Ricardo plc (RCDO.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 430 | 450.12 | 410 | 1957 | 435.93434666 | DE |
| 4 | 10 | 2.38095238095 | 420 | 450.12 | 385 | 1880 | 424.2647594 | DE |
| 12 | -85 | -16.5048543689 | 515 | 525.9 | 385 | 2826 | 462.56602309 | DE |
| 26 | -45 | -9.47368421053 | 475 | 525.9 | 385 | 2803 | 483.08775009 | DE |
| 52 | -15 | -3.37078651685 | 445 | 525.9 | 385 | 2065 | 474.42213944 | DE |
| 156 | -7 | -1.60183066362 | 437 | 612 | 325.05 | 2673 | 459.47404928 | DE |
| 260 | -240 | -35.8208955224 | 670 | 829.6 | 319 | 4791 | 441.81506732 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 430 | -10 | -2.27 | 440 | 450.12 | 430 | 3038 |
| 1731083160 | 440 | 0 | 0.00 | 450 | 450 | 440 | 3537 |
| 1730993820 | 440 | 10 | 2.33 | 440 | 450 | 440 | 1109 |
| 1730910480 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1730824080 | 430 | 0 | 0.00 | 430 | 440 | 410 | 145 |
| 1730737740 | 430 | 0 | 0.00 | 440 | 440 | 430 | 358 |
| 1730475300 | 430 | 10 | 2.38 | 420 | 430 | 420 | 0 |
| 1730388900 | 420 | -20 | -4.55 | 440 | 450 | 420 | 1232 |
| 1730305440 | 440 | 0 | 0.00 | 440 | 450 | 440 | 0 |
| 1730193840 | 440 | 10 | 2.33 | 430 | 440 | 430 | 479 |
| 1730132940 | 430 | 0 | 0.00 | 430 | 434 | 430 | 2270 |
| 1729869960 | 430 | 0 | 0.00 | 430 | 440 | 420 | 8290 |
| 1729783680 | 430 | 20 | 4.88 | 400 | 430 | 385 | 0 |
| 1729697340 | 410 | 0 | 0.00 | 400 | 410 | 400 | 2809 |
| 1729610340 | 410 | -4.8 | -1.16 | 420 | 420 | 385 | 5839 |
| 1729524420 | 414.8 | -5.2 | -1.24 | 430 | 430 | 410 | 900 |
| 1729262100 | 420 | 0 | 0.00 | 410 | 420 | 410 | 358 |
| 1729178580 | 420 | 0 | 0.00 | 420 | 420 | 410 | 4152 |
| 1729092540 | 420 | 0 | 0.00 | 430 | 430 | 420 | 207 |
| 1729006140 | 420 | 0 | 0.00 | 420 | 430 | 420 | 1000 |
| 1728919680 | 420 | 0 | 0.00 | 420 | 420 | 410 | 118 |
| 1728657480 | 420 | 0 | 0.00 | 420 | 420 | 410 | 131 |
| 1728574140 | 420 | -10 | -2.33 | 420 | 430 | 410 | 0 |
| 1728484740 | 430 | 10 | 2.38 | 430 | 430 | 420 | 1747 |
| 1728401340 | 420 | -10 | -2.33 | 430 | 430 | 420 | 0 |
| 1728311580 | 430 | -10 | -2.27 | 430 | 450 | 430 | 0 |
| 1728053040 | 440 | 0 | 0.00 | 450 | 450 | 430 | 1250 |
| 1727966700 | 440 | 0 | 0.00 | 450 | 450 | 440 | 3970 |
| 1727882940 | 440 | 0 | 0.00 | 450 | 450 | 440 | 11899 |
| 1727793720 | 440 | -10 | -2.22 | 450 | 452.48 | 440 | 1100 |
| 1727710080 | 450 | 10 | 2.27 | 450 | 452.92 | 440 | 3977 |
| 1727447580 | 440 | 0 | 0.00 | 450 | 450 | 440 | 120 |
| 1727364240 | 440 | -10 | -2.22 | 440 | 450 | 440 | 0 |
| 1727277960 | 450 | 0 | 0.00 | 450 | 455 | 450 | 7574 |
| 1727191740 | 450 | 0 | 0.00 | 450 | 454.75 | 440 | 25567 |
| 1727102220 | 450 | 0 | 0.00 | 450 | 450 | 440 | 2000 |
| 1726843740 | 450 | 0 | 0.00 | 460 | 460 | 450 | 950 |
| 1726756740 | 450 | 0 | 0.00 | 450 | 455.4 | 450 | 6368 |
| 1726669920 | 450 | -10 | -2.17 | 460 | 460 | 450 | 685 |
| 1726586700 | 460 | -30 | -6.12 | 490 | 490 | 450 | 2000 |
| 1726498920 | 490 | 10 | 2.08 | 480 | 490 | 470 | 2910 |
| 1726238280 | 480 | 0 | 0.00 | 490 | 505 | 480 | 1115 |
| 1726151880 | 480 | -35 | -6.80 | 490 | 490 | 480 | 0 |
| 1726068360 | 515 | 0 | 0.00 | 515 | 515 | 515 | 0 |
| 1725981960 | 515 | 0 | 0.00 | 515 | 525 | 515 | 2681 |
| 1725892800 | 515 | 0 | 0.00 | 525 | 525 | 515 | 5594 |
| 1725633480 | 515 | 0 | 0.00 | 515 | 525.9 | 513.28 | 10186 |
| 1725547140 | 515 | 10 | 1.98 | 505 | 525 | 505 | 3278 |
| 1725460740 | 505 | 0 | 0.00 | 505 | 515 | 490 | 921 |
| 1725374160 | 505 | 0 | 0.00 | 505 | 506.25 | 490 | 6754 |
| 1725287700 | 505 | 0 | 0.00 | 505 | 515 | 488 | 5234 |
| 1725028800 | 505 | 15 | 3.06 | 505 | 508 | 496 | 12384 |
| 1724942100 | 490 | 0 | 0.00 | 505 | 505 | 490 | 3731 |
| 1724858700 | 490 | 0 | 0.00 | 505 | 505 | 480 | 0 |
| 1724772540 | 490 | 0 | 0.00 | 505 | 505 | 490 | 1012 |
| 1724423820 | 490 | 0 | 0.00 | 505 | 505 | 490 | 0 |
| 1724340540 | 490 | -15 | -2.97 | 505 | 505 | 490 | 0 |
| 1724251080 | 505 | 0 | 0.00 | 515 | 515 | 505 | 0 |
| 1724167740 | 505 | 0 | 0.00 | 515 | 515 | 490 | 101 |
| 1724081220 | 505 | 0 | 0.00 | 505 | 515 | 505 | 0 |
| 1723821960 | 505 | 0 | 0.00 | 505 | 505.5 | 480 | 604 |
| 1723732740 | 505 | 0 | 0.00 | 505 | 505 | 505 | 0 |
| 1723646340 | 505 | 0 | 0.00 | 505 | 515 | 505 | 0 |
| 1723559520 | 505 | 0 | 0.00 | 505 | 515 | 505 | 625 |
| 1723473480 | 505 | 0 | 0.00 | 505 | 507 | 505 | 533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
