Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/11/2004 54.00p 55.00p 54.00p 54.00p 66420
19/11/2004 55.00p 55.00p 55.00p 55.00p 16892
18/11/2004 55.00p 56.00p 55.00p 55.00p 583648
17/11/2004 56.00p 56.00p 56.00p 56.00p 61744
16/11/2004 56.00p 56.00p 56.00p 56.00p 0
15/11/2004 56.00p 56.00p 56.00p 56.00p 5600
12/11/2004 56.00p 56.00p 56.00p 56.00p 0
11/11/2004 56.00p 56.00p 56.00p 56.00p 116376
10/11/2004 56.00p 56.00p 56.00p 56.00p 0
09/11/2004 56.00p 56.00p 56.00p 56.00p 584000
08/11/2004 56.00p 57.00p 56.00p 56.00p 161864
05/11/2004 57.00p 57.00p 57.00p 57.00p 432000
04/11/2004 57.00p 57.00p 57.00p 57.00p 52000
03/11/2004 58.00p 59.00p 57.00p 57.00p 1794240
02/11/2004 58.00p 59.00p 58.00p 59.00p 324564
01/11/2004 54.00p 58.00p 54.00p 58.00p 860672
29/10/2004 47.00p 54.00p 46.00p 54.00p 710044
28/10/2004 46.00p 47.00p 46.00p 46.00p 1080000
27/10/2004 47.00p 47.00p 47.00p 47.00p 82744
26/10/2004 47.00p 47.00p 47.00p 47.00p 101016
25/10/2004 47.00p 47.00p 47.00p 47.00p 86000
22/10/2004 47.00p 47.00p 47.00p 47.00p 44000
21/10/2004 47.00p 47.00p 47.00p 47.00p 84000
20/10/2004 47.00p 48.00p 47.00p 47.00p 188000
19/10/2004 49.00p 49.00p 48.00p 48.00p 206124
18/10/2004 50.00p 50.00p 49.00p 49.00p 544860
15/10/2004 49.00p 49.00p 49.00p 49.00p 78864
14/10/2004 49.00p 49.00p 49.00p 49.00p 487604
13/10/2004 46.00p 49.00p 45.00p 49.00p 2164080
12/10/2004 45.00p 45.00p 45.00p 45.00p 2200000
11/10/2004 45.00p 45.00p 45.00p 45.00p 40000
08/10/2004 45.00p 45.00p 45.00p 45.00p 0
07/10/2004 45.00p 46.00p 45.00p 45.00p 400040
06/10/2004 46.00p 46.00p 46.00p 46.00p 226000
05/10/2004 46.00p 46.00p 46.00p 46.00p 68000
04/10/2004 45.00p 46.00p 45.00p 46.00p 916000
01/10/2004 47.00p 47.00p 45.00p 45.00p 577404
30/09/2004 45.00p 45.00p 44.00p 45.00p 210736
29/09/2004 44.00p 44.00p 44.00p 44.00p 60800
28/09/2004 44.00p 44.00p 44.00p 44.00p 238696
27/09/2004 44.00p 44.00p 43.00p 44.00p 181208
24/09/2004 43.00p 43.00p 42.00p 43.00p 2020000
23/09/2004 42.00p 42.00p 42.00p 42.00p 24428
22/09/2004 42.00p 42.00p 42.00p 42.00p 6440
21/09/2004 43.00p 44.00p 42.00p 42.00p 400000
20/09/2004 44.00p 44.00p 44.00p 44.00p 9088
17/09/2004 44.00p 44.00p 44.00p 44.00p 208900
16/09/2004 44.00p 44.00p 44.00p 44.00p 0
15/09/2004 44.00p 44.00p 44.00p 44.00p 2580
14/09/2004 44.00p 44.00p 44.00p 44.00p 84000
13/09/2004 44.00p 44.00p 44.00p 44.00p 4000
10/09/2004 44.00p 44.00p 44.00p 44.00p 0
09/09/2004 44.00p 44.00p 44.00p 44.00p 260000
08/09/2004 44.00p 45.00p 44.00p 44.00p 131536
07/09/2004 45.00p 46.00p 45.00p 45.00p 164000
06/09/2004 46.00p 46.00p 46.00p 46.00p 224000
03/09/2004 46.00p 47.00p 46.00p 46.00p 140008
02/09/2004 46.00p 47.00p 46.00p 47.00p 5476
01/09/2004 46.00p 46.00p 46.00p 46.00p 98340
31/08/2004 46.00p 46.00p 46.00p 46.00p 13664
27/08/2004 46.00p 46.00p 46.00p 46.00p 0
26/08/2004 46.00p 46.00p 46.00p 46.00p 0
25/08/2004 46.00p 46.00p 46.00p 46.00p 40244
24/08/2004 46.00p 46.00p 46.00p 46.00p 440276
23/08/2004 46.00p 46.00p 46.00p 46.00p 68984
20/08/2004 46.00p 46.00p 46.00p 46.00p 22804
19/08/2004 46.00p 46.00p 46.00p 46.00p 62120
18/08/2004 46.00p 47.00p 46.00p 46.00p 138492
17/08/2004 47.00p 47.00p 47.00p 47.00p 400000
16/08/2004 47.00p 47.00p 46.00p 47.00p 843188
13/08/2004 46.00p 46.00p 46.00p 46.00p 160000
12/08/2004 46.00p 46.00p 46.00p 46.00p 186160
11/08/2004 46.00p 46.00p 46.00p 46.00p 0
10/08/2004 46.00p 46.00p 46.00p 46.00p 32000
09/08/2004 46.00p 46.00p 46.00p 46.00p 26320
06/08/2004 46.00p 46.00p 46.00p 46.00p 0
05/08/2004 46.00p 46.00p 46.00p 46.00p 63200
04/08/2004 47.00p 48.00p 47.00p 47.00p 104000
03/08/2004 50.00p 51.00p 48.00p 48.00p 388000
02/08/2004 53.00p 54.00p 51.00p 51.00p 53000
30/07/2004 52.00p 52.00p 52.00p 52.00p 77928
29/07/2004 52.00p 52.00p 52.00p 52.00p 329444
28/07/2004 52.00p 52.00p 52.00p 52.00p 109536
27/07/2004 52.00p 52.00p 52.00p 52.00p 0
26/07/2004 52.00p 52.00p 52.00p 52.00p 171812
23/07/2004 52.00p 52.00p 52.00p 52.00p 0
22/07/2004 52.00p 52.00p 52.00p 52.00p 94940
21/07/2004 52.00p 53.00p 52.00p 52.00p 314772
20/07/2004 54.00p 54.00p 53.00p 53.00p 178080
19/07/2004 54.00p 55.00p 54.00p 54.00p 207700
16/07/2004 55.00p 57.00p 55.00p 55.00p 457704
15/07/2004 57.00p 57.00p 57.00p 57.00p 108000
14/07/2004 58.00p 58.00p 57.00p 57.00p 449776
13/07/2004 57.00p 57.00p 57.00p 57.00p 154500
12/07/2004 57.00p 57.00p 56.00p 57.00p 45920
09/07/2004 56.00p 56.00p 56.00p 56.00p 82476
08/07/2004 56.00p 56.00p 56.00p 56.00p 394704
07/07/2004 56.00p 56.00p 56.00p 56.00p 159400
06/07/2004 56.00p 56.00p 56.00p 56.00p 257796
05/07/2004 56.00p 56.00p 56.00p 56.00p 5728
02/07/2004 56.00p 56.00p 56.00p 56.00p 57244
01/07/2004 57.00p 57.00p 56.00p 56.00p 350856
30/06/2004 58.00p 58.00p 57.00p 57.00p 149944
29/06/2004 58.00p 58.00p 58.00p 58.00p 837164
28/06/2004 62.00p 63.00p 58.00p 58.00p 2134416
25/06/2004 63.00p 63.00p 63.00p 63.00p 1604064
24/06/2004 55.00p 65.00p 55.00p 63.00p 4797240
23/06/2004 49.00p 51.00p 48.00p 51.00p 4389876
22/06/2004 47.00p 48.00p 47.00p 48.00p 220000
21/06/2004 46.00p 48.00p 45.00p 48.00p 808832
18/06/2004 45.00p 45.00p 45.00p 45.00p 27388
17/06/2004 45.00p 45.00p 45.00p 45.00p 19044
16/06/2004 45.00p 45.00p 45.00p 45.00p 8152
15/06/2004 45.00p 45.00p 45.00p 45.00p 607972
14/06/2004 44.00p 45.00p 44.00p 45.00p 443852
11/06/2004 44.00p 44.00p 44.00p 44.00p 30020
10/06/2004 45.00p 46.00p 44.00p 44.00p 156668
09/06/2004 44.00p 46.00p 43.50p 46.00p 565128
08/06/2004 43.50p 44.00p 43.50p 43.50p 91536
07/06/2004 43.00p 44.00p 42.00p 44.00p 334940
04/06/2004 42.00p 42.00p 42.00p 42.00p 71656
03/06/2004 39.50p 42.50p 39.00p 42.00p 472744
02/06/2004 39.00p 39.00p 39.00p 39.00p 56724
01/06/2004 38.00p 39.00p 37.00p 39.00p 137832
28/05/2004 37.00p 37.00p 37.00p 37.00p 71488
27/05/2004 36.50p 36.50p 36.50p 36.50p 65164
26/05/2004 35.00p 36.50p 35.00p 35.50p 40000
25/05/2004 34.00p 35.00p 34.00p 35.00p 53652
24/05/2004 33.00p 34.00p 32.00p 34.00p 37592
21/05/2004 32.00p 32.00p 32.00p 32.00p 3320
20/05/2004 32.00p 32.00p 32.00p 32.00p 0
19/05/2004 32.00p 33.00p 32.00p 32.00p 0
18/05/2004 32.00p 32.00p 30.50p 32.00p 309092
17/05/2004 35.00p 36.00p 30.50p 30.50p 149548
14/05/2004 36.00p 36.00p 36.00p 36.00p 200000
13/05/2004 36.00p 36.00p 36.00p 36.00p 128428
12/05/2004 36.00p 36.00p 36.00p 36.00p 18000
11/05/2004 36.00p 36.00p 36.00p 36.00p 12040
10/05/2004 36.00p 38.00p 36.00p 36.00p 12040
07/05/2004 38.00p 38.00p 38.00p 38.00p 278580
06/05/2004 38.00p 38.00p 38.00p 38.00p 250000
05/05/2004 39.00p 41.00p 38.00p 38.00p 62204
04/05/2004 42.00p 43.00p 41.00p 41.00p 58496
30/04/2004 43.00p 43.00p 43.00p 43.00p 124000
29/04/2004 43.00p 43.00p 43.00p 43.00p 22100
28/04/2004 43.00p 43.00p 43.00p 43.00p 36816
27/04/2004 43.00p 43.00p 43.00p 43.00p 0
26/04/2004 43.00p 43.00p 43.00p 43.00p 13088
23/04/2004 43.00p 43.00p 43.00p 43.00p 54368
22/04/2004 43.00p 43.00p 43.00p 43.00p 109848
21/04/2004 40.00p 44.00p 39.00p 43.00p 1515432
20/04/2004 38.00p 39.00p 37.00p 39.00p 800000
19/04/2004 37.00p 37.00p 37.00p 37.00p 96584
16/04/2004 37.00p 37.00p 37.00p 37.00p 28384
15/04/2004 37.00p 37.00p 37.00p 37.00p 132300
14/04/2004 37.00p 37.00p 37.00p 37.00p 49772
13/04/2004 37.00p 37.00p 36.00p 37.00p 61840
08/04/2004 36.00p 36.00p 35.00p 36.00p 237756
07/04/2004 35.00p 35.00p 34.00p 35.00p 358980
06/04/2004 34.00p 34.00p 33.00p 34.00p 104568
05/04/2004 34.00p 34.00p 34.00p 34.00p 0
02/04/2004 34.00p 34.00p 33.00p 34.00p 103296
01/04/2004 34.00p 34.00p 33.00p 34.00p 172000
31/03/2004 34.00p 35.00p 34.00p 34.00p 80800
30/03/2004 35.00p 37.00p 35.00p 35.00p 17880
29/03/2004 35.00p 35.00p 34.00p 35.00p 436812
26/03/2004 34.00p 35.00p 34.00p 34.00p 50604
25/03/2004 36.00p 38.00p 34.00p 34.00p 464932
24/03/2004 38.00p 38.00p 38.00p 38.00p 31884
23/03/2004 39.00p 40.00p 38.00p 38.00p 242256
22/03/2004 40.00p 40.00p 39.00p 40.00p 99832
19/03/2004 40.00p 41.00p 40.00p 40.00p 309340
18/03/2004 37.00p 42.50p 36.00p 41.00p 1400804
17/03/2004 37.00p 39.00p 27.50p 36.00p 2753640
16/03/2004 40.00p 40.00p 27.50p 27.50p 3116000
15/03/2004 42.00p 42.00p 42.00p 42.00p 100868
12/03/2004 40.00p 41.00p 40.00p 41.00p 437400
11/03/2004 39.00p 39.00p 39.00p 39.00p 440036
10/03/2004 43.00p 43.00p 39.00p 40.00p 1429416
09/03/2004 52.00p 52.00p 42.00p 44.00p 1011648
08/03/2004 53.00p 53.50p 53.00p 53.00p 2288360
05/03/2004 55.00p 57.00p 53.00p 54.00p 1197824
04/03/2004 56.00p 65.00p 53.50p 54.50p 10270584
03/03/2004 37.00p 52.00p 37.00p 52.00p 13439292
02/03/2004 31.50p 33.50p 31.50p 33.00p 1429076
01/03/2004 27.50p 31.00p 27.50p 31.00p 216000
27/02/2004 26.00p 27.00p 26.00p 27.00p 590788
26/02/2004 25.00p 25.50p 25.00p 25.50p 763568
25/02/2004 24.50p 24.50p 24.50p 24.50p 1521680
24/02/2004 24.50p 24.50p 24.50p 24.50p 114864
23/02/2004 25.00p 25.00p 24.50p 24.50p 20000
20/02/2004 25.50p 25.50p 25.50p 25.50p 404400
19/02/2004 25.50p 25.50p 25.50p 25.50p 1128000
18/02/2004 25.50p 25.50p 25.50p 25.50p 93092
17/02/2004 24.50p 25.50p 24.50p 25.50p 3205328
16/02/2004 24.00p 24.00p 24.00p 24.00p 739564
13/02/2004 24.50p 24.50p 24.50p 24.50p 50520
12/02/2004 24.50p 24.50p 24.50p 24.50p 0
11/02/2004 24.50p 24.50p 24.50p 24.50p 0
10/02/2004 24.50p 24.50p 24.50p 24.50p 378012

*Close Price adjusted for both dividends and splits