Ricardo
(RCDO)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
457.00p
|
458.45p
|
450.00p
|
450.00p
|
102,152
|
|
18/09/2024
|
458.00p
|
466.00p
|
453.00p
|
454.00p
|
115,890
|
|
17/09/2024
|
485.00p
|
497.00p
|
452.35p
|
460.00p
|
102,738
|
|
16/09/2024
|
475.00p
|
496.00p
|
475.00p
|
483.00p
|
6,351
|
|
13/09/2024
|
487.00p
|
497.00p
|
475.00p
|
486.00p
|
32,742
|
|
12/09/2024
|
495.00p
|
497.00p
|
483.00p
|
491.00p
|
126,859
|
|
11/09/2024
|
514.00p
|
520.00p
|
491.00p
|
518.00p
|
62,741
|
|
10/09/2024
|
522.00p
|
536.22p
|
516.00p
|
518.00p
|
56,571
|
|
09/09/2024
|
526.00p
|
528.00p
|
514.00p
|
516.00p
|
12,111
|
|
06/09/2024
|
518.00p
|
525.90p
|
513.20p
|
520.00p
|
31,789
|
|
05/09/2024
|
510.00p
|
520.00p
|
498.00p
|
520.00p
|
24,374
|
|
04/09/2024
|
500.00p
|
510.00p
|
495.00p
|
510.00p
|
122,280
|
|
03/09/2024
|
497.00p
|
510.00p
|
490.00p
|
510.00p
|
11,889
|
|
02/09/2024
|
494.00p
|
512.00p
|
487.77p
|
495.00p
|
33,256
|
|
30/08/2024
|
506.00p
|
516.00p
|
490.00p
|
495.00p
|
169,161
|
|
29/08/2024
|
490.00p
|
508.00p
|
490.00p
|
490.00p
|
17,541
|
|
28/08/2024
|
494.00p
|
506.00p
|
490.00p
|
490.00p
|
21,742
|
|
27/08/2024
|
500.00p
|
514.00p
|
489.00p
|
500.00p
|
7,536
|
|
26/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
23/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
22/08/2024
|
500.00p
|
508.00p
|
490.25p
|
493.00p
|
12,717
|
|
21/08/2024
|
504.00p
|
508.00p
|
500.00p
|
502.00p
|
10,010
|
|
20/08/2024
|
512.00p
|
512.00p
|
488.68p
|
504.00p
|
522,729
|
|
19/08/2024
|
508.00p
|
516.00p
|
491.00p
|
504.00p
|
12,665
|
|
16/08/2024
|
514.00p
|
516.00p
|
509.83p
|
516.00p
|
4,136
|
|
15/08/2024
|
510.00p
|
514.00p
|
505.10p
|
510.00p
|
1,318
|
|
14/08/2024
|
508.00p
|
514.00p
|
505.10p
|
506.00p
|
13,648
|
|
13/08/2024
|
510.00p
|
514.00p
|
506.00p
|
508.00p
|
35,773
|
|
12/08/2024
|
500.00p
|
514.00p
|
500.00p
|
508.00p
|
23,847
|
|
09/08/2024
|
500.00p
|
514.00p
|
499.50p
|
500.00p
|
91,373
|
|
08/08/2024
|
510.00p
|
510.00p
|
498.00p
|
498.00p
|
1,470
|
|
07/08/2024
|
497.00p
|
514.00p
|
496.00p
|
512.00p
|
11,846
|
|
06/08/2024
|
510.00p
|
514.00p
|
491.00p
|
493.00p
|
27,336
|
|
05/08/2024
|
502.00p
|
510.00p
|
480.00p
|
508.00p
|
59,106
|
|
02/08/2024
|
514.00p
|
516.00p
|
509.40p
|
516.00p
|
24,588
|
|
01/08/2024
|
524.00p
|
532.00p
|
510.00p
|
520.00p
|
28,204
|
|
31/07/2024
|
490.00p
|
532.00p
|
490.00p
|
532.00p
|
371,052
|
|
30/07/2024
|
491.00p
|
499.00p
|
490.00p
|
492.00p
|
70,618
|
|
29/07/2024
|
495.00p
|
500.00p
|
490.07p
|
491.00p
|
66,080
|
|
26/07/2024
|
490.00p
|
499.00p
|
488.50p
|
498.00p
|
19,216
|
|
25/07/2024
|
486.00p
|
499.00p
|
486.00p
|
498.00p
|
19,064
|
|
24/07/2024
|
486.00p
|
495.00p
|
483.00p
|
490.00p
|
215,568
|
|
23/07/2024
|
489.00p
|
502.00p
|
485.00p
|
487.00p
|
322,847
|
|
22/07/2024
|
492.00p
|
502.00p
|
485.00p
|
485.00p
|
17,977
|
|
19/07/2024
|
502.00p
|
502.00p
|
496.00p
|
496.00p
|
1,871
|
|
18/07/2024
|
495.00p
|
502.00p
|
487.00p
|
490.00p
|
11,748
|
|
17/07/2024
|
488.00p
|
498.00p
|
488.00p
|
494.00p
|
28,583
|
|
16/07/2024
|
497.00p
|
502.00p
|
492.25p
|
497.00p
|
25,072
|
|
15/07/2024
|
497.00p
|
502.00p
|
496.00p
|
497.00p
|
14,739
|
|
12/07/2024
|
496.00p
|
502.00p
|
494.00p
|
496.00p
|
13,605
|
|
11/07/2024
|
487.00p
|
498.00p
|
485.00p
|
498.00p
|
49,598
|
|
10/07/2024
|
486.00p
|
495.00p
|
485.00p
|
493.00p
|
37,896
|
|
09/07/2024
|
486.00p
|
495.00p
|
486.00p
|
492.00p
|
14,033
|
|
08/07/2024
|
485.00p
|
495.00p
|
485.00p
|
485.00p
|
107,667
|
|
05/07/2024
|
492.00p
|
495.00p
|
490.00p
|
490.00p
|
71,048
|
|
04/07/2024
|
492.00p
|
495.00p
|
485.00p
|
490.00p
|
24,186
|
|
03/07/2024
|
495.00p
|
495.00p
|
487.00p
|
487.00p
|
16,058
|
|
02/07/2024
|
486.00p
|
495.00p
|
486.00p
|
486.00p
|
11,824
|
|
01/07/2024
|
487.00p
|
495.00p
|
486.00p
|
486.00p
|
17,392
|
|
28/06/2024
|
487.00p
|
495.00p
|
487.00p
|
487.00p
|
5,422
|
|
27/06/2024
|
493.00p
|
493.00p
|
486.00p
|
489.00p
|
15,553
|
|
26/06/2024
|
488.00p
|
495.00p
|
486.00p
|
488.00p
|
8,450
|
|
25/06/2024
|
497.00p
|
498.00p
|
489.50p
|
492.00p
|
6,854
|
|
24/06/2024
|
490.00p
|
492.93p
|
487.50p
|
492.00p
|
102,963
|
|
21/06/2024
|
492.00p
|
497.00p
|
485.00p
|
492.00p
|
41,639
|
|
20/06/2024
|
492.00p
|
497.00p
|
490.00p
|
492.00p
|
24,117
|
|
19/06/2024
|
494.00p
|
498.00p
|
490.35p
|
494.00p
|
8,197
|
|
18/06/2024
|
492.00p
|
498.00p
|
492.00p
|
492.00p
|
15,502
|
|
17/06/2024
|
499.00p
|
499.00p
|
487.30p
|
492.00p
|
8,831
|
|
14/06/2024
|
491.00p
|
499.00p
|
490.00p
|
495.00p
|
14,668
|
|
13/06/2024
|
487.00p
|
495.00p
|
486.91p
|
495.00p
|
25,832
|
|
12/06/2024
|
485.00p
|
499.00p
|
485.00p
|
492.00p
|
274,060
|
|
11/06/2024
|
486.00p
|
499.00p
|
485.00p
|
488.00p
|
17,908
|
|
10/06/2024
|
491.00p
|
500.00p
|
485.87p
|
490.00p
|
47,411
|
|
07/06/2024
|
498.00p
|
512.00p
|
490.00p
|
492.00p
|
15,418
|
|
06/06/2024
|
491.00p
|
512.00p
|
490.00p
|
496.00p
|
18,696
|
|
05/06/2024
|
493.00p
|
510.00p
|
490.00p
|
490.00p
|
22,427
|
|
04/06/2024
|
492.00p
|
508.00p
|
492.00p
|
495.00p
|
29,722
|
|
03/06/2024
|
502.00p
|
512.00p
|
490.00p
|
492.00p
|
67,810
|
|
31/05/2024
|
485.00p
|
499.00p
|
480.00p
|
488.00p
|
155,543
|
|
30/05/2024
|
480.00p
|
499.00p
|
480.00p
|
485.00p
|
35,159
|
|
29/05/2024
|
478.00p
|
499.00p
|
478.00p
|
491.00p
|
7,207
|
|
28/05/2024
|
488.00p
|
497.00p
|
483.00p
|
483.00p
|
25,749
|
|
27/05/2024
|
483.00p
|
499.00p
|
481.00p
|
489.00p
|
18,020
|
|
24/05/2024
|
483.00p
|
499.00p
|
481.00p
|
489.00p
|
18,020
|
|
23/05/2024
|
490.00p
|
502.00p
|
482.25p
|
487.00p
|
17,751
|
|
22/05/2024
|
490.00p
|
498.00p
|
490.00p
|
490.00p
|
23,362
|
|
21/05/2024
|
500.00p
|
516.00p
|
490.00p
|
490.00p
|
24,137
|
|
20/05/2024
|
495.00p
|
516.00p
|
495.00p
|
504.00p
|
17,648
|
|
17/05/2024
|
487.00p
|
516.00p
|
487.00p
|
495.00p
|
14,809
|
|
16/05/2024
|
500.00p
|
516.00p
|
488.00p
|
490.00p
|
32,199
|
|
15/05/2024
|
494.00p
|
513.50p
|
494.00p
|
502.00p
|
15,437
|
|
14/05/2024
|
487.00p
|
508.00p
|
485.00p
|
498.00p
|
10,125
|
|
13/05/2024
|
473.00p
|
490.75p
|
473.00p
|
486.00p
|
20,631
|
|
10/05/2024
|
470.00p
|
478.00p
|
466.00p
|
473.00p
|
19,782
|
|
09/05/2024
|
470.00p
|
477.00p
|
470.00p
|
470.00p
|
24,433
|
|
08/05/2024
|
475.00p
|
475.00p
|
467.00p
|
470.00p
|
46,617
|
|
07/05/2024
|
474.00p
|
474.00p
|
464.00p
|
467.00p
|
35,138
|
|
06/05/2024
|
474.00p
|
476.39p
|
460.00p
|
460.00p
|
19,775
|
|
03/05/2024
|
474.00p
|
476.39p
|
460.00p
|
460.00p
|
19,775
|
|
02/05/2024
|
457.00p
|
469.25p
|
450.00p
|
460.00p
|
467,639
|
|
01/05/2024
|
456.00p
|
464.00p
|
451.50p
|
455.00p
|
12,215
|
|
30/04/2024
|
454.00p
|
459.00p
|
450.00p
|
456.00p
|
32,627
|
|
29/04/2024
|
456.00p
|
456.00p
|
448.01p
|
449.00p
|
7,966
|
|
26/04/2024
|
452.00p
|
452.45p
|
446.75p
|
448.00p
|
81,245
|
|
25/04/2024
|
468.00p
|
473.00p
|
447.92p
|
450.00p
|
76,904
|
|
24/04/2024
|
470.00p
|
477.00p
|
468.00p
|
468.00p
|
13,215
|
|
23/04/2024
|
460.00p
|
478.00p
|
460.00p
|
469.00p
|
13,230
|
|
22/04/2024
|
458.00p
|
464.19p
|
456.78p
|
460.00p
|
138,149
|
|
19/04/2024
|
455.00p
|
458.50p
|
447.00p
|
455.00p
|
9,905
|
|
18/04/2024
|
450.00p
|
455.10p
|
446.00p
|
450.00p
|
29,422
|
|
17/04/2024
|
450.00p
|
459.00p
|
440.00p
|
448.00p
|
18,949
|
|
16/04/2024
|
445.00p
|
468.50p
|
437.00p
|
440.00p
|
692,775
|
|
15/04/2024
|
446.00p
|
455.50p
|
444.00p
|
446.00p
|
91,852
|
|
12/04/2024
|
445.00p
|
457.00p
|
444.50p
|
445.00p
|
11,939
|
|
11/04/2024
|
446.00p
|
453.00p
|
442.20p
|
445.00p
|
23,168
|
|
10/04/2024
|
447.00p
|
451.00p
|
442.40p
|
445.00p
|
30,904
|
|
09/04/2024
|
452.00p
|
469.00p
|
440.00p
|
445.00p
|
487,894
|
|
08/04/2024
|
453.00p
|
468.00p
|
449.95p
|
450.00p
|
19,584
|
|
05/04/2024
|
450.00p
|
466.00p
|
448.93p
|
450.00p
|
30,081
|
|
04/04/2024
|
456.00p
|
456.00p
|
450.00p
|
450.00p
|
34,938
|
|
03/04/2024
|
460.00p
|
462.00p
|
449.00p
|
451.00p
|
32,987
|
|
02/04/2024
|
447.00p
|
463.00p
|
445.00p
|
450.00p
|
174,644
|
|
01/04/2024
|
449.00p
|
457.00p
|
445.00p
|
457.00p
|
85,138
|
|
29/03/2024
|
449.00p
|
457.00p
|
445.00p
|
457.00p
|
85,138
|
|
28/03/2024
|
449.00p
|
457.00p
|
445.00p
|
457.00p
|
65,138
|
|
27/03/2024
|
443.00p
|
452.00p
|
443.00p
|
448.00p
|
14,241
|
|
26/03/2024
|
444.00p
|
444.00p
|
438.00p
|
443.00p
|
24,389
|
|
25/03/2024
|
435.00p
|
444.00p
|
434.00p
|
437.00p
|
22,425
|
|
22/03/2024
|
435.00p
|
437.30p
|
434.00p
|
436.00p
|
66,910
|
|
21/03/2024
|
442.00p
|
442.00p
|
433.00p
|
434.00p
|
13,727
|
|
20/03/2024
|
431.00p
|
436.00p
|
428.00p
|
432.00p
|
344,409
|
|
19/03/2024
|
431.00p
|
435.00p
|
425.00p
|
425.00p
|
35,231
|