Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/12/2000 66.00p 66.00p 66.00p 66.00p 84000
15/12/2000 66.00p 66.00p 66.00p 66.00p 9616
14/12/2000 66.00p 66.00p 66.00p 66.00p 41092
13/12/2000 66.00p 66.00p 66.00p 66.00p 0
12/12/2000 66.00p 66.00p 66.00p 66.00p 0
11/12/2000 66.00p 66.00p 66.00p 66.00p 33760
08/12/2000 66.00p 66.00p 66.00p 66.00p 460092
07/12/2000 64.00p 64.00p 64.00p 64.00p 12680
06/12/2000 64.00p 64.00p 64.00p 64.00p 0
05/12/2000 64.00p 64.00p 64.00p 64.00p 6484
04/12/2000 64.00p 64.00p 64.00p 64.00p 30184
01/12/2000 64.00p 64.00p 64.00p 64.00p 0
30/11/2000 64.00p 64.00p 64.00p 64.00p 0
29/11/2000 65.00p 65.00p 65.00p 65.00p 0
28/11/2000 65.00p 65.00p 65.00p 65.00p 64928
27/11/2000 65.00p 65.00p 65.00p 65.00p 136568
24/11/2000 65.00p 65.00p 65.00p 65.00p 400000
23/11/2000 65.00p 65.00p 65.00p 65.00p 22000
22/11/2000 65.00p 65.00p 65.00p 65.00p 9372
21/11/2000 65.00p 65.00p 65.00p 65.00p 16000
20/11/2000 66.00p 66.00p 66.00p 66.00p 38000
17/11/2000 66.00p 66.00p 66.00p 66.00p 25112
16/11/2000 66.00p 66.00p 66.00p 66.00p 547504
15/11/2000 63.00p 63.00p 63.00p 63.00p 582000
14/11/2000 63.00p 63.00p 63.00p 63.00p 267844
13/11/2000 66.00p 66.00p 66.00p 66.00p 45080
10/11/2000 66.00p 66.00p 66.00p 66.00p 0
09/11/2000 66.00p 66.00p 66.00p 66.00p 4148200
08/11/2000 66.00p 66.00p 66.00p 66.00p 13580
07/11/2000 66.00p 66.00p 66.00p 66.00p 137908
06/11/2000 70.00p 70.00p 70.00p 70.00p 220648
03/11/2000 70.00p 70.00p 70.00p 70.00p 162608
02/11/2000 72.00p 72.00p 72.00p 72.00p 40000
01/11/2000 72.00p 72.00p 72.00p 72.00p 26000
31/10/2000 70.00p 70.00p 70.00p 70.00p 211844
30/10/2000 70.00p 70.00p 70.00p 70.00p 121268
27/10/2000 70.00p 70.00p 70.00p 70.00p 0
26/10/2000 70.00p 70.00p 70.00p 70.00p 30520
25/10/2000 70.00p 70.00p 70.00p 70.00p 40400
24/10/2000 70.00p 70.00p 70.00p 70.00p 194524
23/10/2000 76.00p 76.00p 76.00p 76.00p 0
20/10/2000 76.00p 76.00p 76.00p 76.00p 32276
19/10/2000 76.00p 76.00p 76.00p 76.00p 22724
18/10/2000 76.00p 76.00p 76.00p 76.00p 71304
17/10/2000 76.00p 76.00p 76.00p 76.00p 29640
16/10/2000 76.00p 76.00p 76.00p 76.00p 14768
13/10/2000 76.00p 76.00p 76.00p 76.00p 46000
12/10/2000 78.00p 78.00p 78.00p 78.00p 210000
11/10/2000 82.00p 82.00p 82.00p 82.00p 44000
10/10/2000 84.00p 84.00p 84.00p 84.00p 167904
09/10/2000 84.00p 84.00p 84.00p 84.00p 466288
06/10/2000 84.00p 84.00p 84.00p 84.00p 49932
05/10/2000 84.00p 84.00p 84.00p 84.00p 9000
04/10/2000 84.00p 84.00p 84.00p 84.00p 86000
03/10/2000 92.00p 92.00p 92.00p 92.00p 36000
02/10/2000 92.00p 92.00p 92.00p 92.00p 0
29/09/2000 92.00p 92.00p 92.00p 92.00p 66364
28/09/2000 92.00p 92.00p 92.00p 92.00p 56800
27/09/2000 92.00p 92.00p 92.00p 92.00p 15052
26/09/2000 92.00p 92.00p 92.00p 92.00p 40000
25/09/2000 92.00p 92.00p 92.00p 92.00p 0
22/09/2000 92.00p 92.00p 92.00p 92.00p 163536
21/09/2000 96.00p 96.00p 96.00p 96.00p 82648
20/09/2000 96.00p 96.00p 96.00p 96.00p 2000
19/09/2000 96.00p 96.00p 96.00p 96.00p 114440
18/09/2000 96.00p 96.00p 96.00p 96.00p 205532
15/09/2000 102.00p 102.00p 102.00p 102.00p 30472
14/09/2000 102.00p 102.00p 102.00p 102.00p 94324
13/09/2000 102.00p 102.00p 102.00p 102.00p 228636
12/09/2000 104.00p 104.00p 104.00p 104.00p 18000
11/09/2000 104.00p 104.00p 104.00p 104.00p 83796
08/09/2000 104.00p 104.00p 104.00p 104.00p 34812
07/09/2000 104.00p 104.00p 104.00p 104.00p 20004
06/09/2000 104.00p 104.00p 104.00p 104.00p 181800
05/09/2000 104.00p 104.00p 104.00p 104.00p 243980
04/09/2000 102.00p 102.00p 102.00p 102.00p 172268
01/09/2000 100.00p 100.00p 100.00p 100.00p 116272
31/08/2000 100.00p 100.00p 100.00p 100.00p 299184
30/08/2000 100.00p 100.00p 100.00p 100.00p 134560
29/08/2000 100.00p 100.00p 100.00p 100.00p 824588
25/08/2000 96.00p 96.00p 96.00p 96.00p 55152
24/08/2000 96.00p 96.00p 96.00p 96.00p 41600
23/08/2000 96.00p 96.00p 96.00p 96.00p 14736
22/08/2000 96.00p 96.00p 96.00p 96.00p 266520
21/08/2000 94.00p 94.00p 94.00p 94.00p 180292
18/08/2000 94.00p 94.00p 94.00p 94.00p 288300
17/08/2000 96.00p 96.00p 96.00p 96.00p 61212
16/08/2000 96.00p 96.00p 96.00p 96.00p 32084
15/08/2000 98.00p 98.00p 98.00p 98.00p 56664
14/08/2000 98.00p 98.00p 98.00p 98.00p 367856
11/08/2000 100.00p 100.00p 100.00p 100.00p 56000
10/08/2000 100.00p 100.00p 100.00p 100.00p 54372
09/08/2000 100.00p 100.00p 100.00p 100.00p 3076
08/08/2000 100.00p 100.00p 100.00p 100.00p 51280
07/08/2000 100.00p 100.00p 100.00p 100.00p 56548
04/08/2000 100.00p 100.00p 100.00p 100.00p 200000
03/08/2000 106.00p 106.00p 106.00p 106.00p 179716
02/08/2000 106.00p 106.00p 106.00p 106.00p 0
01/08/2000 106.00p 106.00p 106.00p 106.00p 6892
31/07/2000 106.00p 106.00p 106.00p 106.00p 5216
28/07/2000 106.00p 106.00p 106.00p 106.00p 23316
27/07/2000 106.00p 106.00p 106.00p 106.00p 97640
26/07/2000 102.00p 102.00p 102.00p 102.00p 415588
25/07/2000 98.00p 98.00p 98.00p 98.00p 404000
24/07/2000 94.00p 94.00p 94.00p 94.00p 42000
21/07/2000 94.00p 94.00p 94.00p 94.00p 8000
20/07/2000 94.00p 94.00p 94.00p 94.00p 3787172
19/07/2000 98.00p 98.00p 98.00p 98.00p 6644
18/07/2000 98.00p 98.00p 98.00p 98.00p 44140
17/07/2000 98.00p 98.00p 98.00p 98.00p 32000
14/07/2000 98.00p 98.00p 98.00p 98.00p 59144
13/07/2000 96.00p 96.00p 96.00p 96.00p 6000
12/07/2000 96.00p 96.00p 96.00p 96.00p 51668
11/07/2000 96.00p 96.00p 96.00p 96.00p 10000
10/07/2000 96.00p 96.00p 96.00p 96.00p 32308
07/07/2000 96.00p 96.00p 96.00p 96.00p 0
06/07/2000 96.00p 96.00p 96.00p 96.00p 0
05/07/2000 96.00p 96.00p 96.00p 96.00p 8000
04/07/2000 96.00p 96.00p 96.00p 96.00p 8448
03/07/2000 96.00p 96.00p 96.00p 96.00p 24984
30/06/2000 96.00p 96.00p 96.00p 96.00p 53552
29/06/2000 96.00p 96.00p 96.00p 96.00p 0
28/06/2000 96.00p 96.00p 96.00p 96.00p 5364
27/06/2000 96.00p 96.00p 96.00p 96.00p 4572
26/06/2000 96.00p 96.00p 96.00p 96.00p 51580
23/06/2000 96.00p 96.00p 96.00p 96.00p 5200
22/06/2000 96.00p 96.00p 96.00p 96.00p 12000
21/06/2000 96.00p 96.00p 96.00p 96.00p 21092
20/06/2000 96.00p 96.00p 96.00p 96.00p 0
19/06/2000 96.00p 96.00p 96.00p 96.00p 10384
16/06/2000 96.00p 96.00p 96.00p 96.00p 7840
15/06/2000 96.00p 96.00p 96.00p 96.00p 27600
14/06/2000 96.00p 96.00p 96.00p 96.00p 12760
13/06/2000 96.00p 96.00p 96.00p 96.00p 46544
12/06/2000 96.00p 96.00p 96.00p 96.00p 43332
09/06/2000 96.00p 96.00p 96.00p 96.00p 133300
08/06/2000 96.00p 96.00p 96.00p 96.00p 70316
07/06/2000 96.00p 96.00p 96.00p 96.00p 92000
06/06/2000 96.00p 96.00p 96.00p 96.00p 16000
05/06/2000 96.00p 96.00p 96.00p 96.00p 44000
31/05/2000 96.00p 96.00p 96.00p 96.00p 0
26/05/2000 94.00p 94.00p 94.00p 94.00p 0
25/05/2000 100.00p 100.00p 100.00p 100.00p 0
24/05/2000 100.00p 100.00p 100.00p 100.00p 0
23/05/2000 100.00p 100.00p 100.00p 100.00p 0
22/05/2000 96.00p 96.00p 96.00p 96.00p 0
19/05/2000 96.00p 96.00p 96.00p 96.00p 0
18/05/2000 98.00p 98.00p 98.00p 98.00p 0
17/05/2000 98.00p 98.00p 98.00p 98.00p 0
16/05/2000 98.00p 98.00p 98.00p 98.00p 0
15/05/2000 102.00p 102.00p 102.00p 102.00p 0
12/05/2000 104.00p 104.00p 104.00p 104.00p 0
11/05/2000 100.00p 100.00p 100.00p 100.00p 0
10/05/2000 108.00p 108.00p 108.00p 108.00p 40000
09/05/2000 108.00p 108.00p 108.00p 108.00p 0
08/05/2000 110.00p 110.00p 110.00p 110.00p 0
05/05/2000 114.00p 114.00p 114.00p 114.00p 0
04/05/2000 114.00p 114.00p 114.00p 114.00p 0
03/05/2000 116.00p 116.00p 116.00p 116.00p 0
02/05/2000 116.00p 116.00p 116.00p 116.00p 0
28/04/2000 116.00p 116.00p 116.00p 116.00p 0
27/04/2000 118.00p 118.00p 118.00p 118.00p 0
26/04/2000 120.00p 120.00p 120.00p 120.00p 0
25/04/2000 120.00p 120.00p 120.00p 120.00p 0

*Close Price adjusted for both dividends and splits