Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2003 15.50p 15.50p 15.50p 15.50p 0
24/04/2003 15.50p 15.50p 15.50p 15.50p 0
23/04/2003 15.50p 15.50p 15.50p 15.50p 0
22/04/2003 15.50p 15.50p 15.50p 15.50p 0
17/04/2003 15.50p 15.50p 15.50p 15.50p 7000
16/04/2003 15.50p 15.50p 15.50p 15.50p 0
15/04/2003 15.50p 15.50p 15.50p 15.50p 0
14/04/2003 15.50p 15.50p 15.50p 15.50p 0
11/04/2003 15.50p 15.50p 15.50p 15.50p 9408
10/04/2003 15.50p 15.50p 15.50p 15.50p 0
09/04/2003 15.50p 15.50p 15.50p 15.50p 99600
08/04/2003 15.50p 15.50p 15.50p 15.50p 9180
07/04/2003 15.50p 15.50p 15.50p 15.50p 0
04/04/2003 15.50p 15.50p 15.50p 15.50p 81500
03/04/2003 15.50p 15.50p 15.50p 15.50p 0
02/04/2003 15.50p 15.50p 15.50p 15.50p 0
01/04/2003 15.50p 15.50p 15.50p 15.50p 384692
31/03/2003 15.50p 15.50p 15.50p 15.50p 0
28/03/2003 15.50p 15.50p 15.50p 15.50p 40000
27/03/2003 15.00p 15.50p 15.00p 15.50p 20848
26/03/2003 14.50p 14.50p 14.50p 14.50p 40000
25/03/2003 14.50p 14.50p 14.50p 14.50p 36000
24/03/2003 14.50p 14.50p 14.50p 14.50p 166272
21/03/2003 14.50p 14.50p 14.50p 14.50p 92000
20/03/2003 14.50p 14.50p 14.50p 14.50p 0
19/03/2003 14.50p 14.50p 14.50p 14.50p 0
18/03/2003 14.50p 14.50p 14.50p 14.50p 100000
17/03/2003 14.50p 14.50p 14.50p 14.50p 12772
14/03/2003 14.50p 14.50p 14.50p 14.50p 0
13/03/2003 14.50p 14.50p 14.50p 14.50p 440000
12/03/2003 14.00p 14.00p 14.00p 14.00p 5600
11/03/2003 14.00p 14.00p 14.00p 14.00p 241892
10/03/2003 10.50p 13.50p 10.50p 13.50p 4573832
07/03/2003 17.50p 17.50p 17.50p 17.50p 0
06/03/2003 17.50p 17.50p 17.50p 17.50p 120000
05/03/2003 17.50p 17.50p 17.50p 17.50p 0
04/03/2003 17.50p 17.50p 17.50p 17.50p 64988
03/03/2003 16.00p 16.00p 16.00p 16.00p 0
28/02/2003 16.00p 16.00p 16.00p 16.00p 0
27/02/2003 16.00p 16.00p 16.00p 16.00p 2728
26/02/2003 16.00p 16.00p 16.00p 16.00p 0
25/02/2003 16.00p 16.00p 16.00p 16.00p 24528
24/02/2003 15.00p 16.00p 14.00p 16.00p 113092
21/02/2003 17.00p 17.00p 17.00p 17.00p 6000
20/02/2003 17.00p 17.00p 17.00p 17.00p 0
19/02/2003 16.00p 17.00p 16.00p 17.00p 35000
18/02/2003 21.00p 21.00p 21.00p 21.00p 240000
17/02/2003 21.00p 21.00p 21.00p 21.00p 0
14/02/2003 21.00p 21.00p 21.00p 21.00p 38200
13/02/2003 21.00p 21.00p 21.00p 21.00p 0
12/02/2003 21.00p 21.00p 21.00p 21.00p 0
11/02/2003 21.00p 21.00p 21.00p 21.00p 24000
10/02/2003 21.00p 21.00p 21.00p 21.00p 132000
07/02/2003 21.00p 21.00p 21.00p 21.00p 0
06/02/2003 21.00p 21.00p 21.00p 21.00p 16000
05/02/2003 21.00p 21.00p 21.00p 21.00p 0
04/02/2003 21.00p 21.00p 21.00p 21.00p 0
03/02/2003 21.00p 21.00p 21.00p 21.00p 11464
31/01/2003 21.00p 21.00p 21.00p 21.00p 3000
30/01/2003 21.00p 21.00p 21.00p 21.00p 4000
29/01/2003 21.00p 21.00p 21.00p 21.00p 0
28/01/2003 21.00p 21.00p 21.00p 21.00p 6000
27/01/2003 21.00p 21.00p 21.00p 21.00p 0
24/01/2003 21.00p 21.00p 21.00p 21.00p 8000
23/01/2003 21.00p 21.00p 21.00p 21.00p 0
22/01/2003 21.00p 21.00p 21.00p 21.00p 0
21/01/2003 21.00p 21.00p 21.00p 21.00p 0
20/01/2003 21.00p 21.00p 21.00p 21.00p 0
17/01/2003 21.00p 21.00p 21.00p 21.00p 2124
16/01/2003 21.00p 21.00p 21.00p 21.00p 127200
15/01/2003 21.00p 21.00p 21.00p 21.00p 0
14/01/2003 21.00p 21.00p 21.00p 21.00p 6652
13/01/2003 21.00p 21.00p 21.00p 21.00p 0
10/01/2003 21.00p 21.00p 21.00p 21.00p 21000
09/01/2003 21.00p 21.00p 21.00p 21.00p 0
08/01/2003 21.00p 21.00p 21.00p 21.00p 0
07/01/2003 21.00p 21.00p 21.00p 21.00p 36000
06/01/2003 21.00p 21.00p 21.00p 21.00p 0
03/01/2003 21.00p 21.00p 21.00p 21.00p 0
02/01/2003 21.00p 21.00p 21.00p 21.00p 87600
31/12/2002 21.00p 21.00p 21.00p 21.00p 1208
30/12/2002 21.00p 21.00p 21.00p 21.00p 0
27/12/2002 21.00p 21.00p 21.00p 21.00p 0
24/12/2002 21.00p 21.00p 21.00p 21.00p 12068
23/12/2002 21.00p 21.00p 21.00p 21.00p 0
20/12/2002 20.00p 21.00p 20.00p 21.00p 0
19/12/2002 21.00p 21.00p 21.00p 21.00p 24000
18/12/2002 21.00p 21.00p 21.00p 21.00p 14652
17/12/2002 21.00p 21.00p 21.00p 21.00p 225412
16/12/2002 21.00p 21.00p 21.00p 21.00p 0
13/12/2002 21.00p 21.00p 21.00p 21.00p 0
12/12/2002 20.00p 21.00p 20.00p 21.00p 145412
11/12/2002 19.00p 19.00p 19.00p 19.00p 0
10/12/2002 19.00p 19.00p 19.00p 19.00p 0
09/12/2002 19.00p 19.00p 19.00p 19.00p 65944
06/12/2002 19.00p 19.00p 19.00p 19.00p 0
05/12/2002 19.00p 19.00p 19.00p 19.00p 1007912
04/12/2002 19.00p 19.00p 19.00p 19.00p 0
03/12/2002 19.00p 19.00p 19.00p 19.00p 0
02/12/2002 19.00p 19.00p 19.00p 19.00p 85200
29/11/2002 19.00p 19.00p 19.00p 19.00p 12256
28/11/2002 19.00p 19.00p 19.00p 19.00p 4492
27/11/2002 19.00p 19.00p 19.00p 19.00p 110000
26/11/2002 19.00p 19.00p 19.00p 19.00p 138000
25/11/2002 19.00p 19.00p 19.00p 19.00p 44000
22/11/2002 19.00p 19.00p 19.00p 19.00p 800
21/11/2002 19.00p 19.00p 19.00p 19.00p 88000
20/11/2002 19.00p 19.00p 19.00p 19.00p 5404
19/11/2002 19.00p 19.00p 19.00p 19.00p 0
18/11/2002 19.00p 19.00p 19.00p 19.00p 50780
15/11/2002 18.00p 18.00p 18.00p 18.00p 20000
14/11/2002 18.00p 18.00p 18.00p 18.00p 0
13/11/2002 18.00p 18.00p 18.00p 18.00p 0
12/11/2002 18.00p 18.00p 18.00p 18.00p 114288
11/11/2002 18.00p 18.00p 18.00p 18.00p 0
08/11/2002 18.00p 18.00p 18.00p 18.00p 0
07/11/2002 18.00p 18.00p 18.00p 18.00p 120000
06/11/2002 18.00p 18.00p 18.00p 18.00p 0
05/11/2002 18.00p 18.00p 18.00p 18.00p 100000
04/11/2002 18.00p 18.00p 18.00p 18.00p 45600
01/11/2002 18.00p 18.00p 18.00p 18.00p 0
31/10/2002 18.00p 18.00p 18.00p 18.00p 0
30/10/2002 18.00p 18.00p 18.00p 18.00p 0
29/10/2002 18.00p 18.00p 18.00p 18.00p 1488
28/10/2002 18.00p 18.00p 18.00p 18.00p 7692
25/10/2002 18.00p 18.00p 18.00p 18.00p 0
24/10/2002 18.00p 18.00p 18.00p 18.00p 176000
23/10/2002 19.00p 19.00p 19.00p 19.00p 840000
22/10/2002 18.00p 18.00p 18.00p 18.00p 0
21/10/2002 18.00p 18.00p 18.00p 18.00p 135776
18/10/2002 18.00p 18.00p 18.00p 18.00p 327776
17/10/2002 17.00p 17.00p 17.00p 17.00p 22600
16/10/2002 17.00p 17.00p 17.00p 17.00p 201200
15/10/2002 16.00p 16.00p 16.00p 16.00p 0
14/10/2002 16.00p 16.00p 16.00p 16.00p 0
11/10/2002 18.00p 18.00p 16.00p 16.00p 421408
10/10/2002 18.00p 18.00p 18.00p 18.00p 15000
09/10/2002 18.00p 18.00p 18.00p 18.00p 0
08/10/2002 18.00p 18.00p 18.00p 18.00p 89348
07/10/2002 18.00p 18.00p 18.00p 18.00p 0
04/10/2002 18.00p 18.00p 18.00p 18.00p 4000
03/10/2002 18.00p 18.00p 18.00p 18.00p 24808
02/10/2002 18.00p 18.00p 18.00p 18.00p 40000
01/10/2002 18.00p 18.00p 18.00p 18.00p 0
30/09/2002 18.00p 18.00p 18.00p 18.00p 0
27/09/2002 18.00p 18.00p 18.00p 18.00p 0
26/09/2002 18.00p 18.00p 18.00p 18.00p 0
25/09/2002 18.00p 18.00p 18.00p 18.00p 0
24/09/2002 18.00p 18.00p 18.00p 18.00p 180000
23/09/2002 18.00p 18.00p 18.00p 18.00p 24808
20/09/2002 18.00p 18.00p 18.00p 18.00p 181092
19/09/2002 19.00p 19.00p 19.00p 19.00p 76800
18/09/2002 19.00p 19.00p 19.00p 19.00p 40000
17/09/2002 19.00p 19.00p 19.00p 19.00p 0
16/09/2002 19.00p 19.00p 19.00p 19.00p 0
13/09/2002 19.00p 19.00p 19.00p 19.00p 16000
12/09/2002 19.00p 19.00p 19.00p 19.00p 11792
11/09/2002 19.00p 19.00p 19.00p 19.00p 0
10/09/2002 18.00p 19.00p 18.00p 19.00p 120000
09/09/2002 20.00p 20.00p 19.00p 19.00p 271788
06/09/2002 20.00p 20.00p 20.00p 20.00p 200000
05/09/2002 20.00p 20.00p 20.00p 20.00p 200000
04/09/2002 20.00p 20.00p 20.00p 20.00p 0
03/09/2002 21.00p 21.00p 21.00p 21.00p 2060000
02/09/2002 21.00p 21.00p 21.00p 21.00p 0
30/08/2002 22.00p 22.00p 22.00p 22.00p 0
29/08/2002 22.00p 22.00p 22.00p 22.00p 100000
28/08/2002 22.00p 22.00p 22.00p 22.00p 146780
27/08/2002 22.00p 22.00p 22.00p 22.00p 5036
23/08/2002 22.00p 22.00p 22.00p 22.00p 0
22/08/2002 22.00p 22.00p 22.00p 22.00p 137300
21/08/2002 22.00p 22.00p 22.00p 22.00p 366200
20/08/2002 22.00p 22.00p 22.00p 22.00p 130000
19/08/2002 22.00p 22.00p 22.00p 22.00p 36000
16/08/2002 22.00p 22.00p 22.00p 22.00p 40000
15/08/2002 22.00p 22.00p 22.00p 22.00p 160000
14/08/2002 22.00p 22.00p 22.00p 22.00p 38000
13/08/2002 22.00p 22.00p 22.00p 22.00p 4800
12/08/2002 22.00p 22.00p 22.00p 22.00p 0
09/08/2002 22.00p 22.00p 22.00p 22.00p 100000
08/08/2002 22.00p 22.00p 22.00p 22.00p 0
07/08/2002 22.00p 22.00p 22.00p 22.00p 19284
06/08/2002 22.00p 22.00p 22.00p 22.00p 340000
05/08/2002 23.00p 23.00p 23.00p 23.00p 0
02/08/2002 23.00p 23.00p 23.00p 23.00p 40000
01/08/2002 23.00p 23.00p 23.00p 23.00p 0
31/07/2002 23.00p 23.00p 23.00p 23.00p 84000
30/07/2002 22.00p 22.00p 22.00p 22.00p 54596
29/07/2002 22.00p 22.00p 22.00p 22.00p 520000
26/07/2002 22.00p 22.00p 22.00p 22.00p 55192
25/07/2002 22.00p 22.00p 22.00p 22.00p 65380
24/07/2002 22.00p 22.00p 22.00p 22.00p 26000
23/07/2002 22.00p 22.00p 22.00p 22.00p 6000
22/07/2002 22.00p 22.00p 22.00p 22.00p 0
19/07/2002 22.00p 22.00p 22.00p 22.00p 0
18/07/2002 22.00p 22.00p 22.00p 22.00p 805600
17/07/2002 22.00p 22.00p 22.00p 22.00p 0
16/07/2002 22.00p 22.00p 22.00p 22.00p 10400
15/07/2002 22.00p 22.00p 22.00p 22.00p 84908
12/07/2002 22.00p 22.00p 22.00p 22.00p 144420

*Close Price adjusted for both dividends and splits