Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/09/2005 45.00p 45.00p 45.00p 45.00p 537692
06/09/2005 45.50p 45.50p 45.00p 45.00p 225732
05/09/2005 46.00p 46.00p 45.00p 45.00p 3104452
02/09/2005 45.50p 45.50p 45.50p 45.50p 0
01/09/2005 45.50p 45.50p 45.50p 45.50p 0
31/08/2005 45.50p 45.50p 44.50p 45.50p 425696
30/08/2005 44.50p 44.50p 44.50p 44.50p 0
29/08/2005 44.50p 44.50p 44.50p 44.50p 0
26/08/2005 44.50p 44.50p 44.50p 44.50p 0
25/08/2005 44.50p 45.00p 44.50p 44.50p 131600
24/08/2005 45.00p 45.00p 45.00p 45.00p 64000
23/08/2005 45.00p 45.00p 44.50p 45.00p 10000
22/08/2005 44.50p 44.50p 44.50p 44.50p 15356
19/08/2005 44.50p 45.50p 44.50p 44.50p 34044
18/08/2005 45.50p 45.50p 44.50p 45.50p 11600000
17/08/2005 44.50p 44.50p 44.00p 44.50p 311716
16/08/2005 44.00p 44.00p 44.00p 44.00p 0
15/08/2005 44.00p 44.00p 44.00p 44.00p 170088
12/08/2005 44.00p 45.00p 44.00p 44.00p 66652
11/08/2005 45.00p 45.00p 45.00p 45.00p 792
10/08/2005 45.00p 45.00p 45.00p 45.00p 0
09/08/2005 45.00p 45.00p 45.00p 45.00p 784
08/08/2005 45.00p 45.00p 45.00p 45.00p 0
05/08/2005 45.00p 45.00p 45.00p 45.00p 50692
04/08/2005 45.00p 45.00p 45.00p 45.00p 90000
03/08/2005 45.00p 45.00p 45.00p 45.00p 34000
02/08/2005 45.00p 45.00p 45.00p 45.00p 40852
01/08/2005 45.00p 45.00p 45.00p 45.00p 18000
29/07/2005 45.00p 45.00p 45.00p 45.00p 0
28/07/2005 45.00p 45.00p 45.00p 45.00p 0
27/07/2005 45.00p 45.00p 45.00p 45.00p 0
26/07/2005 45.00p 45.00p 45.00p 45.00p 0
25/07/2005 45.00p 45.00p 45.00p 45.00p 4228
22/07/2005 45.00p 45.00p 45.00p 45.00p 0
21/07/2005 45.00p 45.00p 45.00p 45.00p 404628
20/07/2005 45.00p 45.00p 45.00p 45.00p 210632
19/07/2005 45.00p 45.00p 45.00p 45.00p 0
18/07/2005 45.00p 45.00p 45.00p 45.00p 0
15/07/2005 45.00p 45.00p 45.00p 45.00p 0
14/07/2005 45.00p 45.00p 45.00p 45.00p 0
13/07/2005 45.00p 45.00p 45.00p 45.00p 8800
12/07/2005 45.00p 45.00p 45.00p 45.00p 0
11/07/2005 45.00p 45.00p 44.00p 45.00p 34552
08/07/2005 44.00p 44.00p 44.00p 44.00p 102160
07/07/2005 48.00p 49.00p 44.00p 44.00p 160000
06/07/2005 49.00p 49.00p 49.00p 49.00p 0
05/07/2005 49.00p 49.00p 49.00p 49.00p 63000
04/07/2005 49.00p 50.50p 49.00p 49.00p 260000
01/07/2005 50.50p 50.50p 50.50p 50.50p 28000
30/06/2005 50.50p 50.50p 50.50p 50.50p 300000
29/06/2005 48.50p 50.50p 48.50p 50.50p 700000
28/06/2005 43.00p 48.00p 42.00p 48.00p 826664
27/06/2005 42.00p 42.00p 41.50p 42.00p 0
24/06/2005 42.00p 42.00p 41.50p 41.50p 90412
23/06/2005 41.50p 41.50p 41.50p 41.50p 62500
22/06/2005 41.50p 41.50p 41.50p 41.50p 40000
21/06/2005 41.50p 42.00p 41.50p 41.50p 59128
20/06/2005 42.00p 42.00p 42.00p 42.00p 19428
17/06/2005 42.00p 42.00p 42.00p 42.00p 414856
16/06/2005 42.00p 42.00p 42.00p 42.00p 8000
15/06/2005 42.00p 42.00p 42.00p 42.00p 80000
14/06/2005 42.00p 42.00p 42.00p 42.00p 100000
13/06/2005 42.00p 42.00p 42.00p 42.00p 16000
10/06/2005 42.00p 42.00p 42.00p 42.00p 0
09/06/2005 42.00p 42.00p 42.00p 42.00p 0
08/06/2005 42.00p 42.00p 42.00p 42.00p 20000
07/06/2005 42.00p 42.00p 42.00p 42.00p 0
06/06/2005 42.00p 42.00p 42.00p 42.00p 0
03/06/2005 42.00p 42.00p 42.00p 42.00p 0
02/06/2005 42.00p 43.00p 42.00p 42.00p 124460
01/06/2005 43.00p 43.00p 43.00p 43.00p 17824
31/05/2005 43.00p 44.00p 43.00p 43.00p 114168
27/05/2005 44.00p 44.00p 44.00p 44.00p 21696
26/05/2005 44.00p 44.00p 44.00p 44.00p 160000
25/05/2005 44.00p 44.00p 44.00p 44.00p 4000
24/05/2005 44.00p 44.00p 44.00p 44.00p 0
23/05/2005 44.00p 44.00p 44.00p 44.00p 12000
20/05/2005 44.00p 44.00p 44.00p 44.00p 0
19/05/2005 44.00p 45.00p 44.00p 44.00p 293300
18/05/2005 45.00p 47.00p 45.00p 45.00p 202184
17/05/2005 47.00p 47.00p 47.00p 47.00p 18000
16/05/2005 47.00p 47.00p 47.00p 47.00p 0
13/05/2005 47.00p 47.00p 47.00p 47.00p 201620
12/05/2005 47.00p 47.00p 47.00p 47.00p 20000
11/05/2005 47.00p 47.00p 47.00p 47.00p 32000
10/05/2005 47.00p 47.00p 47.00p 47.00p 1416
09/05/2005 47.00p 47.00p 47.00p 47.00p 720680
06/05/2005 47.00p 47.00p 46.00p 47.00p 408000
05/05/2005 46.00p 46.00p 46.00p 46.00p 112996
04/05/2005 46.00p 46.00p 46.00p 46.00p 4000
03/05/2005 46.00p 46.00p 46.00p 46.00p 132000
29/04/2005 46.00p 46.00p 46.00p 46.00p 12000
28/04/2005 46.00p 46.00p 46.00p 46.00p 92000
27/04/2005 45.00p 48.00p 45.00p 46.00p 1732000
26/04/2005 45.00p 45.00p 44.00p 45.00p 2860
25/04/2005 44.00p 44.00p 44.00p 44.00p 0
22/04/2005 44.00p 44.00p 44.00p 44.00p 0
21/04/2005 44.00p 44.00p 44.00p 44.00p 8068
20/04/2005 44.00p 44.00p 44.00p 44.00p 0
19/04/2005 44.00p 44.00p 44.00p 44.00p 0
18/04/2005 44.00p 44.00p 44.00p 44.00p 12120
15/04/2005 44.00p 44.00p 44.00p 44.00p 516580
14/04/2005 44.00p 44.00p 44.00p 44.00p 1434428
13/04/2005 44.00p 44.00p 44.00p 44.00p 40000
12/04/2005 44.00p 44.00p 44.00p 44.00p 189356
11/04/2005 44.00p 44.00p 44.00p 44.00p 106964
08/04/2005 45.00p 46.00p 44.00p 44.00p 683644
07/04/2005 46.00p 46.00p 46.00p 46.00p 788
06/04/2005 46.00p 46.00p 45.00p 46.00p 136996
05/04/2005 47.00p 47.00p 45.00p 45.00p 448000
04/04/2005 48.00p 48.00p 48.00p 48.00p 216000
01/04/2005 48.00p 48.00p 48.00p 48.00p 41320
31/03/2005 52.00p 53.00p 48.00p 48.00p 301040
30/03/2005 54.00p 54.00p 53.00p 53.00p 268000
29/03/2005 54.00p 54.00p 54.00p 54.00p 30436
24/03/2005 54.00p 54.00p 54.00p 54.00p 56472
23/03/2005 54.00p 56.00p 54.00p 54.00p 505652
22/03/2005 56.00p 56.00p 56.00p 56.00p 74620
21/03/2005 56.00p 56.00p 56.00p 56.00p 40000
18/03/2005 56.00p 56.00p 56.00p 56.00p 147360
17/03/2005 56.00p 56.00p 56.00p 56.00p 0
16/03/2005 56.00p 56.00p 56.00p 56.00p 0
15/03/2005 56.00p 56.00p 56.00p 56.00p 24456
14/03/2005 57.00p 57.00p 56.00p 56.00p 409564
11/03/2005 56.00p 56.00p 56.00p 56.00p 574620
10/03/2005 57.00p 57.00p 55.00p 56.00p 387756
09/03/2005 55.00p 55.00p 55.00p 55.00p 191544
08/03/2005 55.00p 55.00p 55.00p 55.00p 380000
07/03/2005 55.00p 55.00p 55.00p 55.00p 110000
04/03/2005 55.00p 55.00p 55.00p 55.00p 0
03/03/2005 55.00p 55.00p 55.00p 55.00p 0
02/03/2005 55.00p 55.00p 55.00p 55.00p 83016
01/03/2005 55.00p 55.00p 55.00p 55.00p 5004
28/02/2005 55.00p 55.00p 55.00p 55.00p 948120
25/02/2005 56.00p 57.00p 55.00p 55.00p 240000
24/02/2005 57.00p 57.00p 57.00p 57.00p 13260
23/02/2005 58.00p 59.00p 57.00p 57.00p 27200
22/02/2005 59.00p 59.00p 57.00p 59.00p 0
21/02/2005 59.00p 60.00p 58.00p 59.00p 98100
18/02/2005 61.00p 62.00p 60.00p 60.00p 319092
17/02/2005 62.00p 62.00p 62.00p 62.00p 20000
16/02/2005 64.00p 65.00p 62.00p 62.00p 411868
15/02/2005 65.00p 66.00p 65.00p 65.00p 333124
14/02/2005 66.00p 66.00p 66.00p 66.00p 611356
11/02/2005 63.00p 72.00p 62.00p 66.00p 2977108
10/02/2005 58.00p 62.00p 57.00p 62.00p 1771240
09/02/2005 57.00p 57.00p 57.00p 57.00p 2268
08/02/2005 55.00p 57.00p 54.00p 57.00p 520000
07/02/2005 54.00p 54.00p 53.00p 54.00p 475360
04/02/2005 53.00p 53.00p 53.00p 53.00p 0
03/02/2005 53.00p 53.00p 53.00p 53.00p 80000
02/02/2005 53.00p 53.00p 53.00p 53.00p 192572
01/02/2005 52.00p 53.00p 52.00p 53.00p 635000
31/01/2005 52.00p 52.00p 52.00p 52.00p 202000
28/01/2005 52.00p 52.00p 52.00p 52.00p 56276
27/01/2005 52.00p 52.00p 52.00p 52.00p 188800
26/01/2005 52.00p 52.00p 51.00p 52.00p 588000
25/01/2005 51.00p 51.00p 51.00p 51.00p 0
24/01/2005 51.00p 51.00p 51.00p 51.00p 128852
21/01/2005 51.00p 51.00p 51.00p 51.00p 92000
20/01/2005 51.00p 51.00p 51.00p 51.00p 12000
19/01/2005 51.00p 51.00p 51.00p 51.00p 244260
18/01/2005 51.00p 51.00p 51.00p 51.00p 1416
17/01/2005 51.00p 51.00p 51.00p 51.00p 47700
14/01/2005 51.00p 51.00p 51.00p 51.00p 58556
13/01/2005 50.00p 51.00p 50.00p 51.00p 124000
12/01/2005 50.00p 50.00p 50.00p 50.00p 3000
11/01/2005 50.00p 51.00p 50.00p 50.00p 120876
10/01/2005 50.00p 52.00p 50.00p 50.00p 100000
07/01/2005 52.00p 52.00p 52.00p 52.00p 107600
06/01/2005 52.00p 52.00p 52.00p 52.00p 6000
05/01/2005 52.00p 52.00p 52.00p 52.00p 65628
04/01/2005 52.00p 53.00p 52.00p 52.00p 20000
31/12/2004 53.00p 53.00p 53.00p 53.00p 15240
30/12/2004 53.00p 53.00p 53.00p 53.00p 90992
29/12/2004 53.00p 53.00p 53.00p 53.00p 33192
24/12/2004 53.00p 53.00p 53.00p 53.00p 44000
23/12/2004 53.00p 53.00p 53.00p 53.00p 0
22/12/2004 54.00p 55.00p 53.00p 53.00p 449412
21/12/2004 52.00p 55.00p 52.00p 55.00p 274956
20/12/2004 53.00p 53.00p 53.00p 53.00p 0
17/12/2004 53.00p 53.00p 53.00p 53.00p 4000
16/12/2004 53.00p 53.00p 53.00p 53.00p 28000
15/12/2004 53.00p 54.00p 53.00p 53.00p 48000
14/12/2004 54.00p 54.00p 54.00p 54.00p 6000
13/12/2004 54.00p 54.00p 54.00p 54.00p 148000
10/12/2004 54.00p 54.00p 54.00p 54.00p 422636
09/12/2004 54.00p 54.00p 54.00p 54.00p 80000
08/12/2004 54.00p 54.00p 54.00p 54.00p 100120
07/12/2004 55.00p 55.00p 54.00p 54.00p 68000
06/12/2004 55.00p 55.00p 55.00p 55.00p 586424
03/12/2004 55.00p 55.00p 55.00p 55.00p 325088
02/12/2004 55.00p 55.00p 54.00p 55.00p 154896
01/12/2004 54.00p 54.00p 54.00p 54.00p 0
30/11/2004 54.00p 54.00p 54.00p 54.00p 55800
29/11/2004 53.00p 54.00p 53.00p 54.00p 418768
26/11/2004 53.00p 53.00p 53.00p 53.00p 906000
25/11/2004 53.00p 53.00p 53.00p 53.00p 45564
24/11/2004 53.00p 53.00p 53.00p 53.00p 104000
23/11/2004 54.00p 54.00p 53.00p 53.00p 6216

*Close Price adjusted for both dividends and splits