Ricardo (RCDO) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/05/2019 782.00p 782.00p 768.00p 771.00p 534
29/05/2019 788.00p 788.00p 762.00p 774.00p 21363
28/05/2019 794.00p 800.00p 780.00p 790.00p 11869
24/05/2019 800.00p 800.00p 776.25p 790.00p 3169
23/05/2019 800.00p 800.25p 780.00p 800.00p 6599
22/05/2019 800.00p 811.60p 790.00p 792.00p 117537
21/05/2019 802.00p 815.20p 796.80p 808.00p 5405
20/05/2019 828.00p 828.00p 800.26p 814.00p 1536
17/05/2019 828.00p 828.00p 802.50p 813.00p 3099
16/05/2019 802.00p 826.00p 792.00p 795.00p 11311
15/05/2019 794.00p 823.20p 794.00p 811.00p 5419
14/05/2019 800.00p 802.60p 792.00p 792.00p 4711
13/05/2019 790.00p 828.13p 790.00p 816.00p 13535
10/05/2019 798.00p 807.82p 768.00p 792.00p 6317
09/05/2019 780.00p 798.00p 764.00p 787.00p 15018
08/05/2019 770.00p 795.56p 756.00p 775.00p 4339
07/05/2019 780.00p 788.00p 756.00p 780.00p 11316
03/05/2019 762.00p 762.00p 744.00p 755.00p 3586
02/05/2019 760.00p 762.00p 746.56p 762.00p 4630
01/05/2019 740.00p 763.00p 740.00p 755.00p 10946
30/04/2019 742.00p 770.00p 742.00p 768.00p 3768
29/04/2019 750.00p 770.00p 724.80p 770.00p 9960
26/04/2019 740.00p 749.92p 725.10p 748.00p 30128
25/04/2019 708.00p 726.00p 692.00p 726.00p 21210
24/04/2019 680.00p 700.00p 672.00p 700.00p 9980
23/04/2019 700.00p 708.00p 681.00p 704.00p 3063
18/04/2019 690.00p 700.50p 678.00p 680.00p 62471
17/04/2019 700.00p 713.60p 694.00p 706.00p 10803
16/04/2019 700.00p 716.00p 700.00p 710.00p 26693
15/04/2019 720.00p 720.00p 696.00p 700.00p 1830
12/04/2019 700.00p 708.00p 684.40p 696.00p 13434
11/04/2019 720.00p 720.00p 670.00p 670.00p 1380
10/04/2019 716.00p 720.00p 690.60p 700.00p 24993
09/04/2019 680.00p 720.00p 680.00p 711.00p 9203
08/04/2019 678.00p 700.00p 667.00p 689.00p 24288
05/04/2019 674.00p 674.00p 638.00p 640.00p 91511
04/04/2019 624.00p 682.00p 624.00p 662.00p 20723
03/04/2019 672.00p 672.00p 624.00p 672.00p 6320
02/04/2019 624.00p 658.00p 624.00p 641.00p 3174
01/04/2019 650.00p 662.50p 635.20p 644.00p 11353
29/03/2019 660.00p 671.20p 636.00p 644.00p 6795
28/03/2019 678.00p 678.00p 640.00p 640.00p 24536
27/03/2019 664.00p 682.00p 656.00p 668.00p 37776
26/03/2019 656.00p 698.00p 656.00p 674.00p 15638
25/03/2019 672.00p 700.00p 671.20p 700.00p 11406
22/03/2019 668.00p 698.00p 662.00p 692.00p 14758
21/03/2019 672.00p 691.50p 672.00p 688.00p 10454
20/03/2019 672.00p 695.00p 672.00p 690.00p 14588
19/03/2019 688.00p 700.00p 674.00p 700.00p 6145
18/03/2019 688.00p 700.00p 680.00p 700.00p 16253
15/03/2019 680.00p 700.00p 674.00p 688.00p 24390
14/03/2019 654.00p 698.00p 654.00p 680.00p 61713
13/03/2019 668.00p 694.00p 668.00p 678.00p 12021
12/03/2019 658.00p 691.92p 658.00p 682.00p 39283
11/03/2019 680.00p 692.00p 664.00p 678.00p 244220
08/03/2019 674.00p 700.00p 662.00p 683.00p 20423
07/03/2019 658.00p 702.00p 650.00p 702.00p 39919
06/03/2019 640.00p 664.00p 622.90p 664.00p 18045
05/03/2019 618.00p 650.00p 610.40p 640.00p 16078
04/03/2019 630.00p 630.00p 610.37p 618.00p 7873
01/03/2019 596.00p 630.00p 596.00p 628.00p 20434
28/02/2019 598.00p 608.00p 590.00p 605.00p 115539
27/02/2019 586.00p 606.00p 586.00p 605.00p 84172
26/02/2019 600.00p 600.00p 583.97p 590.00p 16330
25/02/2019 610.00p 610.00p 590.00p 594.00p 7588
22/02/2019 588.00p 605.00p 588.00p 600.00p 19190
21/02/2019 592.00p 620.00p 590.00p 590.00p 7509
20/02/2019 610.00p 618.00p 600.00p 610.00p 12833
19/02/2019 636.00p 638.00p 602.00p 610.00p 8313
18/02/2019 602.00p 620.00p 598.00p 610.00p 38842
15/02/2019 612.00p 636.00p 604.00p 610.00p 25754
14/02/2019 616.00p 626.00p 601.05p 602.00p 19195
13/02/2019 610.00p 636.00p 598.00p 598.00p 10985
12/02/2019 614.00p 630.00p 600.00p 620.00p 19288
11/02/2019 622.00p 622.40p 604.00p 610.00p 22090
08/02/2019 608.00p 610.96p 592.00p 604.00p 21100
07/02/2019 632.00p 632.00p 600.00p 600.00p 11118
06/02/2019 606.00p 634.00p 600.84p 602.00p 11543
05/02/2019 612.00p 612.00p 596.00p 612.00p 15318
04/02/2019 614.00p 628.00p 594.00p 608.00p 22342
01/02/2019 602.00p 626.00p 602.00p 606.00p 30815
31/01/2019 624.00p 640.00p 600.00p 620.00p 32161
30/01/2019 600.00p 620.00p 600.00p 600.00p 17359
29/01/2019 622.00p 628.00p 600.00p 620.00p 6167
28/01/2019 640.00p 640.00p 592.00p 610.00p 11007
25/01/2019 640.00p 640.00p 594.00p 599.00p 3053
24/01/2019 640.00p 640.00p 602.00p 610.00p 13764
23/01/2019 606.00p 633.10p 606.00p 628.00p 9550
22/01/2019 626.00p 626.00p 610.96p 620.00p 99085
21/01/2019 588.00p 608.00p 587.50p 593.00p 65504
18/01/2019 588.00p 606.00p 580.00p 591.00p 9410
17/01/2019 632.00p 632.00p 572.00p 572.00p 63980
16/01/2019 640.00p 662.00p 596.00p 596.00p 115449
15/01/2019 642.00p 656.00p 640.00p 645.00p 6679
14/01/2019 666.00p 674.00p 642.00p 646.00p 5643
11/01/2019 662.00p 662.00p 650.00p 660.00p 16194
10/01/2019 646.00p 666.00p 646.00p 660.00p 27245
09/01/2019 672.00p 672.00p 642.00p 654.00p 20519
08/01/2019 642.00p 678.00p 632.00p 676.00p 7541
07/01/2019 640.00p 642.00p 608.00p 638.00p 3476
04/01/2019 592.00p 640.00p 592.00p 630.00p 9686
03/01/2019 604.00p 618.80p 600.40p 610.00p 10349
02/01/2019 626.00p 640.00p 610.00p 628.00p 9691
31/12/2018 626.00p 626.00p 625.00p 626.00p 6459
28/12/2018 604.00p 640.00p 594.00p 634.00p 49615
27/12/2018 596.00p 627.80p 596.00p 601.00p 4603
24/12/2018 634.00p 634.00p 590.00p 596.00p 12057
21/12/2018 636.00p 636.00p 610.00p 610.00p 17751
20/12/2018 610.00p 642.00p 610.00p 624.00p 2982
19/12/2018 670.00p 670.00p 620.00p 620.00p 68243
18/12/2018 646.00p 658.00p 630.00p 644.00p 6422
17/12/2018 656.00p 672.00p 646.00p 648.00p 7002
14/12/2018 662.00p 676.00p 650.00p 658.00p 19962
13/12/2018 664.00p 676.00p 660.26p 671.00p 4019
12/12/2018 666.00p 682.96p 664.00p 664.00p 5117
11/12/2018 674.00p 694.50p 671.00p 690.00p 6970
10/12/2018 672.00p 680.96p 664.90p 672.00p 16031
07/12/2018 690.00p 694.20p 678.00p 680.00p 9041
06/12/2018 698.00p 702.00p 678.00p 678.00p 2827
05/12/2018 690.00p 691.68p 674.00p 684.00p 10677
04/12/2018 708.00p 710.00p 690.00p 694.00p 22648
03/12/2018 722.00p 736.00p 700.00p 700.00p 14632
30/11/2018 722.00p 726.00p 706.00p 720.00p 14456
29/11/2018 712.70p 712.70p 702.00p 711.00p 8653
28/11/2018 702.00p 708.55p 700.00p 704.00p 6432
27/11/2018 732.00p 740.00p 700.00p 700.00p 11594
26/11/2018 694.00p 738.00p 688.30p 738.00p 12497
23/11/2018 692.00p 716.50p 690.00p 705.00p 17548
22/11/2018 730.00p 730.00p 692.00p 696.00p 198
21/11/2018 680.00p 713.08p 680.00p 708.00p 7207
20/11/2018 722.00p 730.00p 680.00p 680.00p 10248
19/11/2018 718.00p 718.00p 688.40p 700.00p 3987
16/11/2018 728.00p 728.00p 698.51p 708.00p 4316
15/11/2018 728.00p 728.00p 688.26p 718.00p 16712
14/11/2018 716.00p 726.00p 680.00p 692.00p 9730
13/11/2018 721.60p 721.60p 705.00p 710.00p 1298
12/11/2018 700.00p 734.00p 700.00p 734.00p 9931
09/11/2018 708.00p 716.00p 696.00p 702.00p 6891
08/11/2018 692.00p 716.20p 682.00p 712.00p 1739
07/11/2018 726.00p 726.00p 706.00p 716.00p 11354
06/11/2018 698.00p 730.00p 698.00p 706.00p 19249
05/11/2018 710.00p 730.00p 708.75p 710.00p 6883
02/11/2018 718.00p 734.00p 698.93p 708.00p 14649
01/11/2018 708.00p 716.00p 690.00p 704.00p 11444
31/10/2018 704.00p 716.00p 694.98p 710.00p 28290
30/10/2018 694.00p 725.94p 666.00p 680.00p 14283
29/10/2018 714.00p 717.64p 690.00p 690.00p 15771
26/10/2018 760.00p 760.00p 686.00p 686.00p 15317
25/10/2018 740.00p 744.53p 718.00p 720.00p 16611
24/10/2018 692.00p 746.00p 692.00p 734.00p 14069
23/10/2018 754.00p 764.98p 720.00p 728.00p 10258
22/10/2018 776.00p 788.00p 755.21p 760.00p 15955
19/10/2018 778.00p 782.00p 770.00p 772.00p 8282
18/10/2018 780.00p 786.00p 770.00p 786.00p 27484
17/10/2018 770.00p 772.00p 755.63p 766.00p 89831
16/10/2018 754.00p 775.00p 750.00p 772.00p 17015
15/10/2018 786.00p 786.00p 758.23p 780.00p 11413
12/10/2018 768.00p 786.00p 760.34p 776.00p 20151
11/10/2018 756.00p 786.00p 756.00p 760.00p 13835
10/10/2018 792.00p 792.00p 770.00p 790.00p 27106
09/10/2018 780.00p 786.20p 780.00p 780.00p 6587
08/10/2018 796.00p 800.00p 784.00p 788.00p 9278
05/10/2018 842.00p 842.00p 797.60p 806.00p 33293
04/10/2018 860.00p 870.00p 824.00p 828.00p 16484
03/10/2018 868.00p 868.00p 858.00p 858.00p 25671
02/10/2018 842.00p 858.00p 835.60p 858.00p 8406
01/10/2018 848.00p 850.00p 830.00p 846.00p 11159
28/09/2018 820.00p 849.64p 820.00p 846.00p 4643
27/09/2018 840.00p 848.00p 838.46p 848.00p 17025
26/09/2018 858.00p 858.00p 833.80p 844.00p 11164
25/09/2018 846.00p 850.90p 830.00p 840.00p 24945
24/09/2018 852.00p 858.00p 824.00p 840.00p 62661
21/09/2018 822.00p 850.19p 822.00p 846.00p 113841
20/09/2018 854.00p 856.00p 820.00p 848.00p 66774
19/09/2018 840.00p 860.00p 840.00p 860.00p 5588
18/09/2018 850.00p 860.00p 844.00p 844.00p 11573
17/09/2018 840.00p 869.72p 840.00p 840.00p 3968
14/09/2018 860.00p 890.00p 844.00p 844.00p 59564
13/09/2018 800.00p 890.00p 786.93p 856.00p 55084
12/09/2018 784.00p 834.00p 783.76p 832.00p 13881
11/09/2018 816.00p 828.00p 802.00p 828.00p 11761
10/09/2018 788.00p 813.00p 788.00p 802.00p 17089
07/09/2018 798.00p 814.00p 784.00p 810.00p 27327
06/09/2018 802.00p 806.50p 788.96p 798.00p 13589
05/09/2018 800.00p 806.50p 783.96p 804.00p 19625
04/09/2018 804.00p 814.00p 788.00p 794.00p 9892
03/09/2018 796.00p 818.00p 784.00p 790.00p 16978
31/08/2018 780.00p 800.00p 780.00p 786.00p 9538
30/08/2018 780.00p 790.00p 776.00p 788.00p 7278
29/08/2018 776.00p 784.00p 760.00p 762.00p 16465
28/08/2018 776.00p 781.20p 774.00p 776.00p 8442
24/08/2018 760.00p 775.00p 760.00p 774.00p 102744
23/08/2018 768.00p 780.20p 760.00p 770.00p 35500
22/08/2018 778.00p 790.00p 766.48p 786.00p 50870
21/08/2018 742.00p 780.00p 740.00p 780.00p 121559
20/08/2018 760.00p 772.00p 748.00p 752.00p 122870
17/08/2018 780.00p 780.00p 750.00p 754.00p 57361
16/08/2018 752.00p 780.00p 752.00p 774.00p 9476
15/08/2018 770.00p 778.00p 744.00p 774.00p 66126
14/08/2018 760.00p 794.00p 760.00p 770.00p 54509

*Close Price adjusted for both dividends and splits