Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Richoux Group (RIC) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/04/2018 | 10.25p | 10.25p | 8.50p | 9.00p | 5263 |
| 27/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 26/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 25/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/04/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/04/2018 | 10.50p | 10.50p | 9.10p | 10.25p | 3344 |
| 18/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/04/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 0 |
| 13/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 10000 |
| 11/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/04/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/04/2018 | 10.50p | 10.50p | 10.00p | 10.00p | 20000 |
| 04/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/04/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 740000 |
| 29/03/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 391398 |
| 28/03/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/03/2018 | 11.50p | 11.50p | 9.50p | 10.50p | 64687 |
| 26/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/03/2018 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 16/03/2018 | 12.00p | 12.00p | 10.28p | 12.00p | 1930 |
| 15/03/2018 | 12.00p | 12.00p | 10.28p | 12.00p | 466 |
| 14/03/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/03/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/03/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/03/2018 | 12.00p | 12.00p | 10.40p | 12.00p | 2000 |
| 08/03/2018 | 12.50p | 12.00p | 12.00p | 12.00p | 0 |
| 07/03/2018 | 13.00p | 13.00p | 11.00p | 12.00p | 24761 |
| 06/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/03/2018 | 13.00p | 13.00p | 11.40p | 13.00p | 225 |
| 01/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 13/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 07/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/02/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 26/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/01/2018 | 13.00p | 13.00p | 11.40p | 13.00p | 5185 |
| 24/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/01/2018 | 13.00p | 13.00p | 11.32p | 13.00p | 3577 |
| 18/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 16/01/2018 | 13.00p | 13.00p | 11.32p | 13.00p | 1388 |
| 15/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/01/2018 | 13.00p | 13.00p | 11.00p | 13.00p | 8125 |
| 11/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 08/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/01/2018 | 13.00p | 14.76p | 13.00p | 13.00p | 10000 |
| 04/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/01/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/01/2018 | 13.00p | 14.76p | 11.24p | 13.00p | 11631 |
| 29/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/12/2017 | 13.50p | 13.50p | 11.24p | 13.00p | 3300 |
| 19/12/2017 | 13.50p | 13.50p | 12.18p | 13.50p | 12000 |
| 18/12/2017 | 13.50p | 13.50p | 12.18p | 13.50p | 402 |
| 15/12/2017 | 13.50p | 13.50p | 12.18p | 13.50p | 3349 |
| 14/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/12/2017 | 13.50p | 14.84p | 13.50p | 13.50p | 10000 |
| 08/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/12/2017 | 13.50p | 13.50p | 12.03p | 13.50p | 18875 |
| 06/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/12/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/11/2017 | 13.50p | 14.84p | 13.50p | 13.50p | 10000 |
| 27/11/2017 | 13.50p | 13.50p | 13.00p | 13.50p | 1000 |
| 24/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/11/2017 | 13.50p | 14.82p | 13.50p | 13.50p | 1291 |
| 21/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/11/2017 | 13.50p | 13.50p | 12.50p | 13.50p | 0 |
| 17/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 289 |
| 14/11/2017 | 13.50p | 15.00p | 13.00p | 13.50p | 3734 |
| 13/11/2017 | 13.50p | 15.00p | 13.50p | 13.50p | 5996 |
| 10/11/2017 | 13.50p | 14.90p | 12.00p | 13.50p | 3401 |
| 09/11/2017 | 13.50p | 14.90p | 12.00p | 13.50p | 238024 |
| 08/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/11/2017 | 13.50p | 14.90p | 12.00p | 13.50p | 13016 |
| 01/11/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 31/10/2017 | 13.50p | 13.50p | 12.03p | 13.50p | 342 |
| 30/10/2017 | 13.50p | 14.90p | 13.50p | 13.50p | 610 |
| 27/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/10/2017 | 13.50p | 14.90p | 13.50p | 13.50p | 1281 |
| 20/10/2017 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/10/2017 | 12.50p | 13.50p | 12.50p | 13.50p | 3000 |
| 18/10/2017 | 12.50p | 13.00p | 12.50p | 12.50p | 10000 |
| 17/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 16/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 20000 |
| 12/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 375 |
| 11/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 3300 |
| 09/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/10/2017 | 12.50p | 13.50p | 12.50p | 12.50p | 0 |
| 05/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/10/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 965 |
| 02/10/2017 | 12.50p | 13.50p | 12.50p | 12.50p | 5000 |
| 29/09/2017 | 14.00p | 15.00p | 11.00p | 12.50p | 165000 |
| 28/09/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/09/2017 | 15.50p | 15.50p | 15.00p | 15.00p | 16768 |
| 26/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 26086 |
| 22/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 3040 |
| 08/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/09/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/09/2017 | 16.50p | 16.50p | 15.50p | 15.50p | 60567 |
| 05/09/2017 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 04/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/09/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/08/2017 | 16.00p | 16.50p | 16.00p | 16.50p | 0 |
| 29/08/2017 | 17.00p | 17.00p | 16.50p | 16.50p | 7225 |
| 25/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 100 |
| 18/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 25000 |
| 14/08/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 30000 |
| 11/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/08/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/08/2017 | 16.00p | 16.50p | 16.00p | 16.50p | 40000 |
| 07/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 10000 |
| 03/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/08/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/07/2017 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 27/07/2017 | 18.00p | 18.00p | 15.25p | 16.00p | 111354 |
| 26/07/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/07/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/07/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits