Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/07/2002 22.00p 22.00p 22.00p 22.00p 8000
10/07/2002 22.00p 22.00p 22.00p 22.00p 120000
09/07/2002 22.00p 22.00p 22.00p 22.00p 0
08/07/2002 22.00p 22.00p 22.00p 22.00p 0
05/07/2002 22.00p 22.00p 22.00p 22.00p 400000
04/07/2002 22.00p 22.00p 22.00p 22.00p 124000
03/07/2002 22.00p 22.00p 22.00p 22.00p 56000
02/07/2002 22.00p 22.00p 22.00p 22.00p 0
01/07/2002 22.00p 22.00p 22.00p 22.00p 0
28/06/2002 22.00p 22.00p 22.00p 22.00p 59996
27/06/2002 22.00p 22.00p 22.00p 22.00p 22200
26/06/2002 23.00p 23.00p 23.00p 23.00p 15644
25/06/2002 23.00p 23.00p 23.00p 23.00p 87256
24/06/2002 23.00p 23.00p 23.00p 23.00p 12000
21/06/2002 23.00p 23.00p 23.00p 23.00p 0
20/06/2002 23.00p 23.00p 23.00p 23.00p 77000
19/06/2002 24.00p 24.00p 24.00p 24.00p 0
18/06/2002 24.00p 24.00p 24.00p 24.00p 0
17/06/2002 24.00p 24.00p 24.00p 24.00p 100000
14/06/2002 25.00p 25.00p 25.00p 25.00p 136016
13/06/2002 26.00p 26.00p 26.00p 26.00p 4368
12/06/2002 26.00p 26.00p 26.00p 26.00p 0
11/06/2002 26.00p 26.00p 26.00p 26.00p 0
10/06/2002 26.00p 26.00p 26.00p 26.00p 70176
07/06/2002 26.00p 26.00p 26.00p 26.00p 31248
06/06/2002 26.00p 26.00p 26.00p 26.00p 0
05/06/2002 26.00p 26.00p 26.00p 26.00p 370000
04/06/2002 28.00p 28.00p 28.00p 28.00p 0
03/06/2002 28.00p 28.00p 28.00p 28.00p 0
31/05/2002 28.00p 28.00p 28.00p 28.00p 0
30/05/2002 28.00p 28.00p 28.00p 28.00p 40000
29/05/2002 28.00p 28.00p 28.00p 28.00p 69052
28/05/2002 28.00p 28.00p 28.00p 28.00p 0
27/05/2002 28.00p 28.00p 28.00p 28.00p 43428
24/05/2002 28.00p 28.00p 28.00p 28.00p 8000
23/05/2002 28.00p 28.00p 28.00p 28.00p 90900
22/05/2002 28.00p 28.00p 28.00p 28.00p 12000
21/05/2002 28.00p 28.00p 28.00p 28.00p 102400
20/05/2002 28.00p 28.00p 28.00p 28.00p 0
17/05/2002 28.00p 28.00p 28.00p 28.00p 10188
16/05/2002 28.00p 28.00p 28.00p 28.00p 0
15/05/2002 27.00p 27.00p 27.00p 27.00p 83200
14/05/2002 27.00p 27.00p 27.00p 27.00p 0
13/05/2002 27.00p 27.00p 27.00p 27.00p 161024
10/05/2002 29.00p 29.00p 29.00p 29.00p 383432
09/05/2002 29.00p 29.00p 29.00p 29.00p 120000
08/05/2002 29.00p 29.00p 29.00p 29.00p 34544
07/05/2002 29.00p 29.00p 29.00p 29.00p 32000
03/05/2002 29.00p 29.00p 29.00p 29.00p 2760
02/05/2002 29.00p 29.00p 29.00p 29.00p 238220
01/05/2002 29.00p 29.00p 29.00p 29.00p 173948
30/04/2002 29.00p 29.00p 29.00p 29.00p 180776
29/04/2002 29.00p 29.00p 29.00p 29.00p 12000
26/04/2002 29.00p 29.00p 29.00p 29.00p 214000
25/04/2002 30.00p 30.00p 30.00p 30.00p 200000
24/04/2002 30.00p 30.00p 30.00p 30.00p 223404
23/04/2002 30.00p 30.00p 30.00p 30.00p 270556
22/04/2002 30.00p 30.00p 30.00p 30.00p 0
19/04/2002 30.00p 30.00p 30.00p 30.00p 179312
18/04/2002 30.00p 30.00p 30.00p 30.00p 45820
17/04/2002 30.00p 30.00p 30.00p 30.00p 14000
16/04/2002 30.00p 30.00p 30.00p 30.00p 598648
15/04/2002 30.00p 30.00p 30.00p 30.00p 543948
12/04/2002 29.00p 29.00p 29.00p 29.00p 311588
11/04/2002 28.00p 28.00p 28.00p 28.00p 1079952
10/04/2002 27.00p 27.00p 27.00p 27.00p 40608
09/04/2002 27.00p 27.00p 27.00p 27.00p 161376
08/04/2002 26.00p 26.00p 26.00p 26.00p 145992
05/04/2002 26.00p 26.00p 26.00p 26.00p 658360
04/04/2002 27.00p 27.00p 27.00p 27.00p 271208
03/04/2002 29.00p 29.00p 29.00p 29.00p 140000
02/04/2002 29.00p 29.00p 29.00p 29.00p 25048
01/04/2002 29.00p 29.00p 29.00p 29.00p 0
29/03/2002 29.00p 29.00p 29.00p 29.00p 0
28/03/2002 29.00p 29.00p 29.00p 29.00p 441820
27/03/2002 28.00p 28.00p 28.00p 28.00p 444992
26/03/2002 29.00p 29.00p 29.00p 29.00p 16400
25/03/2002 30.00p 30.00p 30.00p 30.00p 796216
22/03/2002 30.00p 30.00p 30.00p 30.00p 439928
21/03/2002 29.00p 29.00p 29.00p 29.00p 401724
20/03/2002 29.00p 29.00p 29.00p 29.00p 4022900
19/03/2002 27.00p 27.00p 27.00p 27.00p 1029128
18/03/2002 27.00p 27.00p 27.00p 27.00p 8364376
15/03/2002 28.00p 28.00p 28.00p 28.00p 1575380
14/03/2002 28.00p 28.00p 28.00p 28.00p 2628752
13/03/2002 24.00p 24.00p 24.00p 24.00p 388260
12/03/2002 23.00p 23.00p 23.00p 23.00p 472188
11/03/2002 21.00p 21.00p 21.00p 21.00p 3536
08/03/2002 21.00p 21.00p 21.00p 21.00p 84300
07/03/2002 21.00p 21.00p 21.00p 21.00p 294400
06/03/2002 21.00p 21.00p 21.00p 21.00p 10000
05/03/2002 21.00p 21.00p 21.00p 21.00p 326400
04/03/2002 18.00p 18.00p 18.00p 18.00p 406892
01/03/2002 17.00p 17.00p 17.00p 17.00p 409068
28/02/2002 17.00p 17.00p 17.00p 17.00p 92000
27/02/2002 17.00p 17.00p 17.00p 17.00p 0
26/02/2002 17.00p 17.00p 17.00p 17.00p 720756
25/02/2002 17.00p 17.00p 17.00p 17.00p 242000
22/02/2002 16.00p 16.00p 16.00p 16.00p 661200
21/02/2002 18.00p 18.00p 18.00p 18.00p 173652
20/02/2002 18.00p 18.00p 18.00p 18.00p 228000
19/02/2002 19.00p 19.00p 19.00p 19.00p 130000
18/02/2002 19.00p 19.00p 19.00p 19.00p 4000
15/02/2002 19.00p 19.00p 19.00p 19.00p 562048
14/02/2002 19.00p 19.00p 19.00p 19.00p 169624
13/02/2002 19.00p 19.00p 19.00p 19.00p 70460
12/02/2002 19.00p 19.00p 19.00p 19.00p 864000
11/02/2002 20.00p 20.00p 20.00p 20.00p 400832
08/02/2002 21.00p 21.00p 21.00p 21.00p 210052
07/02/2002 21.00p 21.00p 21.00p 21.00p 132116
06/02/2002 21.00p 21.00p 21.00p 21.00p 9000
05/02/2002 21.00p 21.00p 21.00p 21.00p 480000
04/02/2002 20.00p 20.00p 20.00p 20.00p 79788
01/02/2002 21.00p 21.00p 21.00p 21.00p 147944
31/01/2002 21.00p 21.00p 21.00p 21.00p 474000
30/01/2002 21.00p 21.00p 21.00p 21.00p 222124
29/01/2002 22.00p 22.00p 22.00p 22.00p 92000
28/01/2002 22.00p 22.00p 22.00p 22.00p 49876
25/01/2002 23.00p 23.00p 23.00p 23.00p 1327940
24/01/2002 23.00p 23.00p 23.00p 23.00p 135572
23/01/2002 23.00p 23.00p 23.00p 23.00p 49428
22/01/2002 23.00p 23.00p 23.00p 23.00p 553812
21/01/2002 23.00p 23.00p 23.00p 23.00p 481312
18/01/2002 21.00p 21.00p 21.00p 21.00p 582448
17/01/2002 21.00p 21.00p 21.00p 21.00p 1515120
16/01/2002 22.00p 22.00p 22.00p 22.00p 234756
15/01/2002 23.00p 23.00p 23.00p 23.00p 114804
14/01/2002 24.00p 24.00p 24.00p 24.00p 696796
11/01/2002 24.00p 24.00p 24.00p 24.00p 853788
10/01/2002 26.00p 26.00p 26.00p 26.00p 980040
09/01/2002 27.00p 27.00p 27.00p 27.00p 3539936
08/01/2002 25.00p 25.00p 25.00p 25.00p 3345232
07/01/2002 25.00p 25.00p 25.00p 25.00p 10054252
04/01/2002 20.00p 20.00p 20.00p 20.00p 1412464
03/01/2002 21.00p 21.00p 21.00p 21.00p 6526252
02/01/2002 20.00p 20.00p 20.00p 20.00p 2185484
01/01/2002 17.00p 17.00p 17.00p 17.00p 0
31/12/2001 17.00p 17.00p 17.00p 17.00p 0
28/12/2001 17.00p 17.00p 17.00p 17.00p 150376
27/12/2001 17.00p 17.00p 17.00p 17.00p 60000
26/12/2001 17.00p 17.00p 17.00p 17.00p 0
25/12/2001 17.00p 17.00p 17.00p 17.00p 0
24/12/2001 17.00p 17.00p 17.00p 17.00p 0
21/12/2001 17.00p 17.00p 17.00p 17.00p 55168
20/12/2001 17.00p 17.00p 17.00p 17.00p 8028000
19/12/2001 17.00p 17.00p 17.00p 17.00p 17684
18/12/2001 17.00p 17.00p 17.00p 17.00p 400000
17/12/2001 17.00p 17.00p 17.00p 17.00p 134920
14/12/2001 18.00p 18.00p 18.00p 18.00p 165368
13/12/2001 18.00p 18.00p 18.00p 18.00p 49864
12/12/2001 18.00p 18.00p 18.00p 18.00p 212856
11/12/2001 18.00p 18.00p 18.00p 18.00p 262100
10/12/2001 18.00p 18.00p 18.00p 18.00p 98316
07/12/2001 17.00p 17.00p 17.00p 17.00p 444704
06/12/2001 17.00p 17.00p 17.00p 17.00p 1154104
05/12/2001 19.00p 19.00p 19.00p 19.00p 200000
04/12/2001 19.00p 19.00p 19.00p 19.00p 329288
03/12/2001 19.00p 19.00p 19.00p 19.00p 562000
30/11/2001 20.00p 20.00p 20.00p 20.00p 12000
29/11/2001 20.00p 20.00p 20.00p 20.00p 0
28/11/2001 20.00p 20.00p 20.00p 20.00p 525640
27/11/2001 20.00p 20.00p 20.00p 20.00p 542280
26/11/2001 19.00p 19.00p 19.00p 19.00p 50220
23/11/2001 19.00p 19.00p 19.00p 19.00p 62000
22/11/2001 19.00p 19.00p 19.00p 19.00p 243760
21/11/2001 19.00p 19.00p 19.00p 19.00p 2352184
20/11/2001 19.00p 19.00p 19.00p 19.00p 155260
19/11/2001 19.00p 19.00p 19.00p 19.00p 95204
16/11/2001 19.00p 19.00p 19.00p 19.00p 504844
15/11/2001 19.00p 19.00p 19.00p 19.00p 167764
14/11/2001 19.00p 19.00p 19.00p 19.00p 0
13/11/2001 19.00p 19.00p 19.00p 19.00p 229800
12/11/2001 19.00p 19.00p 19.00p 19.00p 412228
09/11/2001 21.00p 21.00p 21.00p 21.00p 501964
08/11/2001 21.00p 21.00p 21.00p 21.00p 406652
07/11/2001 21.00p 21.00p 21.00p 21.00p 411020
06/11/2001 25.00p 25.00p 25.00p 25.00p 267744
05/11/2001 24.00p 24.00p 24.00p 24.00p 500000
02/11/2001 24.00p 24.00p 24.00p 24.00p 108000
01/11/2001 23.00p 23.00p 23.00p 23.00p 137496
31/10/2001 23.00p 23.00p 23.00p 23.00p 3520560
30/10/2001 27.00p 27.00p 27.00p 27.00p 1364732
29/10/2001 27.00p 27.00p 27.00p 27.00p 180344
26/10/2001 27.00p 27.00p 27.00p 27.00p 1114292
25/10/2001 27.00p 27.00p 27.00p 27.00p 196780
24/10/2001 24.00p 24.00p 24.00p 24.00p 126292
23/10/2001 27.00p 27.00p 27.00p 27.00p 3369436
22/10/2001 27.00p 27.00p 27.00p 27.00p 362440
19/10/2001 24.00p 24.00p 24.00p 24.00p 7963384
18/10/2001 22.00p 22.00p 22.00p 22.00p 539160
17/10/2001 22.00p 22.00p 22.00p 22.00p 600000
16/10/2001 22.00p 22.00p 22.00p 22.00p 158072
15/10/2001 22.00p 22.00p 22.00p 22.00p 0
12/10/2001 22.00p 22.00p 22.00p 22.00p 80000
11/10/2001 22.00p 22.00p 22.00p 22.00p 320000
10/10/2001 22.00p 22.00p 22.00p 22.00p 450000
09/10/2001 23.00p 23.00p 23.00p 23.00p 1074628
08/10/2001 23.00p 23.00p 23.00p 23.00p 308124
05/10/2001 23.00p 23.00p 23.00p 23.00p 0
04/10/2001 23.00p 23.00p 23.00p 23.00p 514000

*Close Price adjusted for both dividends and splits