Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/05/2018 9.00p 9.00p 9.00p 9.00p 0
04/05/2018 9.00p 9.00p 9.00p 9.00p 0
03/05/2018 9.00p 9.00p 9.00p 9.00p 0
02/05/2018 9.00p 9.00p 9.00p 9.00p 0
01/05/2018 9.00p 9.00p 9.00p 9.00p 0
30/04/2018 10.25p 10.25p 8.50p 9.00p 5263
27/04/2018 10.25p 10.25p 10.25p 10.25p 0
26/04/2018 10.25p 10.25p 10.25p 10.25p 0
25/04/2018 10.25p 10.25p 10.25p 10.25p 0
24/04/2018 10.25p 10.25p 10.25p 10.25p 0
23/04/2018 10.25p 10.25p 10.25p 10.25p 0
20/04/2018 10.25p 10.25p 10.25p 10.25p 0
19/04/2018 10.50p 10.50p 9.10p 10.25p 3344
18/04/2018 10.50p 10.50p 10.50p 10.50p 0
17/04/2018 10.50p 10.50p 10.50p 10.50p 0
16/04/2018 10.00p 10.50p 10.00p 10.50p 0
13/04/2018 10.00p 10.00p 10.00p 10.00p 0
12/04/2018 10.00p 10.00p 10.00p 10.00p 10000
11/04/2018 10.00p 10.00p 10.00p 10.00p 0
10/04/2018 10.00p 10.00p 10.00p 10.00p 0
09/04/2018 10.00p 10.00p 10.00p 10.00p 0
06/04/2018 10.00p 10.00p 10.00p 10.00p 0
05/04/2018 10.50p 10.50p 10.00p 10.00p 20000
04/04/2018 10.50p 10.50p 10.50p 10.50p 0
03/04/2018 10.50p 10.50p 10.50p 10.50p 740000
29/03/2018 10.50p 10.50p 10.50p 10.50p 391398
28/03/2018 10.50p 10.50p 10.50p 10.50p 0
27/03/2018 11.50p 11.50p 9.50p 10.50p 64687
26/03/2018 11.50p 11.50p 11.50p 11.50p 0
23/03/2018 11.50p 11.50p 11.50p 11.50p 0
22/03/2018 11.50p 11.50p 11.50p 11.50p 0
21/03/2018 11.50p 11.50p 11.50p 11.50p 0
20/03/2018 11.50p 11.50p 11.50p 11.50p 0
19/03/2018 12.00p 12.00p 11.50p 11.50p 0
16/03/2018 12.00p 12.00p 10.28p 12.00p 1930
15/03/2018 12.00p 12.00p 10.28p 12.00p 466
14/03/2018 12.00p 12.00p 12.00p 12.00p 0
13/03/2018 12.00p 12.00p 12.00p 12.00p 0
12/03/2018 12.00p 12.00p 12.00p 12.00p 0
09/03/2018 12.00p 12.00p 10.40p 12.00p 2000
08/03/2018 12.50p 12.00p 12.00p 12.00p 0
07/03/2018 13.00p 13.00p 11.00p 12.00p 24761
06/03/2018 13.00p 13.00p 13.00p 13.00p 0
05/03/2018 13.00p 13.00p 13.00p 13.00p 0
02/03/2018 13.00p 13.00p 11.40p 13.00p 225
01/03/2018 13.00p 13.00p 13.00p 13.00p 0
28/02/2018 13.00p 13.00p 13.00p 13.00p 0
27/02/2018 13.00p 13.00p 13.00p 13.00p 0
26/02/2018 13.00p 13.00p 13.00p 13.00p 0
23/02/2018 13.00p 13.00p 13.00p 13.00p 0
22/02/2018 13.00p 13.00p 13.00p 13.00p 0
21/02/2018 13.00p 13.00p 13.00p 13.00p 0
20/02/2018 13.00p 13.00p 13.00p 13.00p 0
19/02/2018 13.00p 13.00p 13.00p 13.00p 0
16/02/2018 13.00p 13.00p 13.00p 13.00p 0
15/02/2018 13.00p 13.00p 13.00p 13.00p 0
14/02/2018 13.00p 13.00p 13.00p 13.00p 0
13/02/2018 13.00p 13.00p 13.00p 13.00p 0
12/02/2018 13.00p 13.00p 13.00p 13.00p 0
09/02/2018 13.00p 13.00p 13.00p 13.00p 0
08/02/2018 13.00p 13.00p 13.00p 13.00p 0
07/02/2018 13.00p 13.00p 13.00p 13.00p 0
06/02/2018 13.00p 13.00p 13.00p 13.00p 0
05/02/2018 13.00p 13.00p 13.00p 13.00p 0
02/02/2018 13.00p 13.00p 13.00p 13.00p 0
01/02/2018 13.00p 13.00p 13.00p 13.00p 0
31/01/2018 13.00p 13.00p 13.00p 13.00p 0
30/01/2018 13.00p 13.00p 13.00p 13.00p 0
29/01/2018 13.00p 13.00p 13.00p 13.00p 0
26/01/2018 13.00p 13.00p 13.00p 13.00p 0
25/01/2018 13.00p 13.00p 11.40p 13.00p 5185
24/01/2018 13.00p 13.00p 13.00p 13.00p 0
23/01/2018 13.00p 13.00p 13.00p 13.00p 0
22/01/2018 13.00p 13.00p 13.00p 13.00p 0
19/01/2018 13.00p 13.00p 11.32p 13.00p 3577
18/01/2018 13.00p 13.00p 13.00p 13.00p 0
17/01/2018 13.00p 13.00p 13.00p 13.00p 0
16/01/2018 13.00p 13.00p 11.32p 13.00p 1388
15/01/2018 13.00p 13.00p 13.00p 13.00p 0
12/01/2018 13.00p 13.00p 11.00p 13.00p 8125
11/01/2018 13.00p 13.00p 13.00p 13.00p 0
10/01/2018 13.00p 13.00p 13.00p 13.00p 0
09/01/2018 13.00p 13.00p 13.00p 13.00p 0
08/01/2018 13.00p 13.00p 13.00p 13.00p 0
05/01/2018 13.00p 14.76p 13.00p 13.00p 10000
04/01/2018 13.00p 13.00p 13.00p 13.00p 0
03/01/2018 13.00p 13.00p 13.00p 13.00p 0
02/01/2018 13.00p 14.76p 11.24p 13.00p 11631
29/12/2017 13.00p 13.00p 13.00p 13.00p 0
28/12/2017 13.00p 13.00p 13.00p 13.00p 0
27/12/2017 13.00p 13.00p 13.00p 13.00p 0
22/12/2017 13.00p 13.00p 13.00p 13.00p 0
21/12/2017 13.00p 13.00p 13.00p 13.00p 0
20/12/2017 13.50p 13.50p 11.24p 13.00p 3300
19/12/2017 13.50p 13.50p 12.18p 13.50p 12000
18/12/2017 13.50p 13.50p 12.18p 13.50p 402
15/12/2017 13.50p 13.50p 12.18p 13.50p 3349
14/12/2017 13.50p 13.50p 13.50p 13.50p 0
13/12/2017 13.50p 13.50p 13.50p 13.50p 0
12/12/2017 13.50p 13.50p 13.50p 13.50p 0
11/12/2017 13.50p 14.84p 13.50p 13.50p 10000
08/12/2017 13.50p 13.50p 13.50p 13.50p 0
07/12/2017 13.50p 13.50p 12.03p 13.50p 18875
06/12/2017 13.50p 13.50p 13.50p 13.50p 0
05/12/2017 13.50p 13.50p 13.50p 13.50p 0
04/12/2017 13.50p 13.50p 13.50p 13.50p 0
01/12/2017 13.50p 13.50p 13.50p 13.50p 0
30/11/2017 13.50p 13.50p 13.50p 13.50p 0
29/11/2017 13.50p 13.50p 13.50p 13.50p 0
28/11/2017 13.50p 14.84p 13.50p 13.50p 10000
27/11/2017 13.50p 13.50p 13.00p 13.50p 1000
24/11/2017 13.50p 13.50p 13.50p 13.50p 0
23/11/2017 13.50p 13.50p 13.50p 13.50p 0
22/11/2017 13.50p 14.82p 13.50p 13.50p 1291
21/11/2017 13.50p 13.50p 13.50p 13.50p 0
20/11/2017 13.50p 13.50p 12.50p 13.50p 0
17/11/2017 13.50p 13.50p 13.50p 13.50p 0
16/11/2017 13.50p 13.50p 13.50p 13.50p 0
15/11/2017 13.50p 13.50p 13.50p 13.50p 289
14/11/2017 13.50p 15.00p 13.00p 13.50p 3734
13/11/2017 13.50p 15.00p 13.50p 13.50p 5996
10/11/2017 13.50p 14.90p 12.00p 13.50p 3401
09/11/2017 13.50p 14.90p 12.00p 13.50p 238024
08/11/2017 13.50p 13.50p 13.50p 13.50p 0
07/11/2017 13.50p 13.50p 13.50p 13.50p 0
06/11/2017 13.50p 13.50p 13.50p 13.50p 0
03/11/2017 13.50p 13.50p 13.50p 13.50p 0
02/11/2017 13.50p 14.90p 12.00p 13.50p 13016
01/11/2017 13.50p 13.50p 13.50p 13.50p 0
31/10/2017 13.50p 13.50p 12.03p 13.50p 342
30/10/2017 13.50p 14.90p 13.50p 13.50p 610
27/10/2017 13.50p 13.50p 13.50p 13.50p 0
26/10/2017 13.50p 13.50p 13.50p 13.50p 0
25/10/2017 13.50p 13.50p 13.50p 13.50p 0
24/10/2017 13.50p 13.50p 13.50p 13.50p 0
23/10/2017 13.50p 14.90p 13.50p 13.50p 1281
20/10/2017 13.50p 13.50p 13.50p 13.50p 0
19/10/2017 12.50p 13.50p 12.50p 13.50p 3000
18/10/2017 12.50p 13.00p 12.50p 12.50p 10000
17/10/2017 12.50p 12.50p 12.50p 12.50p 0
16/10/2017 12.50p 12.50p 12.50p 12.50p 0
13/10/2017 12.50p 12.50p 12.50p 12.50p 20000
12/10/2017 12.50p 12.50p 12.50p 12.50p 375
11/10/2017 12.50p 12.50p 12.50p 12.50p 0
10/10/2017 12.50p 12.50p 12.50p 12.50p 3300
09/10/2017 12.50p 12.50p 12.50p 12.50p 0
06/10/2017 12.50p 13.50p 12.50p 12.50p 0
05/10/2017 12.50p 12.50p 12.50p 12.50p 0
04/10/2017 12.50p 12.50p 12.50p 12.50p 0
03/10/2017 12.50p 12.50p 12.50p 12.50p 965
02/10/2017 12.50p 13.50p 12.50p 12.50p 5000
29/09/2017 14.00p 15.00p 11.00p 12.50p 165000
28/09/2017 15.00p 15.00p 15.00p 15.00p 0
27/09/2017 15.50p 15.50p 15.00p 15.00p 16768
26/09/2017 15.50p 15.50p 15.50p 15.50p 0
25/09/2017 15.50p 15.50p 15.50p 15.50p 26086
22/09/2017 15.50p 15.50p 15.50p 15.50p 0
21/09/2017 15.50p 15.50p 15.50p 15.50p 0
20/09/2017 15.50p 15.50p 15.50p 15.50p 0
19/09/2017 15.50p 15.50p 15.50p 15.50p 0
18/09/2017 15.50p 15.50p 15.50p 15.50p 0
15/09/2017 15.50p 15.50p 15.50p 15.50p 0
14/09/2017 15.50p 15.50p 15.50p 15.50p 0
13/09/2017 15.50p 15.50p 15.50p 15.50p 0
12/09/2017 15.50p 15.50p 15.50p 15.50p 0
11/09/2017 15.50p 15.50p 15.50p 15.50p 3040
08/09/2017 15.50p 15.50p 15.50p 15.50p 0
07/09/2017 15.50p 15.50p 15.50p 15.50p 0
06/09/2017 16.50p 16.50p 15.50p 15.50p 60567
05/09/2017 16.50p 17.00p 16.50p 16.50p 0
04/09/2017 16.50p 16.50p 16.50p 16.50p 0
01/09/2017 16.50p 16.50p 16.50p 16.50p 0
31/08/2017 16.50p 16.50p 16.50p 16.50p 0
30/08/2017 16.00p 16.50p 16.00p 16.50p 0
29/08/2017 17.00p 17.00p 16.50p 16.50p 7225
25/08/2017 17.00p 17.00p 17.00p 17.00p 0
24/08/2017 17.00p 17.00p 17.00p 17.00p 0
23/08/2017 17.00p 17.00p 17.00p 17.00p 0
22/08/2017 17.00p 17.00p 17.00p 17.00p 0
21/08/2017 17.00p 17.00p 17.00p 17.00p 100
18/08/2017 17.00p 17.00p 17.00p 17.00p 0
17/08/2017 17.00p 17.00p 17.00p 17.00p 0
16/08/2017 17.00p 17.00p 17.00p 17.00p 0
15/08/2017 17.00p 17.00p 17.00p 17.00p 25000
14/08/2017 16.50p 17.00p 16.50p 17.00p 30000
11/08/2017 16.50p 16.50p 16.50p 16.50p 0
10/08/2017 16.50p 16.50p 16.50p 16.50p 0
09/08/2017 16.50p 16.50p 16.50p 16.50p 0
08/08/2017 16.00p 16.50p 16.00p 16.50p 40000
07/08/2017 16.00p 16.00p 16.00p 16.00p 0
04/08/2017 16.00p 16.00p 16.00p 16.00p 10000
03/08/2017 16.00p 16.00p 16.00p 16.00p 0
02/08/2017 16.00p 16.00p 16.00p 16.00p 0
01/08/2017 16.00p 16.00p 16.00p 16.00p 0
31/07/2017 16.00p 16.00p 16.00p 16.00p 0
28/07/2017 16.00p 16.00p 16.00p 16.00p 0
27/07/2017 18.00p 18.00p 15.25p 16.00p 111354
26/07/2017 18.00p 18.00p 18.00p 18.00p 0
25/07/2017 18.00p 18.00p 18.00p 18.00p 0
24/07/2017 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits