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 |
| 17 Mar 2020 |
GBP |
51.04 |
51.7 |
47.45 |
51.18 |
51.18 |
+1.78 (+3.60%)
|
731,033 |
| 16 Mar 2020 |
GBP |
47.775 |
49.67 |
44.82 |
49.4 |
49.4 |
-5.98 (-10.80%)
|
1,021,493 |
| 13 Mar 2020 |
GBP |
52.94 |
56.34 |
50.38 |
55.38 |
55.38 |
+5.94 (+12.01%)
|
631,814 |
| 12 Mar 2020 |
GBP |
53.24 |
54.76 |
49.26 |
49.44 |
49.44 |
-8.94 (-15.31%)
|
314,448 |
| 11 Mar 2020 |
GBP |
60.55 |
60.595 |
57.78 |
58.38 |
58.38 |
-1.62 (-2.70%)
|
245,728 |
| 10 Mar 2020 |
GBP |
60.44 |
62.52 |
59.72 |
60 |
60 |
-0.5 (-0.83%)
|
691,388 |
| 9 Mar 2020 |
GBP |
58.78 |
60.68 |
58.02 |
60.5 |
60.5 |
-1.02 (-1.66%)
|
70,167 |
| 6 Mar 2020 |
GBP |
62.38 |
63.252 |
61 |
61.52 |
61.52 |
-4.24 (-6.45%)
|
504,478 |
| 5 Mar 2020 |
GBP |
65.72 |
65.88 |
63.46 |
65.76 |
65.76 |
+0.6 (+0.92%)
|
382,332 |
| 4 Mar 2020 |
GBP |
64.88 |
66.04 |
64.724 |
65.16 |
65.16 |
+0.02 (+0.03%)
|
322,221 |
| 3 Mar 2020 |
GBP |
65.8 |
66.68 |
65.14 |
65.14 |
65.14 |
-0.16 (-0.25%)
|
342,420 |
| 2 Mar 2020 |
GBP |
66.85 |
66.86 |
63.2 |
65.3 |
65.3 |
+0.8 (+1.24%)
|
659,490 |
| 28 Feb 2020 |
GBP |
63.52 |
65.4 |
63.3 |
64.5 |
64.5 |
-1.56 (-2.36%)
|
1,011,332 |
| 27 Feb 2020 |
GBP |
67.84 |
67.878 |
65.04 |
66.06 |
66.06 |
-2.54 (-3.70%)
|
186,723 |
| 26 Feb 2020 |
GBP |
68.18 |
68.972 |
67.74 |
68.6 |
68.6 |
-1.5 (-2.14%)
|
373,124 |
| 25 Feb 2020 |
GBP |
70.24 |
70.52 |
68.448 |
70.1 |
70.1 |
0.0 (0.0%)
|
547,190 |
| 24 Feb 2020 |
GBP |
68.46 |
70.56 |
67.835 |
70.1 |
70.1 |
-1.717 (-2.39%)
|
533,789 |
| 21 Feb 2020 |
GBP |
71.62 |
72.18 |
71.38 |
71.8173 |
71.8173 |
-0.883 (-1.21%)
|
257,722 |
| 20 Feb 2020 |
GBP |
72.81 |
73.04 |
72.22 |
72.7 |
72.7 |
-0.1 (-0.14%)
|
121,832 |
| 19 Feb 2020 |
GBP |
72.76 |
72.92 |
72.415 |
72.8 |
72.8 |
+0.46 (+0.64%)
|
170,244 |
| 18 Feb 2020 |
GBP |
73.095 |
73.2 |
72.222 |
72.34 |
72.34 |
-2.22 (-2.98%)
|
451,826 |
| 17 Feb 2020 |
GBP |
74.704 |
75 |
74.02 |
74.56 |
74.56 |
+0.1 (+0.13%)
|
227,018 |
| 14 Feb 2020 |
GBP |
74.88 |
75.12 |
74.3 |
74.46 |
74.46 |
-0.2 (-0.27%)
|
128,214 |
| 13 Feb 2020 |
GBP |
75.09 |
75.09 |
74.1 |
74.66 |
74.66 |
-0.048 (-0.06%)
|
110,415 |
| 12 Feb 2020 |
GBP |
73.754 |
75.06 |
73.64 |
74.708 |
74.708 |
+0.768 (+1.04%)
|
303,328 |
| 11 Feb 2020 |
GBP |
74.236 |
74.688 |
73.495 |
73.94 |
73.94 |
+0.9 (+1.23%)
|
107,505 |
| 10 Feb 2020 |
GBP |
73.026 |
74.1 |
72.96 |
73.04 |
73.04 |
-0.4 (-0.54%)
|
308,395 |
| 7 Feb 2020 |
GBP |
73.64 |
73.975 |
72.86 |
73.44 |
73.44 |
-1.02 (-1.37%)
|
271,759 |
| 6 Feb 2020 |
GBP |
74.8 |
74.94 |
74.104 |
74.46 |
74.46 |
+0.451 (+0.61%)
|
155,126 |
| 5 Feb 2020 |
GBP |
72.55 |
74.92 |
72.465 |
74.0089 |
74.0089 |
+0.969 (+1.33%)
|
127,772 |
