Pernod Ricard SA Recent Share Price (LSE:0HAT)

LSE:0HAT - Pernod Ricard SA Pernod Ricard SA
Sector: Consumer Staples, Industry: Distillers & Vintners

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Jan 2010	EUR	60.375	60.83	59.91	59.91	59.91	+0.09 (+0.15%)	12,763
30 Dec 2009	EUR	60.2	60.22	59.8	59.82	59.82	+0.33 (+0.55%)	197
23 Dec 2009	EUR	58.88	59.49	58.88	59.49	59.49	+0.11 (+0.19%)	1,322
22 Dec 2009	EUR	59.4	59.4	59.12	59.38	59.38	+0.01 (+0.02%)	244
21 Dec 2009	EUR	58.84	59.37	58.84	59.37	59.37	-0.22 (-0.37%)	8
18 Dec 2009	EUR	59.05	59.59	59.05	59.59	59.59	-0.67 (-1.11%)	150
16 Dec 2009	EUR	59.99	60.53	59.99	60.26	60.26	0.0 (0.0%)	1,230
15 Dec 2009	EUR	59.87	60.805	59.72	60.26	60.26	-0.16 (-0.26%)	849
14 Dec 2009	EUR	59.8434	60.42	59.8434	60.42	60.42	+0.82 (+1.38%)	1,197
10 Dec 2009	EUR	59.9616	60.24	59.6	59.6	59.6	+0.2 (+0.34%)	7,357
9 Dec 2009	EUR	59.7072	59.7072	59.2	59.4	59.4	-0.71 (-1.18%)	9,274
8 Dec 2009	EUR	60.5913	60.5913	59.47	60.11	60.11	+1.73 (+2.96%)	165
4 Dec 2009	EUR	58.38	58.9455	57.87	58.38	58.38	-0.31 (-0.53%)	2,673
3 Dec 2009	EUR	58.4	58.69	58.36	58.69	58.69	+0.33 (+0.57%)	2,148
2 Dec 2009	EUR	57.56	58.36	57.56	58.36	58.36	+1.15 (+2.01%)	7,897
1 Dec 2009	EUR	57.48	57.49	57.21	57.21	57.21	-0.03 (-0.05%)	2,136
30 Nov 2009	EUR	57.3	57.3	57.24	57.24	57.24	+0.76 (+1.35%)	156
27 Nov 2009	EUR	57.04	57.04	56.48	56.48	56.48	-1.12 (-1.94%)	500
26 Nov 2009	EUR	57.51	57.6	57.51	57.6	57.6	-0.33 (-0.57%)	813
25 Nov 2009	EUR	57.7	57.93	57.48	57.93	57.93	+0.9 (+1.58%)	30,223
24 Nov 2009	EUR	57.355	57.955	57.03	57.03	57.03	-0.49 (-0.85%)	557
23 Nov 2009	EUR	57.22	57.52	56.96	57.52	57.52	+1.15 (+2.04%)	57,500
20 Nov 2009	EUR	55.98	56.37	55.98	56.37	56.37	-0.03 (-0.05%)	12,546
19 Nov 2009	EUR	56.4	56.4	56.4	56.4	56.4	-1.05 (-1.83%)	575
18 Nov 2009	EUR	56.65	57.45	56.65	57.45	57.45	-0.86 (-1.47%)	90
17 Nov 2009	EUR	58.5354	58.9781	58.31	58.31	58.31	+0.42 (+0.73%)	64,282
16 Nov 2009	EUR	58.5	58.5	57.89	57.89	57.89	+0.62 (+1.08%)	3,060
13 Nov 2009	EUR	57.27	57.27	57.27	57.27	57.27	0.0 (0.0%)	1,202
12 Nov 2009	EUR	56.45	57.27	56.45	57.27	57.27	+0.02 (+0.03%)	173
11 Nov 2009	EUR	57.21	57.25	57.21	57.25	57.25	+0.58 (+1.02%)	263

Unicorn Response |