Compagnie Financiere Richemont
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Aug 2022 |
GBP |
114.675 |
115.7 |
113.55 |
115.6 |
115.6 |
+2.868 (+2.54%)
|
329,341 |
| 10 Aug 2022 |
GBP |
110.575 |
113.6114 |
109.8 |
112.7316 |
112.7316 |
+0.573 (+0.51%)
|
288,218 |
| 9 Aug 2022 |
GBP |
114.05 |
114.05 |
111 |
112.1583 |
112.1583 |
-2.831 (-2.46%)
|
99,941 |
| 8 Aug 2022 |
GBP |
113.5 |
115.65 |
113.5 |
114.9896 |
114.9896 |
+1.391 (+1.22%)
|
181,954 |
| 5 Aug 2022 |
GBP |
115.725 |
116.7 |
112.7491 |
113.599 |
113.599 |
-1.537 (-1.33%)
|
114,993 |
| 4 Aug 2022 |
GBP |
115.875 |
115.9 |
113.95 |
115.136 |
115.136 |
+2.676 (+2.38%)
|
2,764,222 |
| 3 Aug 2022 |
GBP |
111.6 |
113.6114 |
111.6 |
112.4602 |
112.4602 |
+0.461 (+0.41%)
|
1,558,681 |
| 2 Aug 2022 |
GBP |
111 |
112.85 |
110.5 |
111.9995 |
111.9995 |
-1.3 (-1.15%)
|
237,385 |
| 1 Aug 2022 |
GBP |
113.3 |
113.3 |
113.3 |
113.3 |
113.3 |
-0.039 (-0.03%)
|
0 |
| 29 Jul 2022 |
GBP |
112.875 |
115.8273 |
111.85 |
113.3386 |
113.3386 |
+1.239 (+1.10%)
|
174,169 |
| 28 Jul 2022 |
GBP |
108.8 |
112.1 |
108.8 |
112.1 |
112.1 |
+3.36 (+3.09%)
|
1,614,378 |
| 27 Jul 2022 |
GBP |
106.3 |
109.6 |
105.45 |
108.74 |
108.74 |
+0.98 (+0.91%)
|
189,100 |
| 26 Jul 2022 |
GBP |
108.6 |
108.6 |
106.85 |
107.76 |
107.76 |
-1.331 (-1.22%)
|
229,951 |
| 25 Jul 2022 |
GBP |
108 |
109.8 |
107.25 |
109.0913 |
109.0913 |
+2.458 (+2.31%)
|
153,448 |
| 22 Jul 2022 |
GBP |
106.825 |
107.55 |
106.1 |
106.6333 |
106.6333 |
-0.162 (-0.15%)
|
155,826 |
| 21 Jul 2022 |
GBP |
107.7 |
107.7 |
104.85 |
106.7955 |
106.7955 |
+1.129 (+1.07%)
|
169,334 |
| 20 Jul 2022 |
GBP |
105.875 |
106.95 |
104.45 |
105.6662 |
105.6662 |
+0.496 (+0.47%)
|
145,520 |
| 19 Jul 2022 |
GBP |
102.435 |
106.95 |
101.15 |
105.17 |
105.17 |
+3.232 (+3.17%)
|
324,978 |
| 18 Jul 2022 |
GBP |
99.76 |
103.25 |
99.02 |
101.9378 |
101.9378 |
+3.918 (+4.00%)
|
198,489 |
| 15 Jul 2022 |
GBP |
98.82 |
98.82 |
92.72 |
98.02 |
98.02 |
-4.298 (-4.20%)
|
465,269 |
| 14 Jul 2022 |
GBP |
101.955 |
103.35 |
100 |
102.3185 |
102.3185 |
-0.293 (-0.29%)
|
3,015,467 |
| 13 Jul 2022 |
GBP |
103.005 |
103.15 |
100.05 |
102.6113 |
102.6113 |
+1.117 (+1.10%)
|
226,764 |
| 12 Jul 2022 |
GBP |
99.54 |
102.6 |
99.54 |
101.4939 |
101.4939 |
+0.535 (+0.53%)
|
596,427 |
| 11 Jul 2022 |
GBP |
101.6 |
101.6 |
97.86 |
100.959 |
100.959 |
-0.603 (-0.59%)
|
187,335 |
| 8 Jul 2022 |
GBP |
101.195 |
102.6 |
98.9 |
101.5621 |
101.5621 |
+2.482 (+2.51%)
|
267,273 |
| 7 Jul 2022 |
GBP |
100.68 |
101.3 |
98.25 |
99.08 |
99.08 |
+0.78 (+0.79%)
|
1,976,072 |
| 6 Jul 2022 |
GBP |
97.48 |
99.33 |
97.48 |
98.3 |
98.3 |
+0.841 (+0.86%)
|
187,700 |
| 5 Jul 2022 |
GBP |
100.78 |
101.75 |
96.06 |
97.4595 |
97.4595 |
-4.125 (-4.06%)
|
270,079 |
| 4 Jul 2022 |
GBP |
102.15 |
102.15 |
100.3 |
101.5847 |
101.5847 |
+1.35 (+1.35%)
|
127,201 |
| 1 Jul 2022 |
GBP |
100.635 |
102.35 |
99.38 |
100.235 |
100.235 |
-1.328 (-1.31%)
|
133,343 |
