Ricoh Co Ltd. (RICO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ricoh Co Ltd.

Date Open High Low Close* Volume
21/11/2012 75,102.33p 75,805.00p 75,102.33p 75,805.00p 274000
20/11/2012 73,523.35p 73,523.35p 73,523.35p 73,523.35p 158000
19/11/2012 72,652.17p 72,652.17p 72,615.05p 72,615.05p 446000
16/11/2012 67,200.00p 69,988.24p 67,000.00p 69,988.24p 169000
15/11/2012 64,600.00p 66,706.53p 64,400.00p 66,400.00p 248000
14/11/2012 65,000.00p 65,000.00p 64,527.59p 64,527.59p 31000
13/11/2012 64,500.00p 64,900.00p 64,500.00p 64,500.00p 4000
12/11/2012 64,900.00p 65,000.00p 64,900.00p 65,000.00p 9000
09/11/2012 65,000.00p 65,300.00p 64,700.00p 64,700.00p 8000
08/11/2012 64,944.40p 65,100.00p 64,794.66p 64,794.66p 202000
07/11/2012 67,100.00p 67,100.00p 66,500.00p 66,600.00p 6000
06/11/2012 66,100.00p 66,500.00p 65,700.00p 65,777.78p 46000
05/11/2012 66,100.00p 66,100.00p 65,866.67p 66,000.00p 9000
02/11/2012 65,800.00p 65,850.00p 65,142.62p 65,600.00p 148000
01/11/2012 65,900.00p 67,400.00p 64,700.00p 65,900.00p 101000
31/10/2012 65,500.00p 68,000.00p 65,400.00p 65,800.00p 106000
30/10/2012 68,800.00p 70,258.33p 68,800.00p 69,700.00p 36000
29/10/2012 69,900.00p 70,300.00p 69,400.00p 70,150.00p 146000
26/10/2012 72,300.00p 72,420.00p 70,700.00p 72,187.50p 357000
25/10/2012 72,815.71p 73,500.00p 72,670.00p 73,150.00p 383000
24/10/2012 74,700.00p 74,786.33p 74,700.00p 74,786.33p 37000
23/10/2012 75,600.00p 76,671.43p 75,600.00p 76,100.00p 135869
22/10/2012 75,300.00p 76,680.00p 72,720.00p 76,680.00p 19000
19/10/2012 73,790.00p 74,500.00p 73,513.58p 73,600.00p 121000
18/10/2012 74,200.00p 74,541.67p 73,900.00p 73,900.00p 33000
17/10/2012 73,100.00p 73,100.00p 72,050.00p 73,100.00p 118000
16/10/2012 70,574.96p 70,574.96p 70,400.00p 70,425.00p 292000
15/10/2012 68,700.00p 69,322.50p 68,500.00p 68,750.00p 31000
12/10/2012 69,110.80p 71,200.00p 69,110.80p 71,200.00p 72000
11/10/2012 69,281.00p 69,600.00p 69,000.00p 69,600.00p 39000
10/10/2012 71,779.69p 72,297.30p 70,533.33p 70,900.00p 402000
09/10/2012 74,900.00p 74,900.00p 72,400.00p 72,400.00p 367000
08/10/2012 72,000.00p 72,890.00p 72,000.00p 72,400.00p 0
05/10/2012 72,000.00p 72,890.00p 72,000.00p 72,400.00p 4000
04/10/2012 73,300.00p 73,300.00p 69,700.00p 72,400.00p 13000
03/10/2012 71,813.75p 72,400.00p 71,813.75p 72,400.00p 8000
02/10/2012 70,906.82p 72,400.00p 69,325.00p 72,400.00p 134000
01/10/2012 65,766.30p 72,400.00p 65,766.30p 72,400.00p 97000
28/09/2012 65,400.00p 72,400.00p 65,400.00p 72,400.00p 6000
27/09/2012 64,149.33p 72,400.00p 64,149.33p 72,400.00p 105000
26/09/2012 67,800.00p 72,400.00p 66,300.00p 72,400.00p 46000
25/09/2012 69,548.64p 72,400.00p 68,950.00p 72,400.00p 34000
24/09/2012 70,851.80p 72,400.00p 70,625.00p 72,400.00p 104000
21/09/2012 71,800.00p 72,400.00p 71,600.00p 72,400.00p 27000
20/09/2012 71,955.19p 72,995.00p 71,955.19p 72,400.00p 70000
19/09/2012 71,872.50p 72,400.00p 70,400.00p 72,400.00p 189000
18/09/2012 68,443.44p 68,600.57p 68,443.44p 68,600.57p 67000
17/09/2012 66,363.00p 67,000.00p 65,419.62p 65,419.62p 0
14/09/2012 66,363.00p 67,000.00p 65,419.62p 65,419.62p 54000
13/09/2012 64,900.00p 64,900.00p 63,700.00p 64,900.00p 23000
12/09/2012 64,200.00p 64,200.00p 63,412.50p 63,412.50p 38000
11/09/2012 61,466.67p 61,611.00p 61,466.67p 61,611.00p 14000
10/09/2012 61,972.73p 61,972.73p 61,815.79p 61,815.79p 43000
07/09/2012 61,000.00p 61,400.00p 61,000.00p 61,000.00p 6000
06/09/2012 58,160.00p 60,100.00p 57,966.67p 59,600.00p 68000
05/09/2012 59,048.84p 59,600.00p 58,450.00p 58,450.00p 70000
04/09/2012 61,320.00p 61,320.00p 60,918.27p 60,918.27p 11000
03/09/2012 61,000.00p 61,500.00p 60,500.00p 61,000.00p 6000
31/08/2012 63,100.00p 63,100.00p 61,900.00p 61,900.00p 2000
30/08/2012 64,700.00p 64,700.00p 64,400.00p 64,400.00p 5000
29/08/2012 65,099.50p 65,099.50p 63,271.43p 64,300.00p 217000
28/08/2012 62,800.00p 62,800.00p 62,200.00p 62,800.00p 0
24/08/2012 62,800.00p 62,800.00p 62,200.00p 62,800.00p 15000
23/08/2012 63,531.48p 63,531.48p 63,200.00p 63,200.00p 117000
22/08/2012 64,338.13p 65,000.00p 64,002.71p 65,000.00p 599000
21/08/2012 65,200.77p 65,317.06p 65,200.00p 65,200.00p 201000
20/08/2012 66,562.03p 66,562.03p 66,562.03p 66,562.03p 74000
17/08/2012 64,100.00p 64,100.00p 64,100.00p 64,100.00p 1000
16/08/2012 63,100.00p 63,917.27p 62,800.00p 62,800.00p 346000
15/08/2012 63,898.42p 63,898.42p 61,425.00p 61,425.00p 57000
14/08/2012 64,880.34p 64,880.34p 64,700.00p 64,700.00p 40000
13/08/2012 64,120.38p 64,500.00p 63,000.00p 64,400.00p 33000
10/08/2012 63,006.57p 63,300.00p 62,557.05p 62,900.00p 161000
09/08/2012 61,809.40p 63,000.00p 61,809.40p 63,000.00p 67000
08/08/2012 61,495.24p 61,500.00p 60,000.00p 60,994.67p 232000
07/08/2012 59,800.00p 59,900.00p 59,300.00p 59,800.00p 137000
06/08/2012 59,344.09p 59,344.09p 58,500.00p 58,500.00p 6000
03/08/2012 57,015.32p 57,015.32p 56,732.43p 57,000.00p 232000
02/08/2012 57,500.00p 59,563.11p 56,600.00p 56,600.00p 309000
01/08/2012 56,296.36p 56,900.00p 55,164.00p 56,500.00p 431000
31/07/2012 52,476.15p 54,100.00p 50,735.71p 53,900.00p 109000
30/07/2012 52,573.92p 53,166.67p 52,283.33p 52,400.00p 447000
27/07/2012 51,800.00p 51,800.00p 51,500.00p 51,500.00p 25000
26/07/2012 49,100.00p 49,900.00p 48,800.00p 49,550.00p 271000
25/07/2012 50,700.00p 50,700.00p 50,433.33p 50,433.33p 14000
24/07/2012 53,400.00p 53,766.67p 53,025.00p 53,025.00p 245000
23/07/2012 53,572.26p 54,400.00p 53,572.26p 54,333.33p 532000
20/07/2012 57,225.00p 57,225.00p 57,225.00p 57,225.00p 8000
19/07/2012 57,326.71p 57,500.00p 57,000.00p 57,500.00p 73000
18/07/2012 56,416.47p 56,833.33p 56,266.67p 56,266.67p 29000
17/07/2012 57,100.00p 57,411.11p 56,300.00p 57,411.11p 51000
16/07/2012 58,705.00p 60,390.00p 58,600.00p 59,070.00p 0
13/07/2012 58,705.00p 60,390.00p 58,600.00p 59,070.00p 63000
12/07/2012 61,100.00p 61,492.31p 61,100.00p 61,100.00p 20000
11/07/2012 60,750.00p 61,200.00p 60,750.00p 61,060.00p 22000
10/07/2012 61,700.00p 62,871.05p 61,696.88p 62,520.00p 88000
09/07/2012 62,900.00p 64,437.50p 62,900.00p 63,420.00p 276600
06/07/2012 66,766.67p 66,766.67p 65,736.96p 66,766.67p 61000
05/07/2012 68,360.80p 68,360.80p 68,050.00p 68,050.00p 504000
04/07/2012 67,771.73p 68,434.36p 66,600.00p 67,700.00p 143000
03/07/2012 67,800.00p 67,800.00p 66,700.00p 67,350.00p 20000
02/07/2012 67,936.89p 67,936.89p 67,533.33p 67,533.33p 69000
29/06/2012 65,725.00p 66,600.00p 65,725.00p 65,725.00p 10000
28/06/2012 64,700.00p 64,750.00p 64,700.00p 64,750.00p 14000
27/06/2012 63,999.50p 64,700.00p 63,999.50p 64,700.00p 0
26/06/2012 63,999.50p 64,700.00p 63,999.50p 64,700.00p 22000
25/06/2012 66,274.38p 66,681.25p 66,075.06p 66,575.00p 294000
22/06/2012 66,500.00p 66,833.33p 66,100.00p 66,100.00p 64000
21/06/2012 66,240.00p 67,500.00p 65,209.09p 67,500.00p 92000
20/06/2012 64,133.33p 64,650.00p 64,133.33p 64,650.00p 10000
19/06/2012 64,000.00p 64,016.67p 63,872.73p 64,016.67p 127000
18/06/2012 64,842.20p 65,425.00p 64,600.00p 65,011.11p 313000
15/06/2012 62,737.05p 63,100.00p 62,433.33p 62,437.50p 255000
14/06/2012 62,367.25p 62,450.00p 61,012.50p 62,300.00p 368000
13/06/2012 60,300.00p 60,300.00p 60,000.00p 60,300.00p 20000
12/06/2012 58,910.00p 59,511.90p 58,030.00p 59,511.90p 30000
11/06/2012 59,881.48p 60,511.67p 59,881.48p 60,000.00p 62000
08/06/2012 58,245.00p 59,200.00p 57,566.67p 57,960.00p 166000
07/06/2012 58,700.00p 59,492.86p 58,700.00p 59,100.00p 34000
06/06/2012 56,444.38p 56,817.00p 54,414.06p 55,114.29p 304000
01/06/2012 55,766.67p 56,453.33p 55,400.00p 55,640.00p 96000
31/05/2012 57,375.00p 57,726.32p 57,100.00p 57,100.00p 51000
30/05/2012 59,400.00p 60,450.00p 59,400.00p 59,500.00p 36000
29/05/2012 60,500.00p 61,400.00p 60,500.00p 61,300.00p 38000
28/05/2012 60,900.00p 61,425.00p 60,900.00p 60,950.00p 14000
25/05/2012 61,251.14p 61,662.50p 61,251.14p 61,662.50p 56000
24/05/2012 62,250.00p 62,250.00p 61,400.00p 61,500.00p 28000
23/05/2012 62,741.17p 63,433.33p 62,741.17p 63,062.50p 347000
22/05/2012 63,529.84p 63,933.33p 63,171.43p 63,933.33p 278000
21/05/2012 62,100.00p 62,737.50p 61,744.74p 61,900.00p 86000
18/05/2012 61,677.50p 62,000.00p 61,500.00p 61,616.67p 82000
17/05/2012 63,275.00p 63,700.00p 63,116.67p 63,700.00p 16000
16/05/2012 61,785.71p 61,785.71p 61,580.00p 61,580.00p 12000
15/05/2012 62,209.58p 62,209.58p 61,558.06p 61,558.06p 173000
14/05/2012 64,300.00p 64,300.00p 63,766.67p 63,766.67p 6000
11/05/2012 64,566.67p 65,000.00p 64,566.67p 65,000.00p 6000
10/05/2012 64,496.00p 64,800.00p 64,457.14p 64,457.14p 29000
09/05/2012 64,700.00p 65,400.00p 64,700.00p 64,774.08p 24000
08/05/2012 67,300.00p 67,300.00p 67,300.00p 67,300.00p 1000
04/05/2012 67,515.66p 68,275.00p 67,136.58p 68,200.00p 0
03/05/2012 67,515.66p 68,275.00p 67,136.58p 68,200.00p 0
02/05/2012 67,515.66p 68,275.00p 67,136.58p 68,200.00p 155000
01/05/2012 68,740.62p 71,158.62p 68,400.00p 70,200.00p 116000
30/04/2012 73,500.00p 73,500.00p 72,025.00p 72,025.00p 0
27/04/2012 73,500.00p 73,500.00p 72,025.00p 72,025.00p 16000
26/04/2012 70,912.73p 70,912.73p 70,912.73p 70,912.73p 110000
25/04/2012 69,300.00p 69,475.00p 69,036.36p 69,475.00p 179000
24/04/2012 70,700.00p 70,871.64p 70,600.00p 70,871.64p 8000
23/04/2012 73,957.14p 74,271.43p 73,080.00p 73,080.00p 28000
20/04/2012 73,844.45p 73,844.45p 73,267.29p 73,400.00p 210000
19/04/2012 73,850.00p 73,950.00p 73,150.00p 73,950.00p 116000
18/04/2012 73,787.50p 74,100.00p 73,787.50p 74,100.00p 9000
17/04/2012 71,620.00p 72,000.00p 71,450.00p 71,450.00p 23000
16/04/2012 73,300.00p 73,300.00p 71,950.00p 72,100.00p 17000
13/04/2012 74,259.85p 74,259.85p 74,259.85p 74,259.85p 0
12/04/2012 74,259.85p 74,259.85p 74,259.85p 74,259.85p 0
11/04/2012 74,259.85p 74,259.85p 74,259.85p 74,259.85p 0
10/04/2012 81,867.24p 81,867.24p 81,867.24p 81,867.24p 0
05/04/2012 81,867.24p 81,867.24p 81,867.24p 81,867.24p 0
04/04/2012 81,867.24p 81,867.24p 81,867.24p 81,867.24p 0
03/04/2012 81,867.24p 81,867.24p 81,867.24p 81,867.24p 0
02/04/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
30/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
29/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
28/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
27/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
26/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
23/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
22/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
21/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
20/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
19/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
16/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
15/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
14/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
13/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
12/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
09/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
08/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
07/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
06/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
05/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
02/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
01/03/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
29/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
28/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
27/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
24/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
23/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
22/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
21/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
20/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
17/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
16/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
15/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
14/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
13/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
10/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
09/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0
08/02/2012 64,412.88p 64,412.88p 64,412.88p 64,412.88p 0

*Close Price adjusted for both dividends and splits