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 |
| 17 May 2022 |
GBP |
107.45 |
110.3 |
107.45 |
108.75 |
108.75 |
+2.02 (+1.89%)
|
159,875 |
| 16 May 2022 |
GBP |
107.35 |
107.35 |
105.35 |
106.7298 |
106.7298 |
+0.03 (+0.03%)
|
124,517 |
| 13 May 2022 |
GBP |
107.5 |
107.5 |
105.05 |
106.7 |
106.7 |
+1.65 (+1.57%)
|
711,272 |
| 12 May 2022 |
GBP |
103.07 |
105.6 |
100.65 |
105.05 |
105.05 |
-2.228 (-2.08%)
|
2,215,654 |
| 11 May 2022 |
GBP |
105.15 |
109.25 |
102.15 |
107.2783 |
107.2783 |
+4.409 (+4.29%)
|
355,467 |
| 10 May 2022 |
GBP |
103.005 |
104 |
101.1 |
102.8691 |
102.8691 |
+2.219 (+2.20%)
|
394,389 |
| 9 May 2022 |
GBP |
101.005 |
104.65 |
100.6 |
100.65 |
100.65 |
-4.255 (-4.06%)
|
287,800 |
| 6 May 2022 |
GBP |
107.05 |
107.05 |
102.2 |
104.9052 |
104.9052 |
-2.745 (-2.55%)
|
501,951 |
| 5 May 2022 |
GBP |
113.15 |
113.15 |
107.1 |
107.65 |
107.65 |
-2.831 (-2.56%)
|
186,947 |
| 4 May 2022 |
GBP |
112.5 |
112.5 |
109.5 |
110.4814 |
110.4814 |
-2.019 (-1.79%)
|
685,125 |
| 3 May 2022 |
GBP |
112.25 |
114.95 |
111.5 |
112.5 |
112.5 |
-3.017 (-2.61%)
|
288,108 |
| 29 Apr 2022 |
GBP |
115 |
117.95 |
114.75 |
115.5173 |
115.5173 |
+2.4 (+2.12%)
|
192,334 |
| 28 Apr 2022 |
GBP |
114 |
114.55 |
111.55 |
113.117 |
113.117 |
+2.318 (+2.09%)
|
256,409 |
| 27 Apr 2022 |
GBP |
108.875 |
112.05 |
108.25 |
110.7987 |
110.7987 |
+0.07 (+0.06%)
|
210,303 |
| 26 Apr 2022 |
GBP |
112.9 |
112.9 |
108.85 |
110.729 |
110.729 |
-1.138 (-1.02%)
|
454,039 |
| 25 Apr 2022 |
GBP |
113.825 |
114.7 |
110.1 |
111.8669 |
111.8669 |
-5.996 (-5.09%)
|
277,263 |
| 22 Apr 2022 |
GBP |
116.525 |
118.75 |
115.7 |
117.8628 |
117.8628 |
-3.515 (-2.90%)
|
468,849 |
| 21 Apr 2022 |
GBP |
122.8 |
122.8 |
120.5 |
121.3782 |
121.3782 |
+0.235 (+0.19%)
|
557,716 |
| 20 Apr 2022 |
GBP |
118.8 |
121.8 |
118.8 |
121.1435 |
121.1435 |
+2.537 (+2.14%)
|
208,738 |
| 19 Apr 2022 |
GBP |
119.8 |
119.8 |
116.6 |
118.6061 |
118.6061 |
-1.006 (-0.84%)
|
324,378 |
| 14 Apr 2022 |
GBP |
118.775 |
119.85 |
117.05 |
119.6123 |
119.6123 |
+5.151 (+4.50%)
|
297,062 |
| 13 Apr 2022 |
GBP |
117 |
117.85 |
112.75 |
114.4609 |
114.4609 |
-2.083 (-1.79%)
|
233,203 |
| 12 Apr 2022 |
GBP |
113 |
117.4 |
112.8 |
116.544 |
116.544 |
+1.594 (+1.39%)
|
118,607 |
| 11 Apr 2022 |
GBP |
117.45 |
117.45 |
113.65 |
114.95 |
114.95 |
-2.134 (-1.82%)
|
125,199 |
| 8 Apr 2022 |
GBP |
117.8 |
117.8 |
115.65 |
117.0836 |
117.0836 |
+0.484 (+0.41%)
|
211,252 |
| 7 Apr 2022 |
GBP |
114.725 |
117.7 |
114.4 |
116.6 |
116.6 |
+1.227 (+1.06%)
|
322,375 |
| 6 Apr 2022 |
GBP |
121.75 |
121.75 |
114.1 |
115.3731 |
115.3731 |
-7.332 (-5.98%)
|
289,357 |
| 5 Apr 2022 |
GBP |
120.15 |
123.35 |
119.75 |
122.7051 |
122.7051 |
+2.459 (+2.04%)
|
817,796 |
| 4 Apr 2022 |
GBP |
119.925 |
120.5 |
116.95 |
120.2463 |
120.2463 |
+2.947 (+2.51%)
|
1,094,299 |
| 1 Apr 2022 |
GBP |
117.925 |
118.5 |
115.9 |
117.2993 |
117.2993 |
-2.558 (-2.13%)
|
291,512 |
