/2019 750.00p 758.00p 728.00p 730.00p 3088
02/07/2019 756.00p 756.00p 724.00p 732.00p 8965
01/07/2019 772.00p 772.00p 737.00p 737.00p 5929
28/06/2019 762.00p 762.00p 736.00p 760.00p 9485
27/06/2019 746.00p 770.00p 722.00p 766.00p 9937
26/06/2019 718.00p 750.00p 716.00p 736.00p 3344
25/06/2019 726.00p 740.00p 715.20p 740.00p 6185
24/06/2019 712.00p 730.00p 690.00p 726.00p 19398
21/06/2019 730.00p 730.00p 696.00p 696.00p 56461
20/06/2019 744.00p 744.00p 721.00p 736.00p 4763
19/06/2019 740.00p 740.00p 722.00p 738.00p 34629
18/06/2019 740.00p 740.00p 726.00p 740.00p 17400
17/06/2019 762.00p 762.00p 726.00p 740.00p 7778
14/06/2019 740.00p 750.00p 722.00p 750.00p 23855
13/06/2019 754.00p 762.00p 726.00p 734.00p 22576
12/06/2019 746.00p 750.00p 720.00p 720.00p 11585
11/06/2019 734.00p 750.00p 720.00p 720.00p 5073
10/06/2019 732.00p 745.42p 720.25p 732.00p 13633
07/06/2019 762.00p 762.00p 728.00p 728.00p 5892
06/06/2019 752.00p 765.44p 740.00p 754.00p 3032
05/06/2019 768.00p 770.00p 750.00p 756.00p 2920
04/06/2019 758.00p 784.00p 752.00p 752.00p 128038
03/06/2019 752.00p 770.00p 752.00p 756.00p 132232
31/05/2019 764.00p 769.52p 750.00p 750.00p 12266

*Close Price adjusted for both dividends and splits