Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/07/2017 18.00p 18.00p 18.00p 18.00p 0
20/07/2017 18.00p 18.00p 18.00p 18.00p 5263
19/07/2017 18.00p 18.00p 18.00p 18.00p 0
18/07/2017 18.00p 18.00p 18.00p 18.00p 0
17/07/2017 18.00p 18.00p 18.00p 18.00p 13934
14/07/2017 18.00p 18.00p 18.00p 18.00p 0
13/07/2017 18.00p 18.00p 18.00p 18.00p 0
12/07/2017 18.50p 18.50p 18.00p 18.00p 10901
11/07/2017 19.50p 19.50p 18.50p 18.50p 72887
10/07/2017 20.00p 20.00p 19.50p 19.50p 10000
07/07/2017 18.00p 19.50p 18.00p 19.50p 150113
06/07/2017 18.00p 18.00p 18.00p 18.00p 5580
05/07/2017 18.00p 18.00p 18.00p 18.00p 0
04/07/2017 18.00p 18.00p 18.00p 18.00p 0
03/07/2017 18.00p 18.00p 18.00p 18.00p 0
30/06/2017 18.00p 18.00p 18.00p 18.00p 837
29/06/2017 18.00p 18.00p 18.00p 18.00p 0
28/06/2017 18.00p 18.00p 18.00p 18.00p 0
27/06/2017 18.00p 18.00p 18.00p 18.00p 0
26/06/2017 18.00p 18.00p 18.00p 18.00p 995
23/06/2017 18.00p 18.50p 18.00p 18.00p 0
22/06/2017 18.00p 18.00p 18.00p 18.00p 0
21/06/2017 18.00p 18.00p 18.00p 18.00p 0
20/06/2017 18.00p 18.00p 18.00p 18.00p 0
19/06/2017 18.00p 18.00p 18.00p 18.00p 0
16/06/2017 18.00p 18.85p 16.72p 18.00p 3432
15/06/2017 17.50p 18.35p 17.50p 18.00p 10831
14/06/2017 17.50p 18.00p 17.50p 17.50p 26250
13/06/2017 18.00p 18.00p 16.50p 17.50p 62010
12/06/2017 19.00p 19.00p 18.04p 19.00p 60
09/06/2017 19.00p 19.00p 19.00p 19.00p 0
08/06/2017 19.00p 19.00p 19.00p 19.00p 0
07/06/2017 19.00p 19.00p 19.00p 19.00p 0
06/06/2017 19.00p 19.00p 19.00p 19.00p 0
05/06/2017 19.00p 19.00p 19.00p 19.00p 0
02/06/2017 19.00p 19.00p 19.00p 19.00p 0
01/06/2017 19.00p 19.00p 19.00p 19.00p 0
31/05/2017 19.00p 19.00p 19.00p 19.00p 0
30/05/2017 19.00p 19.00p 17.50p 19.00p 0
26/05/2017 19.00p 19.00p 19.00p 19.00p 0
25/05/2017 19.00p 19.50p 18.03p 19.00p 23385
24/05/2017 19.00p 19.00p 19.00p 19.00p 0
23/05/2017 19.00p 19.00p 19.00p 19.00p 10000
22/05/2017 19.00p 19.00p 17.50p 19.00p 25801
19/05/2017 19.50p 19.65p 19.00p 19.00p 15000
18/05/2017 20.00p 20.00p 18.50p 19.50p 50000
17/05/2017 20.00p 20.00p 19.51p 20.00p 50
16/05/2017 20.00p 20.00p 20.00p 20.00p 0
15/05/2017 20.00p 20.00p 20.00p 20.00p 0
12/05/2017 20.00p 20.00p 19.00p 20.00p 33782
11/05/2017 20.00p 20.70p 20.00p 20.00p 33772
10/05/2017 20.00p 20.00p 20.00p 20.00p 0
09/05/2017 20.00p 20.00p 20.00p 20.00p 0
08/05/2017 20.00p 20.00p 19.00p 20.00p 2500
05/05/2017 20.00p 20.00p 20.00p 20.00p 0
04/05/2017 20.00p 20.00p 20.00p 20.00p 0
03/05/2017 20.00p 20.00p 18.50p 20.00p 0
02/05/2017 20.00p 20.70p 19.00p 20.00p 3601
28/04/2017 20.00p 20.70p 19.00p 20.00p 41254
27/04/2017 23.50p 23.89p 17.50p 20.00p 337169
26/04/2017 27.50p 27.50p 27.50p 27.50p 0
25/04/2017 27.50p 27.50p 25.26p 27.50p 5000
24/04/2017 27.50p 27.50p 25.26p 27.50p 5000
21/04/2017 27.50p 27.50p 27.50p 27.50p 0
20/04/2017 26.50p 27.50p 26.35p 27.50p 20000
19/04/2017 26.50p 26.50p 26.32p 26.50p 44500
18/04/2017 26.50p 26.50p 25.00p 26.50p 646
13/04/2017 26.50p 26.50p 26.32p 26.50p 8000
12/04/2017 26.50p 26.50p 26.35p 26.50p 2000
11/04/2017 26.50p 26.50p 26.50p 26.50p 0
10/04/2017 26.50p 26.50p 25.00p 26.50p 9087
07/04/2017 26.50p 26.89p 26.50p 26.50p 10000
06/04/2017 26.50p 26.50p 26.50p 26.50p 0
05/04/2017 27.50p 27.50p 24.10p 26.50p 40000
04/04/2017 27.50p 27.50p 25.78p 27.50p 50000
03/04/2017 27.50p 27.50p 27.50p 27.50p 0
31/03/2017 27.50p 27.50p 27.01p 27.50p 21125
30/03/2017 27.50p 27.50p 27.01p 27.50p 1606
29/03/2017 27.50p 27.50p 27.50p 27.50p 0
28/03/2017 28.50p 28.50p 27.00p 27.50p 8000
27/03/2017 28.50p 28.50p 28.50p 28.50p 0
24/03/2017 28.50p 28.50p 28.50p 28.50p 0
23/03/2017 28.50p 29.00p 27.00p 28.50p 40878
22/03/2017 28.50p 28.50p 28.50p 28.50p 0
21/03/2017 28.50p 28.80p 28.50p 28.50p 34680
20/03/2017 28.50p 28.50p 28.50p 28.50p 275000
17/03/2017 28.50p 28.50p 28.50p 28.50p 0
16/03/2017 28.50p 28.50p 28.50p 28.50p 0
15/03/2017 28.50p 28.50p 28.50p 28.50p 0
14/03/2017 28.50p 28.50p 28.50p 28.50p 0
13/03/2017 28.50p 28.50p 27.06p 28.50p 10320
10/03/2017 28.50p 28.50p 28.50p 28.50p 0
09/03/2017 28.50p 28.50p 28.50p 28.50p 0
08/03/2017 28.50p 28.50p 27.06p 28.50p 375
07/03/2017 28.50p 29.00p 28.50p 28.50p 0
06/03/2017 28.50p 28.50p 27.00p 28.50p 1000
03/03/2017 29.50p 29.50p 28.50p 28.50p 0
02/03/2017 29.50p 29.50p 27.30p 29.50p 2985
01/03/2017 29.50p 29.50p 29.50p 29.50p 0
28/02/2017 29.50p 29.50p 29.50p 29.50p 0
27/02/2017 29.50p 30.95p 27.30p 29.50p 20646
24/02/2017 29.50p 29.50p 29.50p 29.50p 20000
23/02/2017 29.50p 29.50p 29.50p 29.50p 0
22/02/2017 29.50p 30.95p 29.50p 29.50p 16112
21/02/2017 29.50p 29.50p 29.50p 29.50p 0
20/02/2017 29.50p 30.95p 29.50p 29.50p 3000
17/02/2017 29.50p 29.50p 29.50p 29.50p 0
16/02/2017 29.50p 29.50p 27.30p 29.50p 46435
15/02/2017 29.50p 29.50p 29.50p 29.50p 0
14/02/2017 29.50p 30.95p 29.50p 29.50p 48457
13/02/2017 29.50p 29.50p 29.50p 29.50p 0
10/02/2017 29.50p 29.50p 29.50p 29.50p 0
09/02/2017 29.50p 30.80p 29.50p 29.50p 4000
08/02/2017 29.50p 29.50p 29.50p 29.50p 0
07/02/2017 29.50p 29.50p 27.50p 29.50p 4000
06/02/2017 29.50p 29.50p 28.00p 29.50p 3792
03/02/2017 29.50p 29.50p 27.10p 29.50p 10000
02/02/2017 29.50p 29.50p 29.00p 29.50p 10000
01/02/2017 29.50p 29.50p 29.50p 29.50p 0
31/01/2017 29.50p 29.50p 29.50p 29.50p 0
30/01/2017 29.50p 30.80p 29.50p 29.50p 16193
27/01/2017 29.50p 29.50p 29.50p 29.50p 0
26/01/2017 29.50p 29.50p 29.50p 29.50p 0
25/01/2017 29.50p 29.50p 28.00p 29.50p 15238
24/01/2017 29.50p 30.80p 29.50p 29.50p 17788
23/01/2017 29.50p 29.99p 29.50p 29.50p 25041
20/01/2017 29.00p 30.00p 28.00p 29.50p 123268
19/01/2017 29.00p 29.50p 29.00p 29.00p 3389
18/01/2017 29.00p 29.00p 29.00p 29.00p 0
17/01/2017 29.00p 29.50p 29.00p 29.00p 3349
16/01/2017 28.50p 29.35p 28.50p 29.00p 22106
13/01/2017 28.50p 28.95p 28.50p 28.50p 10000
12/01/2017 28.50p 29.50p 28.50p 28.50p 33861
11/01/2017 29.50p 30.00p 28.00p 28.50p 16200
10/01/2017 31.00p 31.00p 30.00p 31.00p 9073
09/01/2017 31.00p 31.00p 30.20p 31.00p 3620
06/01/2017 31.00p 31.00p 31.00p 31.00p 6733
05/01/2017 31.50p 32.00p 30.13p 31.00p 34520
04/01/2017 31.50p 33.00p 30.00p 31.50p 39848
03/01/2017 27.50p 33.00p 27.50p 31.50p 63696
30/12/2016 27.50p 27.50p 27.50p 27.50p 0
29/12/2016 27.50p 28.00p 27.50p 27.50p 10000
28/12/2016 27.50p 27.50p 27.50p 27.50p 10000
23/12/2016 27.50p 28.00p 27.50p 27.50p 2000
22/12/2016 27.00p 27.50p 26.00p 27.50p 505740
21/12/2016 27.00p 27.00p 26.50p 27.00p 10000
20/12/2016 27.00p 28.00p 26.50p 27.00p 18812
19/12/2016 26.00p 27.54p 26.00p 27.00p 101588
16/12/2016 26.00p 26.00p 26.00p 26.00p 0
15/12/2016 27.50p 28.80p 24.50p 26.00p 22815
14/12/2016 27.50p 27.50p 27.50p 27.50p 0
13/12/2016 28.50p 28.50p 27.50p 27.50p 13000
12/12/2016 28.50p 29.00p 28.00p 28.50p 17423
09/12/2016 28.50p 29.00p 28.50p 28.50p 15303
08/12/2016 30.00p 30.00p 28.50p 28.50p 0
07/12/2016 31.50p 32.40p 29.00p 30.00p 18028
06/12/2016 31.50p 31.50p 31.50p 31.50p 0
05/12/2016 31.50p 32.50p 31.50p 31.50p 5000
02/12/2016 31.50p 31.50p 31.50p 31.50p 0
01/12/2016 31.50p 31.50p 31.50p 31.50p 0
30/11/2016 32.00p 32.00p 30.50p 31.50p 13500
29/11/2016 32.00p 33.50p 31.23p 32.00p 3702
28/11/2016 32.00p 32.00p 31.23p 32.00p 42
25/11/2016 28.50p 33.80p 28.50p 32.00p 144583
24/11/2016 28.50p 28.50p 28.00p 28.50p 5000
23/11/2016 28.50p 28.50p 28.50p 28.50p 0
22/11/2016 28.50p 29.91p 27.50p 28.50p 51671
21/11/2016 28.50p 30.00p 28.50p 28.50p 3300
18/11/2016 29.00p 30.00p 28.50p 28.50p 10000
17/11/2016 29.00p 30.00p 29.00p 29.00p 17626
16/11/2016 29.00p 29.00p 29.00p 29.00p 0
15/11/2016 29.00p 29.00p 29.00p 29.00p 0
14/11/2016 29.50p 30.40p 27.00p 29.00p 357800
11/11/2016 29.50p 29.50p 29.50p 29.50p 0
10/11/2016 30.50p 30.75p 28.00p 29.50p 22583
09/11/2016 30.50p 31.00p 30.50p 30.50p 0
08/11/2016 31.00p 32.00p 30.00p 31.00p 4786
07/11/2016 31.00p 32.00p 31.00p 31.00p 10000
04/11/2016 28.50p 32.00p 28.50p 31.00p 16125
03/11/2016 28.50p 30.00p 28.50p 28.50p 80000
02/11/2016 28.50p 28.50p 27.03p 28.50p 40000
01/11/2016 28.50p 28.50p 28.50p 28.50p 0
31/10/2016 29.00p 29.74p 28.40p 28.50p 8315
28/10/2016 29.00p 29.64p 28.00p 29.00p 167801
27/10/2016 29.00p 29.00p 29.00p 29.00p 0
26/10/2016 29.00p 29.00p 29.00p 29.00p 0
25/10/2016 29.00p 29.00p 29.00p 29.00p 0
24/10/2016 29.00p 29.00p 29.00p 29.00p 0
21/10/2016 29.00p 29.00p 28.40p 29.00p 3945
20/10/2016 29.00p 30.00p 29.00p 29.00p 14000
19/10/2016 29.00p 29.00p 29.00p 29.00p 0
18/10/2016 29.00p 29.00p 28.25p 29.00p 13750
17/10/2016 29.00p 30.00p 29.00p 29.00p 0
14/10/2016 30.50p 30.50p 28.48p 29.00p 23172
13/10/2016 34.00p 34.00p 30.00p 30.50p 35000
12/10/2016 34.50p 35.00p 34.00p 34.00p 30732
11/10/2016 30.50p 37.50p 30.50p 34.50p 189029
10/10/2016 21.50p 33.00p 21.00p 30.50p 848013
07/10/2016 21.50p 21.50p 20.72p 21.50p 64266
06/10/2016 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits