Richoux Group (RIC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2001 23.00p 23.00p 23.00p 23.00p 944940
02/10/2001 26.00p 26.00p 26.00p 26.00p 33708
01/10/2001 26.00p 26.00p 26.00p 26.00p 93820
28/09/2001 26.00p 26.00p 26.00p 26.00p 172800
27/09/2001 23.00p 23.00p 23.00p 23.00p 0
26/09/2001 23.00p 23.00p 23.00p 23.00p 827836
25/09/2001 22.00p 22.00p 22.00p 22.00p 209180
24/09/2001 22.00p 22.00p 22.00p 22.00p 14000
21/09/2001 21.00p 21.00p 21.00p 21.00p 2947836
20/09/2001 22.00p 22.00p 22.00p 22.00p 34948
19/09/2001 22.00p 22.00p 22.00p 22.00p 30000
18/09/2001 22.00p 22.00p 22.00p 22.00p 420000
17/09/2001 28.00p 28.00p 28.00p 28.00p 23000
14/09/2001 28.00p 28.00p 28.00p 28.00p 11820
13/09/2001 28.00p 28.00p 28.00p 28.00p 748520
12/09/2001 34.00p 34.00p 34.00p 34.00p 824000
11/09/2001 34.00p 34.00p 34.00p 34.00p 103060
10/09/2001 36.00p 36.00p 36.00p 36.00p 119736
07/09/2001 36.00p 36.00p 36.00p 36.00p 88056
06/09/2001 36.00p 36.00p 36.00p 36.00p 25052
05/09/2001 36.00p 36.00p 36.00p 36.00p 376000
04/09/2001 36.00p 36.00p 36.00p 36.00p 1467272
03/09/2001 36.00p 36.00p 36.00p 36.00p 272424
31/08/2001 36.00p 36.00p 36.00p 36.00p 483988
30/08/2001 36.00p 36.00p 36.00p 36.00p 392716
29/08/2001 30.00p 30.00p 30.00p 30.00p 712000
28/08/2001 27.00p 27.00p 27.00p 27.00p 53200
27/08/2001 27.00p 27.00p 27.00p 27.00p 0
24/08/2001 27.00p 27.00p 27.00p 27.00p 162892
23/08/2001 26.00p 26.00p 26.00p 26.00p 28000
22/08/2001 26.00p 26.00p 26.00p 26.00p 6685500
21/08/2001 26.00p 26.00p 26.00p 26.00p 8985712
20/08/2001 26.00p 26.00p 26.00p 26.00p 0
17/08/2001 26.00p 26.00p 26.00p 26.00p 66000
16/08/2001 28.00p 28.00p 28.00p 28.00p 174620
15/08/2001 30.00p 30.00p 30.00p 30.00p 488872
14/08/2001 40.00p 40.00p 40.00p 40.00p 33000
13/08/2001 40.00p 40.00p 40.00p 40.00p 25804
10/08/2001 40.00p 40.00p 40.00p 40.00p 12564
09/08/2001 40.00p 40.00p 40.00p 40.00p 74324
08/08/2001 40.00p 40.00p 40.00p 40.00p 10000
07/08/2001 40.00p 40.00p 40.00p 40.00p 0
06/08/2001 40.00p 40.00p 40.00p 40.00p 723220
03/08/2001 40.00p 40.00p 40.00p 40.00p 0
02/08/2001 40.00p 40.00p 40.00p 40.00p 0
01/08/2001 40.00p 40.00p 40.00p 40.00p 0
31/07/2001 40.00p 40.00p 40.00p 40.00p 31176
30/07/2001 40.00p 40.00p 40.00p 40.00p 43324
27/07/2001 40.00p 40.00p 40.00p 40.00p 90000
26/07/2001 40.00p 40.00p 40.00p 40.00p 404268
25/07/2001 43.00p 43.00p 43.00p 43.00p 407248
24/07/2001 45.00p 45.00p 45.00p 45.00p 32000
23/07/2001 45.00p 45.00p 45.00p 45.00p 106580
20/07/2001 45.00p 45.00p 45.00p 45.00p 41000
19/07/2001 45.00p 45.00p 45.00p 45.00p 113284
18/07/2001 46.00p 46.00p 46.00p 46.00p 4000
17/07/2001 46.00p 46.00p 46.00p 46.00p 32000
16/07/2001 46.00p 46.00p 46.00p 46.00p 180000
13/07/2001 46.00p 46.00p 46.00p 46.00p 96800
12/07/2001 42.00p 42.00p 42.00p 42.00p 3452
11/07/2001 46.00p 46.00p 46.00p 46.00p 0
10/07/2001 46.00p 46.00p 46.00p 46.00p 85000
09/07/2001 46.00p 46.00p 46.00p 46.00p 12000
06/07/2001 46.00p 46.00p 46.00p 46.00p 177924
05/07/2001 46.00p 46.00p 46.00p 46.00p 104020
04/07/2001 46.00p 46.00p 46.00p 46.00p 328000
03/07/2001 47.00p 47.00p 47.00p 47.00p 92808
02/07/2001 47.00p 47.00p 47.00p 47.00p 243400
29/06/2001 47.00p 47.00p 47.00p 47.00p 253000
28/06/2001 47.00p 47.00p 47.00p 47.00p 429628
27/06/2001 48.00p 48.00p 48.00p 48.00p 115968
26/06/2001 48.00p 48.00p 48.00p 48.00p 40000
25/06/2001 48.00p 48.00p 48.00p 48.00p 161860
22/06/2001 47.00p 47.00p 47.00p 47.00p 133732
21/06/2001 47.00p 47.00p 47.00p 47.00p 266288
20/06/2001 46.00p 46.00p 46.00p 46.00p 180000
19/06/2001 48.00p 48.00p 48.00p 48.00p 206012
18/06/2001 46.00p 46.00p 46.00p 46.00p 471312
15/06/2001 46.00p 46.00p 46.00p 46.00p 32000
14/06/2001 46.00p 46.00p 46.00p 46.00p 100856
13/06/2001 46.00p 46.00p 46.00p 46.00p 65580
12/06/2001 46.00p 46.00p 46.00p 46.00p 179624
11/06/2001 46.00p 46.00p 46.00p 46.00p 351200
08/06/2001 45.00p 45.00p 45.00p 45.00p 972680
07/06/2001 43.00p 43.00p 43.00p 43.00p 2666128
06/06/2001 42.00p 42.00p 42.00p 42.00p 151560
05/06/2001 42.00p 42.00p 42.00p 42.00p 39048
04/06/2001 43.00p 43.00p 43.00p 43.00p 378760
01/06/2001 44.00p 44.00p 44.00p 44.00p 143468
31/05/2001 44.00p 44.00p 44.00p 44.00p 102260
30/05/2001 44.00p 44.00p 44.00p 44.00p 248024
29/05/2001 47.00p 47.00p 47.00p 47.00p 438944
25/05/2001 47.00p 47.00p 47.00p 47.00p 114524
24/05/2001 47.00p 47.00p 47.00p 47.00p 1468932
23/05/2001 46.00p 46.00p 46.00p 46.00p 1378876
22/05/2001 46.00p 46.00p 46.00p 46.00p 834224
21/05/2001 43.00p 43.00p 43.00p 43.00p 695172
18/05/2001 47.00p 47.00p 47.00p 47.00p 897580
17/05/2001 47.00p 47.00p 47.00p 47.00p 1007364
16/05/2001 47.00p 47.00p 47.00p 47.00p 1657852
15/05/2001 47.00p 47.00p 47.00p 47.00p 4092896
14/05/2001 47.00p 47.00p 47.00p 47.00p 15424984
11/05/2001 38.00p 38.00p 38.00p 38.00p 141640
10/05/2001 38.00p 38.00p 38.00p 38.00p 32000
09/05/2001 38.00p 38.00p 38.00p 38.00p 406000
08/05/2001 38.00p 38.00p 38.00p 38.00p 3305600
04/05/2001 38.00p 38.00p 38.00p 38.00p 0
03/05/2001 38.00p 38.00p 38.00p 38.00p 42000
02/05/2001 38.00p 38.00p 38.00p 38.00p 60000
01/05/2001 38.00p 38.00p 38.00p 38.00p 189800
30/04/2001 38.00p 38.00p 38.00p 38.00p 96212
27/04/2001 38.00p 38.00p 38.00p 38.00p 90000
26/04/2001 38.00p 38.00p 38.00p 38.00p 10000
25/04/2001 38.00p 38.00p 38.00p 38.00p 800000
24/04/2001 38.00p 38.00p 38.00p 38.00p 204
23/04/2001 38.00p 38.00p 38.00p 38.00p 2115040
20/04/2001 38.00p 38.00p 38.00p 38.00p 256000
19/04/2001 44.00p 44.00p 44.00p 44.00p 61784
18/04/2001 44.00p 44.00p 44.00p 44.00p 14000
17/04/2001 44.00p 44.00p 44.00p 44.00p 531792
12/04/2001 44.00p 44.00p 44.00p 44.00p 28000
11/04/2001 44.00p 44.00p 44.00p 44.00p 49052
10/04/2001 44.00p 44.00p 44.00p 44.00p 50072
09/04/2001 44.00p 44.00p 44.00p 44.00p 23216
06/04/2001 44.00p 44.00p 44.00p 44.00p 80336
05/04/2001 44.00p 44.00p 44.00p 44.00p 165440
04/04/2001 44.00p 44.00p 44.00p 44.00p 100652
03/04/2001 45.00p 45.00p 45.00p 45.00p 74980
02/04/2001 45.00p 45.00p 45.00p 45.00p 68636
30/03/2001 45.00p 45.00p 45.00p 45.00p 110872
29/03/2001 45.00p 45.00p 45.00p 45.00p 139012
28/03/2001 45.00p 45.00p 45.00p 45.00p 81704
27/03/2001 45.00p 45.00p 45.00p 45.00p 1479464
26/03/2001 50.00p 50.00p 50.00p 50.00p 1675012
23/03/2001 44.00p 44.00p 44.00p 44.00p 22100
22/03/2001 44.00p 44.00p 44.00p 44.00p 40000
21/03/2001 44.00p 44.00p 44.00p 44.00p 20000
20/03/2001 45.00p 45.00p 45.00p 45.00p 2000
19/03/2001 45.00p 45.00p 45.00p 45.00p 284504
16/03/2001 44.00p 44.00p 44.00p 44.00p 65580
15/03/2001 44.00p 44.00p 44.00p 44.00p 70000
14/03/2001 44.00p 44.00p 44.00p 44.00p 127828
13/03/2001 44.00p 44.00p 44.00p 44.00p 2000
12/03/2001 46.00p 46.00p 46.00p 46.00p 50076
09/03/2001 46.00p 46.00p 46.00p 46.00p 230000
08/03/2001 46.00p 46.00p 46.00p 46.00p 8000
07/03/2001 46.00p 46.00p 46.00p 46.00p 100556
06/03/2001 46.00p 46.00p 46.00p 46.00p 0
05/03/2001 46.00p 46.00p 46.00p 46.00p 25060
02/03/2001 46.00p 46.00p 46.00p 46.00p 11000
01/03/2001 46.00p 46.00p 46.00p 46.00p 4392
28/02/2001 46.00p 46.00p 46.00p 46.00p 108768
27/02/2001 46.00p 46.00p 46.00p 46.00p 40000
26/02/2001 54.00p 54.00p 54.00p 54.00p 4544
23/02/2001 56.00p 56.00p 56.00p 56.00p 9000
22/02/2001 56.00p 56.00p 56.00p 56.00p 11692
21/02/2001 56.00p 56.00p 56.00p 56.00p 83672
20/02/2001 58.00p 58.00p 58.00p 58.00p 108000
19/02/2001 60.00p 60.00p 60.00p 60.00p 112000
16/02/2001 60.00p 60.00p 60.00p 60.00p 12000
15/02/2001 60.00p 60.00p 60.00p 60.00p 1400
14/02/2001 60.00p 60.00p 60.00p 60.00p 0
13/02/2001 60.00p 60.00p 60.00p 60.00p 0
12/02/2001 60.00p 60.00p 60.00p 60.00p 67844
09/02/2001 60.00p 60.00p 60.00p 60.00p 397504
08/02/2001 64.00p 64.00p 64.00p 64.00p 2184
07/02/2001 64.00p 64.00p 64.00p 64.00p 0
06/02/2001 64.00p 64.00p 64.00p 64.00p 0
05/02/2001 64.00p 64.00p 64.00p 64.00p 0
02/02/2001 64.00p 64.00p 64.00p 64.00p 94768
01/02/2001 62.00p 62.00p 62.00p 62.00p 45460
31/01/2001 62.00p 62.00p 62.00p 62.00p 470288
30/01/2001 64.00p 64.00p 64.00p 64.00p 17644
29/01/2001 64.00p 64.00p 64.00p 64.00p 425884
26/01/2001 66.00p 66.00p 66.00p 66.00p 0
25/01/2001 66.00p 66.00p 66.00p 66.00p 0
24/01/2001 66.00p 66.00p 66.00p 66.00p 160004
23/01/2001 66.00p 66.00p 66.00p 66.00p 21840
22/01/2001 66.00p 66.00p 66.00p 66.00p 28340
19/01/2001 66.00p 66.00p 66.00p 66.00p 2668
18/01/2001 66.00p 66.00p 66.00p 66.00p 33128
17/01/2001 66.00p 66.00p 66.00p 66.00p 18908
16/01/2001 66.00p 66.00p 66.00p 66.00p 15156
15/01/2001 66.00p 66.00p 66.00p 66.00p 0
12/01/2001 66.00p 66.00p 66.00p 66.00p 68488
11/01/2001 66.00p 66.00p 66.00p 66.00p 16000
10/01/2001 66.00p 66.00p 66.00p 66.00p 145412
09/01/2001 66.00p 66.00p 66.00p 66.00p 30000
08/01/2001 66.00p 66.00p 66.00p 66.00p 26524
05/01/2001 66.00p 66.00p 66.00p 66.00p 33924
04/01/2001 66.00p 66.00p 66.00p 66.00p 18000
03/01/2001 66.00p 66.00p 66.00p 66.00p 20000
02/01/2001 66.00p 66.00p 66.00p 66.00p 0
29/12/2000 66.00p 66.00p 66.00p 66.00p 0
28/12/2000 66.00p 66.00p 66.00p 66.00p 0
27/12/2000 66.00p 66.00p 66.00p 66.00p 0
22/12/2000 66.00p 66.00p 66.00p 66.00p 0
21/12/2000 66.00p 66.00p 66.00p 66.00p 32000
20/12/2000 66.00p 66.00p 66.00p 66.00p 7600
19/12/2000 66.00p 66.00p 66.00p 66.00p 200000

*Close Price adjusted for both dividends and splits