Ridgecrest (RDGC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ridgecrest

Date Open High Low Close* Volume
18/03/2021 2.25p 2.59p 2.13p 2.35p 16143123
17/03/2021 2.35p 2.40p 2.20p 2.25p 7701675
16/03/2021 2.45p 2.50p 2.22p 2.35p 19862984
15/03/2021 2.85p 2.90p 2.41p 2.45p 16179523
12/03/2021 2.95p 3.09p 2.75p 2.85p 12501550
11/03/2021 3.00p 3.23p 2.67p 2.95p 19673152
10/03/2021 2.85p 3.50p 2.80p 2.95p 36497272
09/03/2021 2.45p 2.95p 2.45p 2.85p 21551480
08/03/2021 2.15p 2.50p 2.15p 2.45p 18273084
05/03/2021 2.05p 2.30p 1.95p 2.15p 19216204
04/03/2021 2.05p 2.18p 1.91p 2.05p 23606064
03/03/2021 2.03p 2.10p 1.90p 2.05p 9453301
02/03/2021 2.05p 2.15p 1.95p 2.03p 11662242
01/03/2021 1.95p 2.20p 1.85p 2.05p 18084654
26/02/2021 1.98p 1.99p 1.81p 1.95p 21518352
25/02/2021 2.25p 2.25p 1.91p 1.98p 23081520
24/02/2021 2.05p 2.28p 1.86p 2.15p 39133920
23/02/2021 1.83p 2.26p 1.80p 2.05p 80546216
22/02/2021 1.70p 1.98p 1.50p 1.80p 118095912
19/02/2021 2.45p 2.20p 2.20p 2.20p 0
18/02/2021 2.45p 2.20p 2.20p 2.20p 0
17/02/2021 2.45p 2.20p 2.20p 2.20p 0
16/02/2021 2.45p 2.20p 2.20p 2.20p 0
15/02/2021 2.45p 2.20p 2.20p 2.20p 0
12/02/2021 2.45p 2.20p 2.20p 2.20p 0
11/02/2021 2.45p 2.20p 2.20p 2.20p 0
10/02/2021 2.45p 2.20p 2.20p 2.20p 0
09/02/2021 2.45p 2.20p 2.20p 2.20p 0
08/02/2021 2.45p 2.20p 2.20p 2.20p 0
05/02/2021 2.45p 2.20p 2.20p 2.20p 0
04/02/2021 2.45p 2.20p 2.20p 2.20p 0
03/02/2021 2.45p 2.20p 2.20p 2.20p 0
02/02/2021 2.45p 2.20p 2.20p 2.20p 0
01/02/2021 2.45p 2.20p 2.20p 2.20p 0
29/01/2021 2.45p 2.20p 2.20p 2.20p 0
28/01/2021 2.45p 2.50p 2.10p 2.20p 2800737
27/01/2021 2.80p 2.87p 2.25p 2.45p 11709138
26/01/2021 3.50p 3.60p 2.70p 2.80p 14985150
25/01/2021 3.20p 3.60p 2.70p 3.50p 26205368
22/01/2021 2.15p 3.61p 2.15p 2.85p 29608452
21/01/2021 1.65p 2.89p 1.65p 2.10p 20912382
20/01/2021 0.83p 1.71p 0.83p 1.65p 28326184
19/01/2021 1.40p 1.44p 1.35p 1.40p 3836009
18/01/2021 1.30p 1.50p 1.27p 1.38p 1963519
15/01/2021 1.28p 1.35p 1.21p 1.30p 1834668
14/01/2021 1.10p 1.30p 1.02p 1.28p 3532843
13/01/2021 1.05p 1.14p 0.90p 1.10p 4915268
12/01/2021 1.08p 1.10p 1.00p 1.05p 366668
11/01/2021 1.10p 1.11p 1.05p 1.08p 221119
08/01/2021 0.98p 1.17p 0.90p 1.10p 7424685
07/01/2021 1.00p 1.00p 0.90p 0.98p 1880138
06/01/2021 1.10p 1.10p 0.90p 1.00p 1520847
05/01/2021 1.23p 1.23p 1.00p 1.10p 909595

*Close Price adjusted for both dividends and splits