Ricardo plc Historical Data - RCDO.GB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Ricardo plc (RCDO.GB)
Ricardo plc (RCDO.GB) Historical

Ricardo plc (RCDO.GB)

462.50

0.00

(0.00%)

Closed April 30 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12.5	-2.63157894737	475	475	447.9	6435	462.86520455	DE
4	17.5	3.93258426966	445	475	439	4823	459.84052332	DE
12	27.5	6.32183908046	435	475	405	3026	450.8604744	DE
26	37.5	8.82352941176	425	495	405	2488	451.97868147	DE
52	-137.5	-22.9166666667	600	612	405	2334	483.94755433	DE
156	21.5	4.87528344671	441	612	325.05	4758	435.36064954	DE
260	-297.5	-39.1447368421	760	829.6	319	5728	447.37046378	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714402080	462.5	0	0.00	462.5	462.5	457	18188
1714145400	462.5	0	0.00	462.5	462.5	449	4617
1714058940	462.5	-12.5	-2.63	475	475	447.9	2182
1713972360	475	0	0.00	475	475	471.04	752
1713886080	475	10	2.15	465	475	465	0
1713799740	465	10	2.20	455	465	455	15068
1713537600	455	10	2.25	445	455	445	0
1713453960	445	0	0.00	445	445	445	0
1713365220	445	0	0.00	445	445	445	0
1713281160	445	-10	-2.20	455	455	439	293
1713192300	455	0	0.00	455	455.5	455	360
1712936040	455	0	0.00	455	455	444.5	897
1712845920	455	0	0.00	455	455	443	10565
1712759940	455	0	0.00	455	455	455	0
1712673480	455	0	0.00	455	455	440	7040
1712587140	455	0	0.00	455	456	449	1009
1712327640	455	0	0.00	455	455	449	8496
1712244240	455	0	0.00	455	455	450.63	1687
1712155560	455	0	0.00	455	462	455	1000
1712068740	455	10	2.25	445	462.1	445	192
1711639860	445	0	0.00	445	446.69	445	308
1711553820	445	0	0.00	445	445	443.46	3100
1711467240	445	10	2.30	435	445	435	1700
1711380660	435	0	0.00	435	435	434.9	2080
1711122060	435	0	0.00	435	435	434.9	1500
1711035240	435	0	0.00	435	435	434.55	1139
1710952140	435	0	0.00	435	435	432.84	2338
1710865740	435	0	0.00	435	435	435	0
1710779340	435	0	0.00	435	435.5	435	2168
1710516900	435	0	0.00	435	435	435	0
1710434040	435	-10	-2.25	431.64	435	430.48	567
1710347340	445	0	0.00	445	445	433	1692
1710260820	445	0	0.00	445	445	435.8	1037
1710171660	445	0	0.00	445	445	445	0
1709911920	445	10	2.30	435	445	435	0
1709825700	435	-10	-2.25	445	445	435	225
1709739540	445	20	4.71	425	445	425	0
1709652840	425	-10	-2.30	435	435	415	2563
1709569680	435	0	0.00	435	435	435	0
1709307480	435	0	0.00	435	435	435	0
1709220960	435	10	2.35	425	435	425	0
1709134320	425	0	0.00	425	425	425	0
1709051280	425	0	0.00	425	425	418	1962
1708961460	425	0	0.00	425	425	420.2	2544
1708702320	425	0	0.00	425	425	420	700
1708616220	425	0	0.00	425	425	425	0
1708529820	425	0	0.00	425	425	425	0
1708443300	425	0	0.00	425	425	425	0
1708356840	425	0	0.00	425	425	425	0
1708097640	425	0	0.00	425	425	425	0
1708011780	425	0	0.00	425	425	415	0
1707925020	425	10	2.41	415	425	415	0
1707841740	415	-20	-4.60	435	435	405	3500
1707752160	435	0	0.00	435	435	432	972
1707493020	435	0	0.00	435	435.01	435	2590
1707406320	435	0	0.00	435	435	435	0
1707323580	435	0	0.00	435	435	421	2457
1707236760	435	0	0.00	435	435	422.35	1449
1707150420	435	0	0.00	435	435	435	3091
1706891340	435	-10	-2.25	445	445	435	0
1706804820	445	10	2.30	435	445	435	0
1706718540	435	0	0.00	435	435	430.56	1058
1706632080	435	0	0.00	435	435	435	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions