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 |
| 18 Jun 2020 |
GBP |
58.74 |
59.9 |
58.74 |
59.9 |
59.9 |
+0.86 (+1.46%)
|
212,947 |
| 17 Jun 2020 |
GBP |
59.82 |
60 |
58.846 |
59.04 |
59.04 |
-0.96 (-1.60%)
|
4,784,475 |
| 16 Jun 2020 |
GBP |
60.52 |
61.02 |
59.16 |
60 |
60 |
+0.112 (+0.19%)
|
198,414 |
| 15 Jun 2020 |
GBP |
59.18 |
60.28 |
58.5 |
59.8878 |
59.8878 |
-0.912 (-1.50%)
|
466,462 |
| 12 Jun 2020 |
GBP |
58.6 |
61.795 |
58.6 |
60.8 |
60.8 |
+0.9 (+1.50%)
|
571,948 |
| 11 Jun 2020 |
GBP |
61.84 |
62.02 |
59.9 |
59.9 |
59.9 |
-4.5 (-6.99%)
|
225,023 |
| 10 Jun 2020 |
GBP |
64.68 |
65.502 |
63.75 |
64.4 |
64.4 |
-0.56 (-0.86%)
|
472,517 |
| 9 Jun 2020 |
GBP |
65.2 |
65.32 |
64.78 |
64.96 |
64.96 |
-0.2 (-0.31%)
|
283,331 |
| 8 Jun 2020 |
GBP |
64.416 |
65.46 |
64.416 |
65.16 |
65.16 |
-0.06 (-0.09%)
|
677,742 |
| 5 Jun 2020 |
GBP |
61.78 |
65.22 |
61.78 |
65.22 |
65.22 |
+4.3 (+7.06%)
|
966,370 |
| 4 Jun 2020 |
GBP |
61.12 |
61.52 |
60.58 |
60.92 |
60.92 |
-0.4 (-0.65%)
|
190,096 |
| 3 Jun 2020 |
GBP |
59.62 |
61.42 |
59.22 |
61.32 |
61.32 |
+2.8 (+4.78%)
|
321,534 |
| 2 Jun 2020 |
GBP |
56.96 |
59.22 |
56.96 |
58.52 |
58.52 |
+2.82 (+5.06%)
|
380,464 |
| 29 May 2020 |
GBP |
55.64 |
56.3 |
55.42 |
55.7 |
55.7 |
-1.08 (-1.90%)
|
123,877 |
| 28 May 2020 |
GBP |
56.12 |
57.24 |
55.76 |
56.78 |
56.78 |
+1.5 (+2.71%)
|
237,581 |
| 27 May 2020 |
GBP |
55.43 |
56.6846 |
54.98 |
55.28 |
55.28 |
0.0 (0.0%)
|
106,487 |
| 26 May 2020 |
GBP |
53.96 |
55.76 |
53.96 |
55.28 |
55.28 |
+3.12 (+5.98%)
|
260,066 |
| 22 May 2020 |
GBP |
53.06 |
53.06 |
51.8 |
52.16 |
52.16 |
-2.26 (-4.15%)
|
132,722 |
| 20 May 2020 |
GBP |
53.54 |
54.6 |
53.24 |
54.42 |
54.42 |
-0.24 (-0.44%)
|
133,609 |
| 19 May 2020 |
GBP |
54.76 |
56.04 |
53.96 |
54.66 |
54.66 |
+0.82 (+1.52%)
|
552,427 |
| 18 May 2020 |
GBP |
51.94 |
53.84 |
51.62 |
53.84 |
53.84 |
+2.54 (+4.95%)
|
189,419 |
| 15 May 2020 |
GBP |
51.78 |
53.28 |
50.54 |
51.3 |
51.3 |
+0.28 (+0.55%)
|
271,445 |
| 14 May 2020 |
GBP |
51.82 |
52.5 |
50.82 |
51.02 |
51.02 |
-1.96 (-3.70%)
|
181,262 |
| 13 May 2020 |
GBP |
54.52 |
54.52 |
52.86 |
52.98 |
52.98 |
-2.92 (-5.22%)
|
356,539 |
| 12 May 2020 |
GBP |
55.78 |
56.44 |
55.52 |
55.9 |
55.9 |
-0.02 (-0.04%)
|
112,868 |
| 11 May 2020 |
GBP |
55.92 |
56.7 |
55.46 |
55.92 |
55.92 |
+1.6 (+2.95%)
|
151,268 |
| 7 May 2020 |
GBP |
53.44 |
54.66 |
53.44 |
54.32 |
54.32 |
+0.88 (+1.65%)
|
59,327 |
| 6 May 2020 |
GBP |
52.856 |
53.62 |
52.52 |
53.44 |
53.44 |
-0.1 (-0.19%)
|
907,335 |
| 5 May 2020 |
GBP |
53.44 |
53.58 |
52.42 |
53.54 |
53.54 |
+0.9 (+1.71%)
|
93,889 |
| 4 May 2020 |
GBP |
52.26 |
52.9 |
51.58 |
52.64 |
52.64 |
-2.18 (-3.98%)
|
94,325 |
