Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/08/2013 21.25p 21.75p 21.25p 21.50p 0
06/08/2013 21.25p 21.50p 21.25p 21.25p 17727
05/08/2013 21.25p 21.50p 21.25p 21.25p 0
02/08/2013 21.25p 21.50p 21.25p 21.25p 0
01/08/2013 21.25p 21.50p 21.25p 21.25p 3267
31/07/2013 21.25p 21.50p 21.00p 21.25p 0
30/07/2013 21.00p 21.50p 21.00p 21.00p 0
29/07/2013 21.00p 21.50p 21.00p 21.00p 9351
26/07/2013 18.75p 21.00p 18.75p 21.00p 5000
25/07/2013 18.75p 18.75p 17.90p 18.75p 300
24/07/2013 18.75p 19.00p 17.50p 18.75p 8500
23/07/2013 18.75p 19.00p 18.50p 18.75p 0
22/07/2013 18.75p 19.00p 18.50p 18.75p 0
19/07/2013 18.75p 19.00p 18.50p 18.75p 0
18/07/2013 18.75p 19.00p 18.50p 18.75p 0
17/07/2013 19.00p 19.00p 18.50p 18.75p 13750
16/07/2013 19.00p 20.00p 18.16p 19.00p 35750
15/07/2013 19.00p 19.00p 18.25p 19.00p 0
12/07/2013 18.25p 19.00p 18.25p 19.00p 37500
11/07/2013 18.25p 18.75p 17.50p 18.25p 0
10/07/2013 18.25p 18.75p 17.50p 18.25p 0
09/07/2013 18.25p 18.75p 17.50p 18.25p 0
08/07/2013 18.75p 18.75p 17.50p 18.25p 75000
05/07/2013 18.75p 20.00p 18.75p 18.75p 1981
04/07/2013 19.00p 19.00p 18.30p 18.75p 0
03/07/2013 19.00p 19.00p 18.30p 19.00p 0
02/07/2013 19.00p 19.00p 18.30p 19.00p 757
01/07/2013 19.00p 19.00p 18.30p 19.00p 1032
28/06/2013 19.00p 19.50p 18.00p 19.00p 35500
27/06/2013 17.00p 20.00p 17.00p 19.50p 48500
26/06/2013 15.50p 18.00p 15.50p 17.00p 30394
25/06/2013 15.50p 15.75p 15.25p 15.50p 0
24/06/2013 15.50p 15.75p 15.25p 15.50p 0
21/06/2013 15.50p 15.75p 15.25p 15.50p 0
20/06/2013 15.75p 15.75p 15.25p 15.50p 187
19/06/2013 15.75p 15.75p 15.25p 15.75p 0
18/06/2013 15.75p 15.75p 15.25p 15.75p 0
17/06/2013 15.75p 15.75p 15.25p 15.75p 0
14/06/2013 15.75p 15.75p 15.25p 15.75p 0
13/06/2013 15.75p 15.75p 15.25p 15.75p 0
12/06/2013 15.75p 15.75p 15.25p 15.75p 0
11/06/2013 15.75p 15.75p 15.25p 15.75p 0
10/06/2013 15.75p 15.75p 15.25p 15.75p 0
07/06/2013 15.75p 15.75p 15.25p 15.75p 2153
06/06/2013 15.75p 17.00p 15.75p 15.75p 1159
05/06/2013 15.00p 16.00p 15.00p 15.75p 10000
04/06/2013 14.25p 15.00p 14.25p 15.00p 12000
03/06/2013 14.25p 14.25p 13.95p 14.25p 0
31/05/2013 14.25p 14.25p 13.95p 14.25p 0
30/05/2013 14.25p 14.25p 13.95p 14.25p 8741
29/05/2013 14.00p 14.25p 13.50p 14.25p 60752
28/05/2013 14.00p 14.00p 13.00p 14.00p 0
24/05/2013 14.00p 14.00p 13.00p 14.00p 150833
23/05/2013 14.00p 14.00p 13.00p 14.00p 50000
22/05/2013 14.00p 14.90p 13.10p 14.00p 0
21/05/2013 14.00p 14.90p 13.10p 14.00p 1071
20/05/2013 14.00p 14.00p 13.10p 14.00p 1875
17/05/2013 14.00p 14.75p 14.00p 14.00p 20000
16/05/2013 14.00p 14.50p 13.10p 14.00p 0
15/05/2013 14.00p 14.00p 13.10p 14.00p 0
14/05/2013 14.00p 14.00p 13.10p 14.00p 0
13/05/2013 14.00p 14.00p 13.10p 14.00p 0
10/05/2013 14.00p 14.00p 13.10p 14.00p 1000
09/05/2013 14.00p 14.00p 13.34p 14.00p 0
08/05/2013 14.00p 14.00p 13.34p 14.00p 0
07/05/2013 14.00p 14.00p 13.34p 14.00p 475
03/05/2013 14.00p 14.00p 13.25p 14.00p 0
02/05/2013 14.00p 14.00p 13.25p 14.00p 0
01/05/2013 14.00p 14.00p 13.25p 14.00p 800000
30/04/2013 14.00p 14.00p 13.34p 14.00p 5238
29/04/2013 11.50p 15.00p 11.50p 14.00p 84356
26/04/2013 11.50p 11.50p 11.05p 11.50p 0
25/04/2013 11.50p 11.50p 11.05p 11.50p 0
24/04/2013 11.50p 11.50p 11.05p 11.50p 0
23/04/2013 11.50p 11.50p 11.05p 11.50p 0
22/04/2013 11.50p 11.50p 11.05p 11.50p 0
19/04/2013 11.50p 11.50p 11.05p 11.50p 0
18/04/2013 11.50p 11.50p 11.05p 11.50p 0
17/04/2013 11.50p 11.50p 11.05p 11.50p 0
16/04/2013 11.50p 11.50p 11.05p 11.50p 0
15/04/2013 11.50p 11.50p 11.05p 11.50p 20833
12/04/2013 11.50p 11.50p 11.05p 11.50p 0
11/04/2013 11.50p 11.50p 11.05p 11.50p 287
10/04/2013 11.50p 11.98p 11.50p 11.50p 0
09/04/2013 11.50p 11.98p 11.50p 11.50p 0
08/04/2013 11.50p 11.98p 11.50p 11.50p 0
05/04/2013 11.50p 11.98p 11.50p 11.50p 0
04/04/2013 11.50p 11.98p 11.50p 11.50p 1759
03/04/2013 11.50p 12.00p 11.50p 11.50p 20000
02/04/2013 12.00p 12.00p 11.02p 11.50p 18602
28/03/2013 12.00p 12.50p 11.01p 12.00p 0
27/03/2013 12.00p 12.00p 11.01p 12.00p 0
26/03/2013 12.00p 12.00p 11.01p 12.00p 0
25/03/2013 12.00p 12.00p 11.01p 12.00p 0
22/03/2013 12.00p 12.00p 11.01p 12.00p 215
21/03/2013 12.00p 12.68p 11.02p 12.00p 0
20/03/2013 12.00p 12.68p 11.02p 12.00p 0
19/03/2013 12.00p 12.68p 11.02p 12.00p 0
18/03/2013 12.25p 12.68p 11.02p 12.00p 0
15/03/2013 12.00p 12.68p 11.02p 12.25p 40000
14/03/2013 12.00p 12.00p 11.00p 12.00p 0
13/03/2013 12.00p 12.00p 11.00p 12.00p 441537
12/03/2013 12.00p 12.68p 12.00p 12.00p 0
11/03/2013 12.00p 12.68p 12.00p 12.00p 0
08/03/2013 12.00p 12.68p 12.00p 12.00p 0
07/03/2013 12.00p 12.68p 12.00p 12.00p 1554
06/03/2013 12.00p 12.00p 11.50p 12.00p 0
05/03/2013 12.00p 12.00p 11.50p 12.00p 0
04/03/2013 12.00p 12.00p 11.50p 12.00p 375
01/03/2013 12.00p 12.00p 11.50p 12.00p 500
28/02/2013 12.00p 12.00p 11.50p 12.00p 0
27/02/2013 12.00p 12.00p 11.50p 12.00p 0
26/02/2013 12.00p 12.00p 11.50p 12.00p 0
25/02/2013 12.00p 12.00p 11.50p 12.00p 0
22/02/2013 12.00p 12.00p 11.50p 12.00p 1250
21/02/2013 12.00p 12.00p 11.50p 12.00p 0
20/02/2013 12.00p 12.00p 11.50p 12.00p 0
19/02/2013 12.00p 12.00p 11.50p 12.00p 16
18/02/2013 12.00p 12.97p 12.00p 12.00p 0
15/02/2013 12.00p 12.97p 12.00p 12.00p 0
14/02/2013 12.00p 12.97p 12.00p 12.00p 0
13/02/2013 12.00p 12.97p 12.00p 12.00p 3800
12/02/2013 12.00p 12.00p 11.50p 12.00p 2929
11/02/2013 12.00p 12.25p 12.00p 12.00p 0
08/02/2013 12.00p 12.25p 12.00p 12.00p 0
07/02/2013 12.00p 12.25p 12.00p 12.00p 1609
06/02/2013 12.00p 12.00p 11.50p 12.00p 0
05/02/2013 12.00p 12.00p 11.50p 12.00p 3291
04/02/2013 12.00p 12.00p 11.50p 12.00p 0
01/02/2013 12.00p 12.00p 11.50p 12.00p 0
31/01/2013 12.00p 12.00p 11.50p 12.00p 0
30/01/2013 12.00p 12.00p 11.50p 12.00p 5357
29/01/2013 12.00p 12.00p 11.53p 12.00p 0
28/01/2013 12.00p 12.00p 11.53p 12.00p 6327
25/01/2013 12.00p 12.00p 11.53p 12.00p 7000
24/01/2013 12.00p 12.00p 11.50p 12.00p 0
23/01/2013 12.00p 12.00p 11.50p 12.00p 0
22/01/2013 12.00p 12.00p 11.50p 12.00p 0
21/01/2013 12.00p 12.00p 11.50p 12.00p 0
18/01/2013 12.00p 12.00p 11.50p 12.00p 16500
17/01/2013 12.00p 12.40p 11.75p 12.00p 0
16/01/2013 12.00p 12.40p 11.75p 12.00p 0
15/01/2013 11.75p 12.40p 11.75p 12.00p 4500
14/01/2013 11.75p 12.50p 11.75p 11.75p 0
11/01/2013 11.75p 12.47p 11.75p 11.75p 25000
10/01/2013 11.75p 12.13p 11.75p 11.75p 0
09/01/2013 11.75p 12.13p 11.75p 11.75p 0
08/01/2013 12.13p 12.13p 11.75p 11.75p 50000
07/01/2013 12.13p 12.50p 12.13p 12.13p 1959
04/01/2013 12.13p 12.13p 11.78p 12.13p 0
03/01/2013 12.13p 12.13p 11.78p 12.13p 0
02/01/2013 12.13p 12.13p 11.78p 12.13p 0
31/12/2012 12.13p 12.13p 11.78p 12.13p 0
28/12/2012 12.13p 12.13p 11.78p 12.13p 0
27/12/2012 12.13p 12.13p 11.78p 12.13p 1500
24/12/2012 12.13p 12.13p 11.88p 12.13p 0
21/12/2012 12.13p 12.13p 11.88p 12.13p 0
20/12/2012 12.13p 12.13p 11.88p 12.13p 0
19/12/2012 12.13p 12.13p 11.88p 12.13p 0
18/12/2012 12.13p 12.13p 11.88p 12.13p 0
17/12/2012 12.13p 12.13p 11.88p 12.13p 0
14/12/2012 11.88p 12.13p 11.88p 12.13p 143502
13/12/2012 11.88p 12.00p 11.88p 11.88p 0
12/12/2012 11.88p 12.00p 11.88p 11.88p 0
11/12/2012 11.88p 12.00p 11.88p 11.88p 429
10/12/2012 11.88p 12.00p 11.88p 11.88p 1000
07/12/2012 11.88p 12.00p 11.88p 11.88p 0
06/12/2012 11.88p 12.00p 11.88p 11.88p 0
05/12/2012 11.88p 12.00p 11.88p 11.88p 0
04/12/2012 11.88p 12.00p 11.88p 11.88p 0
03/12/2012 11.88p 12.00p 11.88p 11.88p 0
30/11/2012 11.88p 12.00p 11.88p 11.88p 0
29/11/2012 11.88p 12.00p 11.88p 11.88p 0
28/11/2012 11.88p 12.00p 11.88p 11.88p 6500
27/11/2012 11.75p 12.50p 11.75p 11.88p 22000
26/11/2012 11.75p 12.00p 11.10p 11.75p 0
23/11/2012 11.75p 12.00p 11.10p 11.75p 0
22/11/2012 11.75p 12.00p 11.10p 11.75p 0
21/11/2012 12.00p 12.00p 11.10p 11.75p 55000
20/11/2012 12.00p 12.15p 12.00p 12.00p 0
19/11/2012 12.00p 12.15p 12.00p 12.00p 1084
16/11/2012 12.25p 13.00p 12.25p 12.25p 0
15/11/2012 12.25p 13.00p 12.25p 12.25p 104
14/11/2012 12.25p 12.25p 12.18p 12.25p 0
13/11/2012 12.25p 12.25p 12.18p 12.25p 162
12/11/2012 12.25p 12.25p 12.18p 12.25p 0
09/11/2012 12.25p 12.25p 12.18p 12.25p 0
08/11/2012 12.25p 12.25p 12.18p 12.25p 1375
07/11/2012 12.25p 13.00p 12.25p 12.25p 368
06/11/2012 12.25p 12.25p 12.15p 12.25p 0
05/11/2012 12.25p 12.25p 12.15p 12.25p 738
02/11/2012 12.25p 13.00p 12.25p 12.25p 0
01/11/2012 12.25p 13.00p 12.25p 12.25p 2954
31/10/2012 12.25p 12.25p 12.15p 12.25p 781
30/10/2012 12.50p 12.50p 12.15p 12.25p 0
29/10/2012 12.50p 12.50p 12.15p 12.50p 0
26/10/2012 12.50p 12.50p 12.15p 12.50p 0
25/10/2012 12.50p 12.50p 12.15p 12.50p 0
24/10/2012 12.50p 12.50p 12.15p 12.50p 2954
23/10/2012 12.50p 12.50p 12.50p 12.50p 7500

*Close Price adjusted for both dividends and splits