Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/06/2006 23.50p 23.50p 23.50p 23.50p 1000
22/06/2006 23.50p 23.50p 23.50p 23.50p 2000
21/06/2006 23.50p 23.50p 23.50p 23.50p 14240
20/06/2006 23.50p 23.50p 23.50p 23.50p 22500
19/06/2006 23.50p 23.50p 23.50p 23.50p 0
16/06/2006 23.00p 23.50p 23.00p 23.50p 100000
15/06/2006 23.00p 23.00p 23.00p 23.00p 27791
14/06/2006 23.00p 23.00p 23.00p 23.00p 0
13/06/2006 25.00p 25.00p 23.00p 23.00p 264500
12/06/2006 25.00p 25.00p 25.00p 25.00p 0
09/06/2006 25.00p 25.00p 25.00p 25.00p 335
08/06/2006 26.00p 26.00p 25.00p 25.00p 33937
07/06/2006 26.00p 26.00p 26.00p 26.00p 5000
06/06/2006 26.00p 26.00p 26.00p 26.00p 0
05/06/2006 26.00p 26.00p 26.00p 26.00p 7100
02/06/2006 26.00p 26.00p 26.00p 26.00p 10000
01/06/2006 26.00p 26.00p 26.00p 26.00p 1500
31/05/2006 26.00p 26.00p 26.00p 26.00p 18344
30/05/2006 26.00p 26.00p 26.00p 26.00p 0
26/05/2006 26.00p 26.00p 26.00p 26.00p 0
25/05/2006 26.00p 26.00p 26.00p 26.00p 1276
24/05/2006 26.00p 26.00p 26.00p 26.00p 3408
23/05/2006 26.00p 26.00p 24.50p 26.00p 5000
22/05/2006 26.00p 26.00p 24.50p 26.00p 71
19/05/2006 26.00p 26.00p 26.00p 26.00p 0
18/05/2006 26.00p 26.00p 26.00p 26.00p 0
17/05/2006 26.00p 26.00p 26.00p 26.00p 5920
16/05/2006 26.00p 26.00p 26.00p 26.00p 0
15/05/2006 26.00p 26.00p 26.00p 26.00p 0
12/05/2006 26.50p 26.50p 26.00p 26.00p 47810
11/05/2006 28.00p 28.00p 26.50p 26.50p 376116
10/05/2006 28.00p 28.00p 28.00p 28.00p 0
09/05/2006 29.50p 29.50p 28.00p 28.00p 21921
08/05/2006 29.50p 29.50p 29.50p 29.50p 0
05/05/2006 29.50p 29.50p 29.50p 29.50p 28009
04/05/2006 29.50p 29.50p 29.50p 29.50p 1000
03/05/2006 29.50p 29.50p 29.50p 29.50p 1675
02/05/2006 31.00p 31.00p 29.50p 29.50p 9082
28/04/2006 31.00p 31.00p 31.00p 31.00p 0
27/04/2006 31.00p 31.00p 31.00p 31.00p 10000
26/04/2006 31.00p 31.00p 31.00p 31.00p 12875
25/04/2006 31.00p 31.00p 31.00p 31.00p 0
24/04/2006 31.00p 31.00p 31.00p 31.00p 6750
21/04/2006 31.00p 31.00p 31.00p 31.00p 5927
20/04/2006 31.00p 31.50p 31.00p 31.00p 65611
19/04/2006 31.00p 31.00p 31.00p 31.00p 5752
18/04/2006 31.00p 31.50p 30.50p 31.00p 42348
13/04/2006 31.00p 31.00p 31.00p 31.00p 6798
12/04/2006 31.00p 31.50p 31.00p 31.00p 19339
11/04/2006 30.00p 31.00p 30.00p 31.00p 27444
10/04/2006 26.00p 28.50p 26.00p 28.50p 62711
07/04/2006 25.50p 26.00p 25.00p 26.00p 6000
06/04/2006 25.50p 26.00p 25.50p 25.50p 50000
05/04/2006 28.50p 28.50p 26.00p 26.00p 70412
04/04/2006 29.00p 29.00p 29.00p 29.00p 0
03/04/2006 29.00p 29.00p 29.00p 29.00p 147450
31/03/2006 29.50p 29.50p 29.00p 29.00p 20150
30/03/2006 33.50p 33.50p 29.00p 29.00p 11000
29/03/2006 33.50p 33.50p 33.50p 33.50p 35416
28/03/2006 33.50p 33.50p 33.50p 33.50p 300
27/03/2006 33.50p 33.50p 33.50p 33.50p 0
24/03/2006 33.50p 33.50p 33.50p 33.50p 10118
23/03/2006 33.50p 33.50p 33.50p 33.50p 59689
22/03/2006 33.50p 33.50p 33.50p 33.50p 8277
21/03/2006 33.50p 33.50p 33.50p 33.50p 17500
20/03/2006 33.50p 33.50p 33.50p 33.50p 21625
17/03/2006 33.50p 33.50p 33.50p 33.50p 2687
16/03/2006 33.50p 33.50p 33.50p 33.50p 1590
15/03/2006 33.50p 33.50p 33.50p 33.50p 23700
14/03/2006 33.50p 33.50p 33.50p 33.50p 0
13/03/2006 33.50p 33.50p 33.50p 33.50p 5625
10/03/2006 33.50p 33.50p 33.50p 33.50p 25000
09/03/2006 36.00p 36.00p 33.50p 33.50p 30588
08/03/2006 36.00p 36.00p 36.00p 36.00p 114
07/03/2006 36.00p 36.00p 36.00p 36.00p 16175
06/03/2006 36.00p 36.00p 36.00p 36.00p 199085
03/03/2006 36.00p 36.00p 36.00p 36.00p 4100
02/03/2006 36.00p 36.00p 36.00p 36.00p 5846
01/03/2006 36.00p 36.00p 36.00p 36.00p 3910
28/02/2006 36.00p 36.00p 36.00p 36.00p 0
27/02/2006 36.00p 36.00p 34.50p 36.00p 25000
24/02/2006 36.00p 36.00p 36.00p 36.00p 1554
23/02/2006 36.00p 36.00p 36.00p 36.00p 3750
22/02/2006 36.00p 36.00p 36.00p 36.00p 3540
21/02/2006 36.00p 37.50p 36.00p 36.00p 3000
20/02/2006 36.00p 36.00p 36.00p 36.00p 1525
17/02/2006 36.00p 36.00p 36.00p 36.00p 989
16/02/2006 36.00p 36.00p 36.00p 36.00p 0
15/02/2006 36.50p 36.50p 36.00p 36.00p 10000
14/02/2006 36.50p 36.50p 36.50p 36.50p 13790
13/02/2006 35.50p 37.00p 35.50p 36.50p 49039
10/02/2006 35.50p 35.50p 35.50p 35.50p 19500
09/02/2006 35.50p 35.50p 34.50p 35.50p 0
08/02/2006 35.50p 35.50p 35.50p 35.50p 25251
07/02/2006 35.50p 35.50p 35.50p 35.50p 0
06/02/2006 35.50p 35.50p 35.50p 35.50p 0
03/02/2006 35.50p 35.50p 35.50p 35.50p 0
02/02/2006 35.50p 35.50p 35.50p 35.50p 955
01/02/2006 35.50p 35.50p 35.50p 35.50p 40568
31/01/2006 35.50p 35.50p 34.50p 35.50p 2175
30/01/2006 36.00p 36.50p 35.50p 35.50p 30000
27/01/2006 36.50p 37.00p 36.50p 36.50p 10098
26/01/2006 37.00p 38.50p 37.00p 37.00p 27214
25/01/2006 37.00p 37.00p 35.50p 37.00p 43853
24/01/2006 35.50p 35.50p 34.50p 35.50p 86000
23/01/2006 35.00p 36.00p 35.00p 35.00p 15000
20/01/2006 36.00p 36.00p 36.00p 36.00p 6673
19/01/2006 36.00p 36.00p 36.00p 36.00p 26894
18/01/2006 36.50p 37.00p 36.00p 36.00p 72827
17/01/2006 38.50p 39.00p 37.00p 37.00p 12336
16/01/2006 39.00p 39.00p 39.00p 39.00p 3500
13/01/2006 42.50p 43.00p 39.00p 39.00p 189411
12/01/2006 43.00p 43.00p 43.00p 43.00p 1709
11/01/2006 43.00p 43.50p 42.50p 43.00p 7375
10/01/2006 44.00p 44.50p 43.50p 43.50p 6915
09/01/2006 44.00p 44.00p 43.50p 43.50p 7692
06/01/2006 39.50p 45.00p 39.00p 43.50p 106838
05/01/2006 36.50p 39.00p 36.00p 39.00p 100884
04/01/2006 36.00p 36.00p 35.50p 36.00p 37500
03/01/2006 35.00p 35.50p 34.50p 35.50p 401886
30/12/2005 34.50p 34.50p 34.50p 34.50p 1214
29/12/2005 34.50p 34.50p 34.50p 34.50p 4539
28/12/2005 34.50p 34.50p 34.50p 34.50p 19125
23/12/2005 34.50p 34.50p 34.50p 34.50p 1000
22/12/2005 34.50p 34.50p 34.50p 34.50p 631
21/12/2005 34.50p 34.50p 34.50p 34.50p 542
20/12/2005 34.50p 34.50p 34.50p 34.50p 0
19/12/2005 34.50p 34.50p 34.50p 34.50p 10000
16/12/2005 34.50p 34.50p 34.50p 34.50p 43486
15/12/2005 34.50p 34.50p 34.50p 34.50p 117128
14/12/2005 34.50p 34.50p 34.50p 34.50p 0
13/12/2005 34.50p 34.50p 34.50p 34.50p 3675
12/12/2005 34.50p 34.50p 34.50p 34.50p 0
09/12/2005 34.50p 35.00p 34.50p 34.50p 12500
08/12/2005 35.00p 35.50p 34.50p 35.00p 42538
07/12/2005 35.50p 35.50p 35.50p 35.50p 5066
06/12/2005 35.50p 35.50p 35.50p 35.50p 4
05/12/2005 21.75p 36.00p 21.75p 35.50p 21
02/12/2005 36.00p 36.00p 36.00p 36.00p 0
01/12/2005 36.00p 36.00p 36.00p 36.00p 0
30/11/2005 36.00p 36.00p 36.00p 36.00p 8500
29/11/2005 36.00p 36.00p 36.00p 36.00p 220000
28/11/2005 36.00p 36.00p 36.00p 36.00p 0
25/11/2005 36.00p 37.00p 36.00p 36.00p 738000
24/11/2005 37.00p 37.00p 37.00p 37.00p 51876
23/11/2005 37.00p 37.00p 37.00p 37.00p 59016
22/11/2005 37.00p 37.00p 37.00p 37.00p 2400
21/11/2005 37.00p 37.00p 37.00p 37.00p 6800
18/11/2005 37.00p 37.00p 37.00p 37.00p 0
17/11/2005 37.00p 37.00p 37.00p 37.00p 80000
16/11/2005 39.00p 41.00p 37.00p 37.00p 300000
15/11/2005 40.00p 41.00p 40.00p 40.00p 30000
14/11/2005 40.00p 40.00p 40.00p 40.00p 0
11/11/2005 40.00p 40.00p 39.00p 40.00p 989572
10/11/2005 40.00p 40.00p 39.00p 40.00p 244068
09/11/2005 40.00p 41.00p 38.00p 39.00p 997316
08/11/2005 41.00p 41.00p 41.00p 41.00p 80000
07/11/2005 41.00p 42.00p 41.00p 41.00p 328248
04/11/2005 42.00p 42.00p 42.00p 42.00p 0
03/11/2005 42.00p 42.00p 42.00p 42.00p 12200
02/11/2005 42.00p 42.00p 42.00p 42.00p 20000
01/11/2005 42.00p 42.00p 41.00p 42.00p 0
31/10/2005 42.00p 42.00p 42.00p 42.00p 0
28/10/2005 41.00p 42.00p 41.00p 42.00p 0
27/10/2005 42.00p 42.00p 42.00p 42.00p 0
26/10/2005 42.00p 42.00p 42.00p 42.00p 0
25/10/2005 42.00p 42.00p 42.00p 42.00p 0
24/10/2005 42.00p 42.00p 42.00p 42.00p 80000
21/10/2005 42.00p 42.00p 41.00p 42.00p 32000
20/10/2005 41.00p 41.00p 41.00p 41.00p 0
19/10/2005 41.00p 41.00p 41.00p 41.00p 2852
18/10/2005 41.00p 41.00p 41.00p 41.00p 0
17/10/2005 41.00p 42.00p 41.00p 41.00p 408872
14/10/2005 42.00p 42.00p 42.00p 42.00p 408000
13/10/2005 42.00p 43.00p 42.00p 42.00p 187828
12/10/2005 43.00p 44.00p 43.00p 43.00p 254892
11/10/2005 44.00p 44.00p 44.00p 44.00p 0
10/10/2005 44.00p 44.00p 44.00p 44.00p 234664
07/10/2005 44.00p 45.00p 44.00p 44.00p 135236
06/10/2005 45.00p 45.00p 44.00p 45.00p 484692
05/10/2005 44.00p 44.00p 44.00p 44.00p 84440
04/10/2005 44.00p 44.00p 44.00p 44.00p 94572
03/10/2005 44.00p 44.00p 44.00p 44.00p 47900
30/09/2005 44.00p 44.00p 44.00p 44.00p 872
29/09/2005 44.00p 44.00p 44.00p 44.00p 6000
28/09/2005 44.00p 45.00p 44.00p 44.00p 38000
27/09/2005 44.00p 47.00p 44.00p 44.00p 59700
26/09/2005 45.00p 47.00p 45.00p 45.00p 204000
23/09/2005 45.00p 45.00p 45.00p 45.00p 5000
22/09/2005 45.00p 45.00p 45.00p 45.00p 35964
21/09/2005 45.00p 45.00p 45.00p 45.00p 1091284
20/09/2005 45.00p 45.00p 45.00p 45.00p 4612
19/09/2005 45.00p 45.00p 44.00p 45.00p 3704400
16/09/2005 44.00p 44.00p 43.50p 44.00p 1321264
15/09/2005 43.50p 43.50p 43.50p 43.50p 1728
14/09/2005 43.50p 43.50p 43.50p 43.50p 61092
13/09/2005 43.50p 44.50p 43.50p 43.50p 100000
12/09/2005 44.50p 45.00p 44.50p 44.50p 600000
09/09/2005 45.00p 45.00p 45.00p 45.00p 34260
08/09/2005 45.00p 45.00p 45.00p 45.00p 8000

*Close Price adjusted for both dividends and splits