Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
19/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
18/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
15/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
14/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
13/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
12/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
11/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
08/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
07/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
06/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
05/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
04/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
01/04/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
31/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
30/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
29/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
28/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
25/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
24/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
23/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
22/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
21/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
18/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 0
17/03/2011 84,223.37p 121,324.30p 84,223.37p 121,324.30p 98000
16/03/2011 121,324.30p 121,324.30p 86,105.00p 121,324.30p 0
15/03/2011 109,094.56p 121,324.30p 83,900.00p 121,324.30p 0
14/03/2011 109,094.56p 121,324.30p 106,008.90p 121,324.30p 0
11/03/2011 109,094.56p 121,324.30p 106,008.90p 121,324.30p 0
10/03/2011 109,094.56p 121,324.30p 106,910.00p 121,324.30p 0
09/03/2011 109,094.56p 121,324.30p 107,500.00p 121,324.30p 0
08/03/2011 109,094.56p 121,324.30p 107,206.80p 121,324.30p 0
07/03/2011 109,094.56p 121,324.30p 106,900.00p 121,324.30p 0
04/03/2011 109,094.56p 121,324.30p 108,200.00p 121,324.30p 0
03/03/2011 109,094.56p 121,324.30p 106,100.00p 121,324.30p 0
02/03/2011 109,094.56p 121,324.30p 106,100.00p 121,324.30p 0
01/03/2011 109,094.56p 121,324.30p 108,700.00p 121,324.30p 0
28/02/2011 109,094.56p 121,324.30p 107,200.00p 121,324.30p 0
25/02/2011 109,094.56p 121,324.30p 107,300.00p 121,324.30p 0
24/02/2011 109,094.56p 109,094.56p 107,100.00p 109,094.56p 0
23/02/2011 109,094.56p 109,094.56p 108,200.00p 109,094.56p 0
22/02/2011 109,094.56p 110,250.00p 109,094.56p 109,094.56p 0
21/02/2011 109,094.56p 112,300.00p 109,094.56p 109,094.56p 0
18/02/2011 109,094.56p 112,300.00p 109,094.56p 109,094.56p 0
17/02/2011 109,094.56p 110,315.41p 108,000.00p 109,094.56p 0
16/02/2011 109,094.56p 109,094.56p 107,819.40p 109,094.56p 0
15/02/2011 109,094.56p 109,094.56p 109,094.56p 109,094.56p 1000
14/02/2011 106,100.00p 110,600.00p 106,100.00p 106,100.00p 0
11/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 0
10/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 0
09/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 0
08/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 0
07/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 0
04/02/2011 106,100.00p 106,100.00p 106,100.00p 106,100.00p 60000
03/02/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 0
02/02/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 0
01/02/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 114000
31/01/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 10000
28/01/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 70000
27/01/2011 121,324.30p 121,324.30p 121,324.30p 121,324.30p 288000
26/01/2011 121,800.00p 121,800.00p 121,450.00p 121,800.00p 0
25/01/2011 121,450.00p 121,450.00p 118,317.55p 121,450.00p 0
24/01/2011 118,317.55p 118,317.55p 118,317.55p 118,317.55p 14000
21/01/2011 118,317.55p 118,317.55p 118,317.55p 118,317.55p 90000
20/01/2011 118,317.55p 118,317.55p 118,317.55p 118,317.55p 0
19/01/2011 118,500.00p 119,011.63p 118,317.55p 118,317.55p 0
18/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
17/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
14/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
13/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
12/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
11/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
10/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 0
07/01/2011 119,011.63p 119,011.63p 119,011.63p 119,011.63p 2372
06/01/2011 119,000.00p 119,000.00p 119,000.00p 119,000.00p 0
05/01/2011 119,000.00p 119,000.00p 119,000.00p 119,000.00p 0
04/01/2011 119,000.00p 119,000.00p 119,000.00p 119,000.00p 0
31/12/2010 119,000.00p 119,000.00p 119,000.00p 119,000.00p 0
30/12/2010 119,000.00p 119,000.00p 119,000.00p 119,000.00p 96000
29/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
24/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
23/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
22/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 22000
21/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
20/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
17/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 100000
16/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
15/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 22000
14/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 2000
13/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 83000
10/12/2010 120,300.00p 120,300.00p 120,300.00p 120,300.00p 0
09/12/2010 119,960.00p 119,960.00p 119,960.00p 119,960.00p 0
08/12/2010 119,960.00p 119,960.00p 119,960.00p 119,960.00p 0
07/12/2010 118,067.65p 118,067.65p 118,067.65p 118,067.65p 0
06/12/2010 118,067.65p 118,067.65p 118,067.65p 118,067.65p 0
03/12/2010 118,067.65p 118,067.65p 118,067.65p 118,067.65p 0
02/12/2010 118,067.65p 118,067.65p 118,067.65p 118,067.65p 2000
01/12/2010 118,067.65p 118,100.00p 118,067.65p 118,067.65p 0
30/11/2010 118,100.00p 118,100.00p 118,100.00p 118,100.00p 0
29/11/2010 121,800.00p 121,800.00p 121,800.00p 121,800.00p 0
26/11/2010 121,800.00p 121,800.00p 121,800.00p 121,800.00p 0
25/11/2010 121,800.00p 121,800.00p 121,800.00p 121,800.00p 264000
24/11/2010 121,800.00p 123,800.00p 121,800.00p 121,800.00p 0
23/11/2010 123,800.00p 123,800.00p 123,800.00p 123,800.00p 0
22/11/2010 123,800.00p 123,800.00p 123,800.00p 123,800.00p 0
19/11/2010 123,800.00p 123,800.00p 123,800.00p 123,800.00p 0
18/11/2010 123,800.00p 123,800.00p 123,800.00p 123,800.00p 0
17/11/2010 123,800.00p 123,800.00p 123,800.00p 123,800.00p 397000
16/11/2010 121,180.00p 121,180.00p 121,180.00p 121,180.00p 0
15/11/2010 121,180.00p 121,180.00p 121,180.00p 121,180.00p 20000
12/11/2010 121,180.00p 121,180.00p 121,180.00p 121,180.00p 208000
11/11/2010 121,180.00p 121,180.00p 121,180.00p 121,180.00p 48000
10/11/2010 122,800.00p 122,800.00p 121,180.00p 121,180.00p 8000
09/11/2010 121,180.00p 121,180.00p 121,180.00p 121,180.00p 0
08/11/2010 121,180.00p 121,180.00p 114,790.00p 121,180.00p 80000
05/11/2010 114,790.00p 114,790.00p 114,790.00p 114,790.00p 0
04/11/2010 114,600.00p 116,000.00p 114,600.00p 114,790.00p 0
03/11/2010 116,000.00p 116,000.00p 116,000.00p 116,000.00p 0
02/11/2010 116,000.00p 116,000.00p 116,000.00p 116,000.00p 0
01/11/2010 116,000.00p 116,000.00p 116,000.00p 116,000.00p 0
29/10/2010 111,234.62p 116,000.00p 111,234.62p 116,000.00p 0
28/10/2010 117,700.00p 121,300.00p 117,700.00p 118,040.99p 6000
27/10/2010 121,300.00p 121,300.00p 121,300.00p 121,300.00p 0
26/10/2010 121,300.00p 121,300.00p 121,300.00p 121,300.00p 0
25/10/2010 121,300.00p 121,300.00p 121,300.00p 121,300.00p 5000
22/10/2010 121,300.00p 121,300.00p 121,300.00p 121,300.00p 0
21/10/2010 0.00p 0.00p 0.00p 0.00p 0

*Close Price adjusted for both dividends and splits