Ricoh Co Ltd. (RICO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/06/2018 100,500.00p 100,500.00p 100,500.00p 114,425.00p 3000
07/06/2018 100,600.00p 100,600.00p 100,600.00p 114,425.00p 600
06/06/2018 100,230.99p 100,230.99p 100,230.99p 114,425.00p 177600
05/06/2018 98,600.00p 98,600.00p 98,600.00p 114,425.00p 105996
04/06/2018 98,600.00p 98,600.00p 98,600.00p 114,425.00p 0
01/06/2018 98,600.00p 98,600.00p 98,600.00p 114,425.00p 0
31/05/2018 98,600.00p 98,600.00p 98,600.00p 114,425.00p 15100
30/05/2018 96,800.00p 96,800.00p 96,800.00p 114,425.00p 1900
29/05/2018 102,491.96p 102,491.96p 102,491.96p 114,425.00p 0
25/05/2018 102,491.96p 102,491.96p 102,491.96p 114,425.00p 0
24/05/2018 102,491.96p 102,491.96p 102,491.96p 114,425.00p 0
23/05/2018 102,491.96p 102,491.96p 102,491.96p 114,425.00p 46000
22/05/2018 106,000.00p 104,399.12p 104,399.12p 114,425.00p 40000
21/05/2018 106,000.00p 106,000.00p 106,000.00p 114,425.00p 3100
18/05/2018 106,000.00p 106,000.00p 106,000.00p 114,425.00p 1300500
17/05/2018 106,200.00p 106,200.00p 106,200.00p 114,425.00p 2800
16/05/2018 106,000.00p 106,000.00p 106,000.00p 114,425.00p 2300
15/05/2018 105,400.00p 105,400.00p 105,400.00p 114,425.00p 600
14/05/2018 104,200.00p 104,200.00p 104,200.00p 114,425.00p 2500
11/05/2018 104,800.00p 104,800.00p 104,800.00p 114,425.00p 2400
10/05/2018 103,500.00p 103,500.00p 103,500.00p 114,425.00p 340900
09/05/2018 103,500.00p 103,500.00p 103,500.00p 114,425.00p 12100
08/05/2018 104,438.16p 105,100.00p 104,200.00p 114,425.00p 41400
04/05/2018 106,600.00p 106,600.00p 106,600.00p 114,425.00p 2400
03/05/2018 106,300.00p 106,370.41p 106,370.41p 114,425.00p 154300
02/05/2018 106,300.00p 107,500.00p 105,600.00p 114,425.00p 103400
01/05/2018 106,241.67p 106,241.67p 104,900.00p 114,425.00p 83000
30/04/2018 107,100.00p 107,100.00p 107,100.00p 114,425.00p 0
27/04/2018 107,100.00p 109,700.00p 106,850.00p 114,425.00p 42200
26/04/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 1200
25/04/2018 109,500.00p 109,500.00p 109,500.00p 114,425.00p 64600
24/04/2018 109,500.00p 111,100.00p 111,100.00p 114,425.00p 5500
23/04/2018 109,500.00p 109,900.00p 109,900.00p 114,425.00p 29300
20/04/2018 109,500.00p 109,500.00p 109,500.00p 114,425.00p 0
19/04/2018 109,500.00p 109,500.00p 109,500.00p 114,425.00p 6000
18/04/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 0
17/04/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 600
16/04/2018 104,488.92p 110,500.00p 109,900.00p 114,425.00p 6500
13/04/2018 104,488.92p 108,700.00p 108,700.00p 114,425.00p 67780
12/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
11/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
10/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
09/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
06/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
05/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
04/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
03/04/2018 104,488.92p 103,700.00p 103,700.00p 114,425.00p 0
29/03/2018 104,488.92p 104,900.00p 102,000.00p 114,425.00p 12700
28/03/2018 104,488.92p 102,186.77p 102,186.77p 114,425.00p 75800
27/03/2018 104,488.92p 104,488.92p 104,488.92p 114,425.00p 29300
26/03/2018 104,300.00p 104,300.00p 104,300.00p 114,425.00p 2500
23/03/2018 108,500.00p 108,500.00p 108,500.00p 114,425.00p 600
22/03/2018 112,600.00p 112,915.53p 112,600.00p 114,425.00p 142900
21/03/2018 110,600.00p 110,600.00p 110,600.00p 114,425.00p 0
20/03/2018 110,600.00p 110,600.00p 110,600.00p 114,425.00p 0
19/03/2018 110,600.00p 110,600.00p 110,600.00p 114,425.00p 2000
16/03/2018 112,500.00p 112,500.00p 112,500.00p 114,425.00p 5500
15/03/2018 115,500.00p 116,100.00p 113,400.00p 114,425.00p 31700
14/03/2018 115,700.00p 113,971.55p 113,971.55p 114,425.00p 695600
13/03/2018 115,700.00p 115,700.00p 115,272.27p 114,425.00p 127900
12/03/2018 114,300.00p 114,300.00p 114,300.00p 114,425.00p 46000
09/03/2018 110,700.00p 112,500.00p 112,500.00p 114,425.00p 45000
08/03/2018 110,700.00p 110,700.00p 110,700.00p 114,425.00p 0
07/03/2018 110,700.00p 110,700.00p 110,700.00p 114,425.00p 3400
06/03/2018 110,600.00p 110,212.39p 110,212.39p 114,425.00p 400
05/03/2018 110,600.00p 110,800.00p 109,400.00p 114,425.00p 332200
02/03/2018 112,300.00p 112,936.80p 112,300.00p 114,425.00p 44200
01/03/2018 115,600.00p 115,600.00p 115,600.00p 114,425.00p 0
28/02/2018 115,600.00p 116,374.65p 115,600.00p 114,425.00p 200700
27/02/2018 117,100.00p 117,100.00p 117,100.00p 114,425.00p 1208700
26/02/2018 113,753.60p 114,321.63p 114,321.63p 114,425.00p 0
23/02/2018 113,753.60p 114,321.63p 114,321.63p 114,425.00p 411600
22/02/2018 113,753.60p 115,100.00p 113,753.60p 114,425.00p 554900
21/02/2018 118,900.00p 118,900.00p 118,900.00p 114,425.00p 0
20/02/2018 118,900.00p 118,900.00p 118,900.00p 114,425.00p 0
19/02/2018 118,900.00p 118,900.00p 117,572.61p 114,425.00p 1692400
16/02/2018 107,900.00p 116,258.45p 116,258.45p 114,425.00p 1740600
15/02/2018 107,900.00p 109,100.00p 109,100.00p 114,425.00p 0
14/02/2018 107,900.00p 110,100.00p 106,700.00p 114,425.00p 10200
13/02/2018 107,900.00p 110,800.00p 107,700.00p 114,425.00p 79600
12/02/2018 109,600.00p 108,600.00p 108,600.00p 114,425.00p 0
09/02/2018 109,600.00p 108,600.00p 108,600.00p 114,425.00p 0
08/02/2018 109,600.00p 111,400.00p 107,250.00p 114,425.00p 100000
07/02/2018 109,600.00p 112,692.30p 109,600.00p 114,425.00p 1529800
06/02/2018 117,400.00p 117,400.00p 117,400.00p 114,425.00p 2600
05/02/2018 109,900.00p 121,750.00p 121,750.00p 114,425.00p 0
02/02/2018 109,900.00p 122,950.00p 121,400.00p 114,425.00p 467200
01/02/2018 109,900.00p 109,900.00p 109,900.00p 114,425.00p 1800
31/01/2018 107,200.00p 107,200.00p 107,200.00p 114,425.00p 2400
30/01/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 71200
29/01/2018 109,300.00p 109,300.00p 109,300.00p 114,425.00p 4600
26/01/2018 107,750.00p 110,300.00p 109,400.00p 114,425.00p 6200
25/01/2018 107,750.00p 108,000.00p 108,000.00p 114,425.00p 0
24/01/2018 107,750.00p 108,000.00p 108,000.00p 114,425.00p 0
23/01/2018 107,750.00p 108,000.00p 108,000.00p 114,425.00p 604000
22/01/2018 107,750.00p 108,000.00p 108,000.00p 114,425.00p 0
19/01/2018 107,750.00p 108,100.00p 106,500.00p 114,425.00p 41200
18/01/2018 105,700.00p 105,700.00p 105,700.00p 114,425.00p 14800
17/01/2018 112,468.99p 112,468.99p 112,468.99p 114,425.00p 0
16/01/2018 112,468.99p 112,468.99p 112,468.99p 114,425.00p 0
15/01/2018 112,468.99p 112,468.99p 112,468.99p 114,425.00p 22600
12/01/2018 111,100.00p 111,100.00p 111,100.00p 114,425.00p 107800
11/01/2018 111,100.00p 111,100.00p 111,100.00p 114,425.00p 600
10/01/2018 108,000.00p 108,300.00p 108,300.00p 114,425.00p 0
09/01/2018 108,000.00p 108,300.00p 108,300.00p 114,425.00p 3500
08/01/2018 108,000.00p 108,300.00p 108,300.00p 114,425.00p 0
05/01/2018 108,000.00p 108,300.00p 108,000.00p 114,425.00p 4500
04/01/2018 105,268.01p 104,783.37p 104,783.37p 114,425.00p 0
03/01/2018 105,268.01p 104,783.37p 104,783.37p 114,425.00p 0
02/01/2018 105,268.01p 104,783.37p 104,783.37p 114,425.00p 0
29/12/2017 105,268.01p 104,937.60p 104,539.60p 114,425.00p 2392
28/12/2017 105,268.01p 105,346.00p 105,074.22p 114,425.00p 584
27/12/2017 105,300.00p 105,300.00p 105,203.50p 114,425.00p 1399
22/12/2017 106,900.00p 106,900.00p 105,368.62p 114,425.00p 1232
21/12/2017 105,100.00p 103,465.12p 103,465.12p 114,425.00p 1032
20/12/2017 105,100.00p 105,100.00p 103,298.00p 114,425.00p 2001
19/12/2017 101,200.00p 101,745.60p 101,315.83p 114,425.00p 1299
18/12/2017 101,200.00p 101,382.20p 101,200.00p 114,425.00p 1300
15/12/2017 102,400.00p 102,400.00p 101,142.83p 114,425.00p 1000
14/12/2017 102,700.00p 102,795.61p 102,700.00p 114,425.00p 600
13/12/2017 103,300.00p 103,312.50p 103,300.00p 114,425.00p 1100
12/12/2017 102,174.40p 104,000.00p 102,300.00p 114,425.00p 115200
11/12/2017 102,174.40p 102,169.93p 102,169.93p 114,425.00p 4500
08/12/2017 102,174.40p 102,276.46p 102,169.93p 114,425.00p 195800
07/12/2017 102,174.40p 102,212.33p 102,174.40p 114,425.00p 1300
06/12/2017 101,700.00p 104,300.00p 101,700.00p 114,425.00p 800
05/12/2017 104,300.00p 104,300.00p 103,400.00p 114,425.00p 700100
04/12/2017 98,100.00p 104,118.86p 103,065.21p 114,425.00p 2445
01/12/2017 98,100.00p 101,370.00p 100,937.00p 114,425.00p -24500
30/11/2017 98,100.00p 99,755.70p 99,200.00p 114,425.00p 70583
29/11/2017 98,100.00p 99,160.38p 99,126.13p 114,425.00p 791
28/11/2017 98,100.00p 97,710.56p 97,710.56p 114,425.00p 180
27/11/2017 98,100.00p 98,100.00p 97,702.00p 114,425.00p 499
24/11/2017 97,700.00p 97,856.25p 97,700.00p 114,425.00p 2043
23/11/2017 98,187.50p 98,264.00p 98,264.00p 114,425.00p 0
22/11/2017 98,187.50p 98,264.00p 98,264.00p 114,425.00p 300
21/11/2017 98,187.50p 97,771.00p 97,771.00p 114,425.00p 100
20/11/2017 98,187.50p 98,235.00p 98,235.00p 114,425.00p 1200
17/11/2017 98,187.50p 99,025.00p 97,926.00p 114,425.00p 4500
16/11/2017 98,277.63p 98,382.38p 98,000.00p 114,425.00p 302589
15/11/2017 100,267.30p 98,127.57p 97,787.50p 114,425.00p 1600
14/11/2017 100,267.30p 100,267.30p 100,180.17p 114,425.00p 11400
13/11/2017 101,025.20p 101,025.20p 100,000.00p 114,425.00p 60500
10/11/2017 101,569.53p 101,569.53p 100,700.00p 114,425.00p 42000
09/11/2017 102,015.15p 102,015.15p 101,700.00p 114,425.00p 40400
08/11/2017 102,700.00p 101,600.37p 101,600.37p 114,425.00p 800
07/11/2017 102,700.00p 102,700.00p 99,100.00p 114,425.00p 9900
06/11/2017 99,527.81p 99,527.81p 99,200.00p 114,425.00p 9000
03/11/2017 100,900.00p 100,900.00p 100,900.00p 114,425.00p 0
02/11/2017 100,900.00p 100,900.00p 100,000.00p 114,425.00p 221000
01/11/2017 104,600.00p 104,450.00p 101,020.00p 114,425.00p 97000
31/10/2017 104,600.00p 104,663.28p 104,587.45p 114,425.00p 63200
30/10/2017 117,717.20p 117,334.58p 111,283.33p 114,425.00p 158600
27/10/2017 117,717.20p 117,717.20p 117,617.25p 114,425.00p 900
26/10/2017 116,800.00p 118,086.00p 116,800.00p 114,425.00p 200
25/10/2017 117,315.00p 117,686.00p 117,315.00p 114,425.00p 400
24/10/2017 116,991.36p 116,016.19p 116,016.19p 114,425.00p 0
23/10/2017 116,991.36p 116,071.45p 116,016.19p 114,425.00p 193200
20/10/2017 116,991.36p 115,900.00p 115,900.00p 114,425.00p 0
19/10/2017 116,991.36p 116,991.36p 115,900.00p 114,425.00p 88900
18/10/2017 117,700.00p 117,700.00p 117,200.00p 114,425.00p 24300
17/10/2017 117,200.00p 117,200.00p 117,200.00p 114,425.00p 800
16/10/2017 115,848.14p 117,100.00p 117,100.00p 114,425.00p 1813
13/10/2017 115,848.14p 115,754.44p 115,754.44p 114,425.00p 29700
12/10/2017 115,848.14p 115,848.14p 115,400.00p 114,425.00p 340800
11/10/2017 115,848.14p 115,700.00p 115,700.00p 114,425.00p 437
10/10/2017 115,848.14p 116,077.55p 115,848.14p 114,425.00p 343938
09/10/2017 113,708.95p 113,708.95p 113,708.95p 114,425.00p 0
06/10/2017 113,708.95p 113,791.11p 113,708.95p 114,425.00p 2505722
05/10/2017 112,626.67p 112,670.74p 112,625.92p 114,425.00p 515500
04/10/2017 109,746.36p 112,100.00p 112,100.00p 114,425.00p 0
03/10/2017 109,746.36p 112,100.00p 109,746.36p 114,425.00p 122900
02/10/2017 110,700.00p 111,000.00p 110,700.00p 114,425.00p 130900
29/09/2017 109,184.52p 111,735.14p 109,184.52p 114,425.00p 28900
28/09/2017 111,735.14p 111,735.14p 107,800.00p 114,425.00p 3500
27/09/2017 107,800.00p 107,800.00p 107,800.00p 114,425.00p 0
26/09/2017 107,800.00p 109,132.50p 107,800.00p 114,425.00p 1600
25/09/2017 109,132.50p 109,132.50p 108,394.49p 114,425.00p 200
22/09/2017 108,535.67p 109,334.00p 108,394.49p 114,425.00p 35000
21/09/2017 109,334.00p 110,000.00p 109,334.00p 114,425.00p 300
20/09/2017 109,837.50p 110,000.00p 110,000.00p 114,425.00p 0
19/09/2017 109,837.50p 110,000.00p 109,837.50p 114,425.00p 49100
18/09/2017 107,400.00p 107,400.00p 107,400.00p 114,425.00p 0
15/09/2017 107,400.00p 107,478.47p 107,400.00p 114,425.00p 53800
14/09/2017 107,478.47p 108,410.00p 107,478.47p 114,425.00p 7200
13/09/2017 108,434.70p 108,434.70p 50,400.00p 114,425.00p 118900
12/09/2017 108,597.50p 108,597.50p 50,400.00p 114,425.00p 92600
11/09/2017 106,675.24p 106,675.24p 106,675.24p 114,425.00p 0
08/09/2017 106,675.24p 109,000.00p 106,675.24p 114,425.00p 6200
07/09/2017 109,000.00p 109,000.00p 109,000.00p 114,425.00p 0
06/09/2017 109,000.00p 109,257.50p 109,000.00p 114,425.00p 929700
05/09/2017 107,300.00p 108,200.00p 107,300.00p 114,425.00p 447100
04/09/2017 108,316.56p 109,782.50p 108,188.35p 114,425.00p 599400
01/09/2017 109,734.58p 109,782.50p 109,782.50p 114,425.00p 0
31/08/2017 109,734.58p 109,782.50p 109,467.50p 114,425.00p 59200
30/08/2017 109,467.50p 109,467.50p 108,500.00p 114,425.00p 200
29/08/2017 108,500.00p 108,722.50p 108,500.00p 114,425.00p 1400
25/08/2017 109,067.27p 109,200.00p 109,067.27p 114,425.00p 6200
24/08/2017 109,200.00p 109,200.00p 109,200.00p 114,425.00p 0
23/08/2017 109,200.00p 109,200.00p 109,200.00p 114,425.00p 0

*Close Price adjusted for both dividends and splits