Compagnie Financiere Richemont
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Dec 2020 |
GBP |
74.2 |
74.58 |
73.42 |
73.9 |
73.9 |
-0.24 (-0.32%)
|
62,368 |
| 3 Dec 2020 |
GBP |
74.34 |
74.56 |
74.08 |
74.14 |
74.14 |
-0.38 (-0.51%)
|
364,121 |
| 2 Dec 2020 |
GBP |
74.6 |
75.06 |
74.24 |
74.52 |
74.52 |
-0.46 (-0.61%)
|
401,838 |
| 1 Dec 2020 |
GBP |
75.48 |
75.76 |
74.94 |
74.98 |
74.98 |
-0.9 (-1.19%)
|
161,019 |
| 30 Nov 2020 |
GBP |
76.16 |
76.92 |
75.64 |
75.88 |
75.88 |
-0.65 (-0.85%)
|
39,452 |
| 27 Nov 2020 |
GBP |
76.6 |
76.92 |
76.1 |
76.53 |
76.53 |
-0.67 (-0.87%)
|
76,920 |
| 26 Nov 2020 |
GBP |
77.76 |
77.82 |
76.84 |
77.2 |
77.2 |
-0.58 (-0.75%)
|
66,808 |
| 25 Nov 2020 |
GBP |
78.5 |
78.82 |
77.78 |
77.78 |
77.78 |
+0.38 (+0.49%)
|
107,879 |
| 25 Nov 2020 |
Stock dividend of 1 new shares of for every Compagnie financiere Richemont SA - Registered Shares - Class A (Symbol: 0QMU) shares
|
| 24 Nov 2020 |
GBP |
77.18 |
78.2 |
77.12 |
77.4 |
77.4 |
+1.2 (+1.57%)
|
406,776 |
| 23 Nov 2020 |
GBP |
76.26 |
76.86 |
76 |
76.2 |
76.2 |
+1 (+1.33%)
|
171,314 |
| 20 Nov 2020 |
GBP |
75.4 |
75.92 |
74.86 |
75.2 |
75.2 |
-0.18 (-0.24%)
|
594,849 |
| 19 Nov 2020 |
GBP |
75.1 |
75.58 |
74.58 |
75.38 |
75.38 |
-0.48 (-0.63%)
|
388,074 |
| 18 Nov 2020 |
GBP |
75.76 |
76.38 |
74.98 |
75.86 |
75.86 |
-1.26 (-1.63%)
|
174,878 |
| 17 Nov 2020 |
GBP |
75.98 |
77.28 |
75.88 |
77.12 |
77.12 |
+1.4 (+1.85%)
|
133,017 |
| 16 Nov 2020 |
GBP |
74.58 |
76.12 |
74.24 |
75.72 |
75.72 |
+0.74 (+0.99%)
|
377,288 |
| 13 Nov 2020 |
GBP |
74.96 |
75.6 |
74.46 |
74.98 |
74.98 |
+0.98 (+1.32%)
|
400,455 |
| 12 Nov 2020 |
GBP |
75.54 |
76.04 |
73.34 |
74 |
74 |
-2.592 (-3.38%)
|
209,789 |
| 11 Nov 2020 |
GBP |
76 |
77.18 |
75.3 |
76.5923 |
76.5923 |
+1.132 (+1.50%)
|
258,142 |
| 10 Nov 2020 |
GBP |
76.02 |
77.14 |
74.68 |
75.46 |
75.46 |
+4.48 (+6.31%)
|
373,655 |
| 9 Nov 2020 |
GBP |
71.04 |
77.02 |
70.76 |
70.98 |
70.98 |
+1.98 (+2.87%)
|
1,608,621 |
| 6 Nov 2020 |
GBP |
69.98 |
70.78 |
67.72 |
69 |
69 |
+5.6 (+8.83%)
|
902,455 |
| 5 Nov 2020 |
GBP |
61.76 |
63.5 |
61.76 |
63.4 |
63.4 |
+1.92 (+3.12%)
|
189,080 |
| 4 Nov 2020 |
GBP |
60 |
61.78 |
59.04 |
61.48 |
61.48 |
+1.48 (+2.47%)
|
243,205 |
| 3 Nov 2020 |
GBP |
58.2 |
60 |
58.2 |
60 |
60 |
+2.212 (+3.83%)
|
111,217 |
| 2 Nov 2020 |
GBP |
57.26 |
57.7885 |
56.22 |
57.7885 |
57.7885 |
+0.432 (+0.75%)
|
100,934 |
| 30 Oct 2020 |
GBP |
57.2 |
57.5 |
56.88 |
57.3565 |
57.3565 |
-0.783 (-1.35%)
|
114,442 |
| 29 Oct 2020 |
GBP |
58.66 |
59.3 |
57.54 |
58.14 |
58.14 |
-0.84 (-1.42%)
|
349,350 |
| 28 Oct 2020 |
GBP |
59.62 |
59.94 |
58.2 |
58.98 |
58.98 |
-1.82 (-2.99%)
|
150,502 |
| 27 Oct 2020 |
GBP |
61.58 |
61.58 |
60.46 |
60.8 |
60.8 |
-0.82 (-1.33%)
|
194,298 |
| 26 Oct 2020 |
GBP |
62.18 |
62.54 |
61.36 |
61.62 |
61.62 |
-1.26 (-2.00%)
|
217,118 |
