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 |
| 30 Apr 2020 |
GBP |
56.54 |
56.88 |
54.82 |
54.82 |
54.82 |
-1.52 (-2.70%)
|
96,644 |
| 29 Apr 2020 |
GBP |
55.98 |
56.38 |
55.04 |
56.34 |
56.34 |
+0.76 (+1.37%)
|
134,067 |
| 28 Apr 2020 |
GBP |
54.34 |
55.58 |
53.96 |
55.58 |
55.58 |
+1.88 (+3.50%)
|
335,227 |
| 27 Apr 2020 |
GBP |
53.28 |
53.96 |
53.22 |
53.7 |
53.7 |
+1.46 (+2.79%)
|
98,369 |
| 24 Apr 2020 |
GBP |
52.46 |
52.6 |
52.06 |
52.24 |
52.24 |
-1.18 (-2.21%)
|
249,544 |
| 23 Apr 2020 |
GBP |
53.06 |
53.64 |
52.76 |
53.42 |
53.42 |
+0.8 (+1.52%)
|
230,343 |
| 22 Apr 2020 |
GBP |
53.42 |
53.42 |
52.22 |
52.62 |
52.62 |
-1.145 (-2.13%)
|
233,411 |
| 21 Apr 2020 |
GBP |
54.58 |
54.62 |
53.32 |
53.7649 |
53.7649 |
-1.755 (-3.16%)
|
112,161 |
| 20 Apr 2020 |
GBP |
55.44 |
55.58 |
54.32 |
55.52 |
55.52 |
+0.66 (+1.20%)
|
84,325 |
| 17 Apr 2020 |
GBP |
55.46 |
56.08 |
54.68 |
54.86 |
54.86 |
+1.04 (+1.93%)
|
1,148,458 |
| 16 Apr 2020 |
GBP |
54.44 |
54.44 |
52.94 |
53.82 |
53.82 |
+0.28 (+0.52%)
|
124,023 |
| 15 Apr 2020 |
GBP |
54.88 |
55.26 |
53.54 |
53.54 |
53.54 |
-2.04 (-3.67%)
|
813,128 |
| 14 Apr 2020 |
GBP |
55.12 |
55.7 |
54.22 |
55.58 |
55.58 |
+0.885 (+1.62%)
|
111,513 |
| 9 Apr 2020 |
GBP |
55.88 |
56.16 |
54.04 |
54.695 |
54.695 |
+0.295 (+0.54%)
|
235,256 |
| 8 Apr 2020 |
GBP |
54.74 |
54.92 |
53.76 |
54.4 |
54.4 |
-0.84 (-1.52%)
|
163,014 |
| 7 Apr 2020 |
GBP |
54.72 |
56.16 |
54.28 |
55.24 |
55.24 |
+2.82 (+5.38%)
|
301,486 |
| 6 Apr 2020 |
GBP |
51.48 |
52.46 |
50.86 |
52.42 |
52.42 |
+2.46 (+4.92%)
|
1,545,779 |
| 3 Apr 2020 |
GBP |
50.52 |
50.8 |
49.84 |
49.96 |
49.96 |
-0.8 (-1.58%)
|
150,862 |
| 2 Apr 2020 |
GBP |
50.68 |
51.46 |
49.96 |
50.76 |
50.76 |
-0.18 (-0.35%)
|
526,655 |
| 1 Apr 2020 |
GBP |
51.68 |
51.74 |
50.28 |
50.94 |
50.94 |
-2.12 (-4.00%)
|
166,974 |
| 31 Mar 2020 |
GBP |
52.28 |
53.12 |
51.72 |
53.06 |
53.06 |
+0.96 (+1.84%)
|
226,794 |
| 30 Mar 2020 |
GBP |
52.926 |
53.44 |
51 |
52.1 |
52.1 |
-0.8 (-1.51%)
|
457,448 |
| 27 Mar 2020 |
GBP |
53.82 |
54.04 |
51.94 |
52.9 |
52.9 |
-1.2 (-2.22%)
|
365,036 |
| 26 Mar 2020 |
GBP |
53.54 |
55.12 |
53.4 |
54.1 |
54.1 |
-0.98 (-1.78%)
|
286,438 |
| 25 Mar 2020 |
GBP |
55.19 |
56.16 |
53.06 |
55.08 |
55.08 |
+0.58 (+1.06%)
|
242,273 |
| 24 Mar 2020 |
GBP |
53.96 |
54.82 |
51.22 |
54.5 |
54.5 |
+3.28 (+6.40%)
|
961,065 |
| 23 Mar 2020 |
GBP |
51.02 |
53.265 |
50.88 |
51.22 |
51.22 |
-2.3 (-4.30%)
|
1,202,938 |
| 20 Mar 2020 |
GBP |
56.44 |
56.44 |
53.3 |
53.52 |
53.52 |
+1.22 (+2.33%)
|
579,053 |
| 19 Mar 2020 |
GBP |
51.02 |
52.6 |
48.64 |
52.3 |
52.3 |
+1.36 (+2.67%)
|
1,299,023 |
| 18 Mar 2020 |
GBP |
48.51 |
51.42 |
48.51 |
50.94 |
50.94 |
-0.24 (-0.47%)
|
1,236,953 |
