Richoux Group (RIC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Richoux Group

Date Open High Low Close* Volume
05/04/2007 28.50p 28.50p 28.50p 28.50p 27500
04/04/2007 28.50p 28.50p 28.50p 28.50p 26578
03/04/2007 28.50p 28.50p 28.50p 28.50p 32500
02/04/2007 28.00p 28.50p 28.00p 28.50p 250
30/03/2007 28.50p 28.50p 28.50p 28.50p 7125
29/03/2007 28.50p 28.50p 28.50p 28.50p 2563
28/03/2007 28.50p 28.50p 28.50p 28.50p 0
27/03/2007 28.50p 28.50p 28.50p 28.50p 2311
26/03/2007 28.50p 28.50p 28.50p 28.50p 120000
23/03/2007 28.50p 28.50p 27.50p 28.50p 850
22/03/2007 28.50p 28.50p 28.50p 28.50p 2000
21/03/2007 28.50p 28.50p 28.50p 28.50p 0
20/03/2007 28.50p 28.50p 28.50p 28.50p 0
19/03/2007 28.50p 28.50p 28.50p 28.50p 0
16/03/2007 28.50p 28.50p 28.50p 28.50p 0
15/03/2007 28.50p 28.50p 28.50p 28.50p 6063
14/03/2007 28.50p 28.50p 28.50p 28.50p 500
13/03/2007 28.50p 28.50p 27.50p 28.50p 0
12/03/2007 28.50p 28.50p 28.50p 28.50p 279
09/03/2007 28.50p 28.50p 28.50p 28.50p 0
08/03/2007 28.00p 28.50p 28.00p 28.50p 0
07/03/2007 28.50p 28.50p 28.50p 28.50p 0
06/03/2007 28.50p 28.50p 28.50p 28.50p 0
05/03/2007 28.50p 28.50p 28.50p 28.50p 575
02/03/2007 28.50p 28.50p 28.50p 28.50p 23625
01/03/2007 28.50p 28.50p 28.50p 28.50p 23498
28/02/2007 28.50p 29.50p 28.50p 28.50p 4000
27/02/2007 28.50p 29.50p 28.50p 28.50p 0
26/02/2007 28.50p 28.50p 28.50p 28.50p 8838
23/02/2007 29.00p 29.00p 28.50p 28.50p 3125
22/02/2007 29.00p 29.00p 28.50p 29.00p 0
21/02/2007 29.00p 29.00p 29.00p 29.00p 0
20/02/2007 29.50p 29.50p 29.00p 29.00p 2256
19/02/2007 29.50p 29.50p 29.50p 29.50p 500
16/02/2007 29.50p 29.50p 29.50p 29.50p 937
15/02/2007 29.50p 30.50p 29.50p 29.50p 5000
14/02/2007 29.50p 29.50p 29.50p 29.50p 0
13/02/2007 29.50p 29.50p 29.50p 29.50p 5350
12/02/2007 29.50p 29.50p 29.50p 29.50p 0
09/02/2007 29.50p 29.50p 29.50p 29.50p 1955
08/02/2007 29.50p 29.50p 29.50p 29.50p 205
07/02/2007 29.50p 29.50p 29.50p 29.50p 0
06/02/2007 29.50p 29.50p 29.50p 29.50p 0
05/02/2007 29.75p 29.75p 29.50p 29.50p 4750
02/02/2007 30.25p 30.25p 29.75p 29.75p 13264
01/02/2007 30.25p 30.25p 30.25p 30.25p 3636
31/01/2007 30.25p 30.25p 30.00p 30.25p 0
30/01/2007 30.25p 30.25p 30.25p 30.25p 0
29/01/2007 30.25p 30.25p 30.25p 30.25p 3000
26/01/2007 30.25p 30.25p 30.25p 30.25p 0
25/01/2007 30.25p 30.25p 30.25p 30.25p 30387
24/01/2007 30.50p 30.50p 30.25p 30.25p 0
23/01/2007 30.25p 30.25p 30.25p 30.25p 128125
22/01/2007 30.50p 30.50p 30.25p 30.25p 7500
19/01/2007 30.25p 30.25p 30.25p 30.25p 0
18/01/2007 29.00p 30.25p 29.00p 30.25p 27500
17/01/2007 29.00p 29.00p 29.00p 29.00p 0
16/01/2007 29.00p 29.00p 29.00p 29.00p 2500
15/01/2007 29.00p 29.00p 29.00p 29.00p 15000
12/01/2007 28.50p 29.00p 28.50p 29.00p 4625
11/01/2007 28.00p 28.50p 28.00p 28.50p 47055
10/01/2007 28.00p 28.00p 28.00p 28.00p 7975
09/01/2007 28.00p 28.00p 28.00p 28.00p 750
08/01/2007 28.00p 28.00p 28.00p 28.00p 2232
05/01/2007 28.00p 28.00p 27.00p 28.00p 875
04/01/2007 28.50p 28.50p 28.00p 28.00p 19686
03/01/2007 28.50p 28.50p 28.50p 28.50p 0
02/01/2007 28.50p 28.50p 27.50p 28.50p 0
29/12/2006 28.50p 28.50p 28.50p 28.50p 0
28/12/2006 28.50p 28.50p 28.50p 28.50p 0
27/12/2006 28.50p 28.50p 28.50p 28.50p 0
22/12/2006 28.50p 28.50p 28.50p 28.50p 0
21/12/2006 28.50p 28.50p 27.50p 28.50p 0
20/12/2006 28.50p 28.50p 27.50p 28.50p 0
19/12/2006 28.00p 28.00p 28.00p 28.50p 0
18/12/2006 28.50p 28.50p 28.50p 28.50p 0
15/12/2006 28.50p 28.50p 28.50p 28.50p 7500
14/12/2006 28.50p 28.50p 27.50p 28.50p 2000
13/12/2006 28.50p 28.50p 28.50p 28.50p 0
12/12/2006 28.50p 28.50p 28.50p 28.50p 19750
11/12/2006 28.50p 28.50p 28.50p 28.50p 2020
08/12/2006 28.50p 28.50p 28.50p 28.50p 0
07/12/2006 28.50p 28.50p 28.50p 28.50p 3125
06/12/2006 28.50p 28.50p 28.50p 28.50p 0
05/12/2006 28.50p 28.50p 27.50p 28.50p 3
04/12/2006 28.00p 28.50p 28.00p 28.50p 3500
01/12/2006 28.50p 28.50p 27.50p 28.50p 1605
30/11/2006 28.50p 28.50p 27.50p 28.00p 1500
29/11/2006 28.50p 28.50p 27.50p 28.50p 350
28/11/2006 28.50p 28.50p 27.50p 28.50p 0
27/11/2006 28.50p 28.50p 27.50p 28.50p 2149
24/11/2006 28.50p 28.50p 28.50p 28.50p 3750
23/11/2006 28.50p 28.50p 27.50p 28.50p 0
22/11/2006 28.50p 28.50p 28.50p 28.50p 2000
21/11/2006 28.50p 28.50p 27.50p 28.50p 23223
20/11/2006 28.50p 28.50p 28.50p 28.50p 51978
17/11/2006 27.50p 27.50p 27.50p 28.50p 1250
16/11/2006 28.50p 28.50p 27.50p 28.50p 8463
15/11/2006 28.00p 28.00p 28.00p 28.50p 198125
14/11/2006 28.50p 28.50p 28.50p 28.50p 12500
13/11/2006 28.50p 28.50p 28.50p 28.50p 0
10/11/2006 28.50p 28.50p 28.50p 28.50p 0
09/11/2006 28.50p 28.50p 27.50p 28.50p 169250
08/11/2006 28.50p 28.50p 27.50p 28.00p 0
07/11/2006 28.00p 28.50p 28.00p 28.50p 0
06/11/2006 28.00p 28.00p 28.00p 28.00p 303080
03/11/2006 28.00p 28.00p 28.00p 28.00p 0
02/11/2006 28.00p 28.00p 27.50p 28.00p 525
01/11/2006 28.00p 28.00p 28.00p 28.00p 288
31/10/2006 28.00p 28.00p 28.00p 28.00p 54000
30/10/2006 27.50p 28.00p 27.50p 28.00p 125
27/10/2006 28.00p 28.00p 28.00p 28.00p 0
26/10/2006 28.00p 28.00p 28.00p 28.00p 1687
25/10/2006 28.00p 28.00p 28.00p 28.00p 0
24/10/2006 28.00p 28.00p 28.00p 28.00p 0
23/10/2006 28.00p 28.00p 28.00p 28.00p 34234
20/10/2006 28.00p 28.00p 28.00p 28.00p 0
19/10/2006 28.00p 28.00p 28.00p 28.00p 20000
18/10/2006 28.00p 28.00p 28.00p 28.00p 150
17/10/2006 28.00p 28.00p 28.00p 28.00p 0
16/10/2006 28.50p 28.50p 28.00p 28.00p 7869
13/10/2006 28.50p 28.50p 28.50p 28.50p 78
12/10/2006 28.50p 28.50p 28.50p 28.50p 4009
11/10/2006 28.50p 28.50p 28.50p 28.50p 0
10/10/2006 28.50p 28.50p 28.50p 28.50p 0
09/10/2006 28.50p 28.50p 27.50p 28.50p 0
06/10/2006 28.50p 28.50p 28.50p 28.50p 3
05/10/2006 28.50p 28.50p 28.50p 28.50p 0
04/10/2006 28.50p 28.50p 28.50p 28.50p 0
03/10/2006 28.50p 28.50p 28.50p 28.50p 2937
02/10/2006 28.50p 28.50p 28.50p 28.50p 0
29/09/2006 28.50p 28.50p 28.50p 28.50p 2158828
28/09/2006 28.50p 28.50p 28.50p 28.50p 417250
27/09/2006 28.50p 28.50p 28.00p 28.00p 50256
26/09/2006 27.50p 28.50p 26.50p 28.50p 26250
25/09/2006 26.50p 27.75p 26.50p 27.50p 15000
22/09/2006 23.50p 24.25p 22.50p 24.25p 55686
21/09/2006 27.00p 27.00p 27.00p 27.00p 500
20/09/2006 27.00p 27.00p 27.00p 27.00p 1000
19/09/2006 27.00p 27.00p 27.00p 27.00p 1718
18/09/2006 27.00p 27.00p 27.00p 27.00p 0
15/09/2006 27.00p 27.00p 27.00p 27.00p 0
14/09/2006 27.00p 27.00p 27.00p 27.00p 0
13/09/2006 27.00p 27.00p 27.00p 27.00p 0
12/09/2006 27.00p 27.00p 27.00p 27.00p 0
11/09/2006 27.00p 27.00p 27.00p 27.00p 0
08/09/2006 27.00p 27.00p 27.00p 27.00p 0
07/09/2006 27.00p 27.00p 27.00p 27.00p 0
06/09/2006 26.50p 27.00p 26.50p 27.00p 0
05/09/2006 26.50p 26.50p 26.50p 26.50p 4880
04/09/2006 25.50p 25.50p 25.50p 25.50p 1000
01/09/2006 25.50p 25.50p 25.50p 25.50p 14221
31/08/2006 25.50p 25.50p 25.50p 25.50p 28071
30/08/2006 25.50p 25.50p 25.50p 25.50p 80000
29/08/2006 25.50p 25.50p 25.50p 25.50p 0
25/08/2006 25.50p 25.50p 25.50p 25.50p 0
24/08/2006 25.50p 25.50p 25.50p 25.50p 0
23/08/2006 25.50p 25.50p 25.50p 25.50p 0
22/08/2006 25.50p 25.50p 25.50p 25.50p 3250
21/08/2006 25.00p 25.50p 25.00p 25.50p 3162
18/08/2006 25.50p 25.50p 25.50p 25.50p 10000
17/08/2006 25.50p 25.50p 25.50p 25.50p 0
16/08/2006 25.50p 25.50p 25.50p 25.50p 0
15/08/2006 25.00p 25.50p 25.00p 25.50p 131000
14/08/2006 25.00p 25.00p 25.00p 25.00p 0
11/08/2006 25.00p 25.00p 25.00p 25.00p 0
10/08/2006 25.00p 25.00p 25.00p 25.00p 0
09/08/2006 25.00p 25.00p 25.00p 25.00p 0
08/08/2006 25.00p 25.00p 25.00p 25.00p 1515
07/08/2006 25.00p 25.00p 24.50p 25.00p 1338
04/08/2006 25.00p 25.00p 25.00p 25.00p 0
03/08/2006 23.50p 25.00p 23.50p 25.00p 79700
02/08/2006 23.50p 23.50p 23.50p 23.50p 0
01/08/2006 23.00p 23.50p 23.00p 23.50p 905000
31/07/2006 23.50p 23.50p 22.50p 23.00p 24021
28/07/2006 23.50p 23.50p 23.50p 23.50p 170872
27/07/2006 22.50p 23.50p 22.50p 23.50p 540992
26/07/2006 23.50p 23.50p 23.50p 23.50p 500000
25/07/2006 23.50p 23.50p 23.50p 23.50p 255000
24/07/2006 23.50p 23.50p 23.50p 23.50p 0
21/07/2006 23.50p 23.50p 23.50p 23.50p 0
20/07/2006 23.50p 23.50p 23.50p 23.50p 0
19/07/2006 23.50p 23.50p 23.50p 23.50p 0
18/07/2006 23.50p 23.50p 23.50p 23.50p 0
17/07/2006 23.50p 23.50p 23.50p 23.50p 0
14/07/2006 23.50p 23.50p 23.50p 23.50p 0
13/07/2006 24.00p 24.00p 24.00p 24.00p 0
12/07/2006 24.00p 24.50p 24.00p 24.00p 500
11/07/2006 24.00p 24.00p 24.00p 24.00p 10478
10/07/2006 24.00p 24.00p 24.00p 24.00p 586
07/07/2006 24.00p 24.00p 24.00p 24.00p 2500
06/07/2006 24.00p 24.00p 24.00p 24.00p 183
05/07/2006 23.50p 24.50p 23.50p 24.00p 40500
04/07/2006 23.50p 23.50p 23.50p 23.50p 9061
03/07/2006 23.50p 23.50p 23.50p 23.50p 7857
30/06/2006 23.50p 23.50p 23.50p 23.50p 25000
29/06/2006 23.50p 23.50p 23.50p 23.50p 986
28/06/2006 23.50p 23.50p 23.50p 23.50p 0
27/06/2006 23.50p 23.50p 23.50p 23.50p 285
26/06/2006 23.50p 23.50p 23.50p 23.50p 0

*Close Price adjusted for both dividends and splits