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 |
| 30 Jun 2022 |
GBP |
101.65 |
101.65 |
99.08 |
101.5629 |
101.5629 |
-1.587 (-1.54%)
|
905,027 |
| 29 Jun 2022 |
GBP |
104.145 |
104.2 |
101.75 |
103.15 |
103.15 |
-0.85 (-0.82%)
|
1,047,408 |
| 28 Jun 2022 |
GBP |
103.75 |
106.35 |
103.75 |
104 |
104 |
+0.981 (+0.95%)
|
391,348 |
| 27 Jun 2022 |
GBP |
105.005 |
105.3 |
101.8 |
103.0192 |
103.0192 |
+1.664 (+1.64%)
|
619,803 |
| 24 Jun 2022 |
GBP |
98.72 |
102.15 |
98.72 |
101.3554 |
101.3554 |
+3.421 (+3.49%)
|
63,359 |
| 23 Jun 2022 |
GBP |
97.395 |
99.34 |
96.02 |
97.9349 |
97.9349 |
+0.792 (+0.82%)
|
949,521 |
| 22 Jun 2022 |
GBP |
96.58 |
98.62 |
94.98 |
97.1428 |
97.1428 |
-0.381 (-0.39%)
|
181,043 |
| 21 Jun 2022 |
GBP |
96.4388 |
98.28 |
96.4388 |
97.5235 |
97.5235 |
+1.881 (+1.97%)
|
174,650 |
| 20 Jun 2022 |
GBP |
95.01 |
96.96 |
94.66 |
95.6421 |
95.6421 |
+0.275 (+0.29%)
|
105,927 |
| 17 Jun 2022 |
GBP |
96.535 |
97.6 |
94.8219 |
95.3667 |
95.3667 |
-1.585 (-1.64%)
|
295,407 |
| 16 Jun 2022 |
GBP |
98 |
99.28 |
96 |
96.952 |
96.952 |
-3.739 (-3.71%)
|
160,337 |
| 15 Jun 2022 |
GBP |
101.75 |
101.75 |
99.16 |
100.6913 |
100.6913 |
+1.738 (+1.76%)
|
184,204 |
| 14 Jun 2022 |
GBP |
101.295 |
101.6 |
98.06 |
98.9534 |
98.9534 |
-1.663 (-1.65%)
|
148,319 |
| 13 Jun 2022 |
GBP |
100.49 |
101.4 |
99.08 |
100.6168 |
100.6168 |
-3.283 (-3.16%)
|
289,276 |
| 10 Jun 2022 |
GBP |
105.825 |
107.6 |
103.55 |
103.9 |
103.9 |
-5.4 (-4.94%)
|
392,573 |
| 9 Jun 2022 |
GBP |
109.625 |
110.9 |
107.4 |
109.3 |
109.3 |
-2.045 (-1.84%)
|
342,242 |
| 8 Jun 2022 |
GBP |
111.525 |
112.35 |
110.8 |
111.3446 |
111.3446 |
+0.423 (+0.38%)
|
267,385 |
| 7 Jun 2022 |
GBP |
111.2 |
111.75 |
109.8 |
110.922 |
110.922 |
+3.472 (+3.23%)
|
274,588 |
| 6 Jun 2022 |
GBP |
107.45 |
107.45 |
107.45 |
107.45 |
107.45 |
+0.316 (+0.30%)
|
0 |
| 1 Jun 2022 |
GBP |
106.525 |
108.8 |
106.2 |
107.1336 |
107.1336 |
+1.234 (+1.16%)
|
152,063 |
| 31 May 2022 |
GBP |
107.15 |
107.15 |
105.15 |
105.9 |
105.9 |
-1.535 (-1.43%)
|
724,901 |
| 30 May 2022 |
GBP |
108 |
109.2 |
105.5 |
107.4354 |
107.4354 |
+3.802 (+3.67%)
|
307,580 |
| 27 May 2022 |
GBP |
97.5 |
104.1 |
97.5 |
103.633 |
103.633 |
+9.633 (+10.25%)
|
316,881 |
| 26 May 2022 |
GBP |
94 |
94 |
94 |
94 |
94 |
+0.056 (+0.06%)
|
0 |
| 25 May 2022 |
GBP |
95.36 |
95.36 |
92.42 |
93.9445 |
93.9445 |
+0.777 (+0.83%)
|
309,965 |
| 24 May 2022 |
GBP |
93.76 |
93.76 |
90.26 |
93.1679 |
93.1679 |
+0.676 (+0.73%)
|
849,106 |
| 23 May 2022 |
GBP |
94.3 |
94.3 |
90.38 |
92.4917 |
92.4917 |
-0.496 (-0.53%)
|
1,122,374 |
| 20 May 2022 |
GBP |
96 |
97.26 |
90.88 |
92.9876 |
92.9876 |
-12.381 (-11.75%)
|
3,238,871 |
| 19 May 2022 |
GBP |
104.905 |
105.8 |
103.15 |
105.3682 |
105.3682 |
-2.704 (-2.50%)
|
379,648 |
| 18 May 2022 |
GBP |
109.15 |
109.9 |
106.15 |
108.0724 |
108.0724 |
-0.678 (-0.62%)
|
205,646 |
