Ricardo Plc (RCDO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -2.41448692153 | 497 | 502 | 486 | 16759 | 494.82420966 | DE |
| 4 | -5 | -1.02040816327 | 490 | 502 | 485 | 29674 | 490.85297448 | DE |
| 12 | 29 | 6.35964912281 | 456 | 512 | 449 | 40498 | 482.65337403 | DE |
| 26 | 47 | 10.7305936073 | 438 | 512 | 395 | 89911 | 442.69571648 | DE |
| 52 | -125 | -20.4918032787 | 610 | 618 | 395 | 77274 | 466.89713886 | DE |
| 156 | 107 | 28.3068783069 | 378 | 618 | 325 | 96562 | 469.63323526 | DE |
| 260 | -239 | -33.0110497238 | 724 | 846 | 262 | 96151 | 466.0484472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 496 | 6 | 1.22 | 502 | 502 | 496 | 1871 |
| 1721320200 | 490 | -4 | -0.81 | 495 | 495 | 487 | 13528 |
| 1721233800 | 494 | -3 | -0.60 | 488 | 494 | 488 | 28583 |
| 1721147400 | 497 | 0 | 0.00 | 497 | 497 | 495 | 25072 |
| 1721061000 | 497 | 1 | 0.20 | 497 | 498 | 497 | 14739 |
| 1720801800 | 496 | -2 | -0.40 | 496 | 498 | 495 | 13605 |
| 1720715400 | 498 | 5 | 1.01 | 487 | 498 | 485 | 49598 |
| 1720629000 | 493 | 1 | 0.20 | 486 | 493 | 486 | 37896 |
| 1720542600 | 492 | 7 | 1.44 | 486 | 492 | 486 | 21173 |
| 1720456200 | 485 | -5 | -1.02 | 485 | 490 | 485 | 107667 |
| 1720197000 | 490 | 0 | 0.00 | 492 | 495 | 490 | 71048 |
| 1720110600 | 490 | 3 | 0.62 | 492 | 494 | 485 | 24186 |
| 1720024200 | 487 | 1 | 0.21 | 495 | 495 | 487 | 16058 |
| 1719937800 | 486 | 0 | 0.00 | 486 | 491 | 486 | 11824 |
| 1719851400 | 486 | -1 | -0.21 | 487 | 487 | 486 | 17392 |
| 1719592200 | 487 | -2 | -0.41 | 487 | 487 | 487 | 5422 |
| 1719505800 | 489 | 1 | 0.20 | 493 | 493 | 488 | 15553 |
| 1719419400 | 488 | -4 | -0.81 | 488 | 490 | 486 | 8450 |
| 1719333000 | 492 | 0 | 0.00 | 497 | 497 | 492 | 6854 |
| 1719246600 | 492 | 0 | 0.00 | 490 | 492 | 490 | 102963 |
| 1718987400 | 492 | 0 | 0.00 | 492 | 492 | 485 | 41639 |
| 1718901000 | 492 | -2 | -0.40 | 492 | 492 | 492 | 24117 |
| 1718814600 | 494 | 2 | 0.41 | 494 | 494 | 494 | 8197 |
| 1718728200 | 492 | 0 | 0.00 | 492 | 492 | 492 | 15502 |
| 1718641800 | 492 | -3 | -0.61 | 499 | 499 | 492 | 8831 |
| 1718382600 | 495 | 0 | 0.00 | 491 | 495 | 490 | 14668 |
| 1718296200 | 495 | 3 | 0.61 | 487 | 495 | 487 | 57832 |
| 1718209800 | 492 | 4 | 0.82 | 485 | 492 | 485 | 274060 |
| 1718123400 | 488 | -2 | -0.41 | 486 | 488 | 485 | 17908 |
| 1718037000 | 490 | -2 | -0.41 | 491 | 491 | 486 | 54617 |
| 1717777800 | 492 | -4 | -0.81 | 498 | 498 | 490 | 15418 |
| 1717691400 | 496 | 6 | 1.22 | 491 | 496 | 490 | 18696 |
| 1717605000 | 490 | -5 | -1.01 | 493 | 496 | 490 | 22427 |
| 1717518600 | 495 | 3 | 0.61 | 492 | 497 | 492 | 29722 |
| 1717432200 | 492 | 4 | 0.82 | 502 | 506 | 490 | 67810 |
| 1717173000 | 488 | 3 | 0.62 | 485 | 488 | 480 | 155543 |
| 1717086600 | 485 | -6 | -1.22 | 480 | 490 | 480 | 35159 |
| 1717000200 | 491 | 8 | 1.66 | 478 | 491 | 478 | 7207 |
| 1716913800 | 483 | -6 | -1.23 | 488 | 491 | 483 | 25749 |
| 1716568200 | 489 | 2 | 0.41 | 483 | 492 | 483 | 18020 |
| 1716481800 | 487 | -3 | -0.61 | 490 | 491 | 486 | 17751 |
| 1716395400 | 490 | 0 | 0.00 | 490 | 492 | 490 | 23362 |
| 1716309000 | 490 | -14 | -2.78 | 500 | 502 | 490 | 24137 |
| 1716222600 | 504 | 9 | 1.82 | 495 | 504 | 495 | 17648 |
| 1715963400 | 495 | 5 | 1.02 | 487 | 502 | 487 | 14809 |
| 1715877000 | 490 | -12 | -2.39 | 500 | 508 | 488 | 32199 |
| 1715790600 | 502 | 4 | 0.80 | 494 | 512 | 494 | 15437 |
| 1715704200 | 498 | 12 | 2.47 | 487 | 500 | 487 | 10125 |
| 1715617800 | 486 | 13 | 2.75 | 473 | 490 | 473 | 20631 |
| 1715358600 | 473 | 3 | 0.64 | 470 | 478 | 470 | 19782 |
| 1715272200 | 470 | 0 | 0.00 | 470 | 477 | 470 | 24433 |
| 1715185800 | 470 | 3 | 0.64 | 475 | 475 | 470 | 46617 |
| 1715099400 | 467 | 7 | 1.52 | 474 | 474 | 464 | 35138 |
| 1714753800 | 460 | 0 | 0.00 | 474 | 474 | 460 | 19775 |
| 1714667400 | 460 | 5 | 1.10 | 457 | 463 | 450 | 467639 |
| 1714581000 | 455 | -1 | -0.22 | 456 | 462 | 455 | 12215 |
| 1714494600 | 456 | 7 | 1.56 | 454 | 459 | 450 | 32627 |
| 1714408200 | 449 | 1 | 0.22 | 456 | 456 | 449 | 7966 |
| 1714149000 | 448 | -2 | -0.44 | 452 | 452 | 448 | 82952 |
| 1714062600 | 450 | -18 | -3.85 | 468 | 473 | 448 | 83091 |
| 1713976200 | 468 | -1 | -0.21 | 470 | 477 | 468 | 19215 |
| 1713889800 | 469 | 9 | 1.96 | 460 | 478 | 460 | 13230 |
| 1713803400 | 460 | 5 | 1.10 | 458 | 461 | 458 | 138149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
