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 |
| 23 Sep 2019 |
GBP |
74.42 |
74.42 |
72.62 |
73.36 |
73.36 |
-1.5 (-2.00%)
|
530,287 |
| 20 Sep 2019 |
GBP |
75.51 |
75.51 |
74.715 |
74.86 |
74.86 |
-0.242 (-0.32%)
|
309,249 |
| 19 Sep 2019 |
GBP |
75.32 |
75.62 |
74.338 |
75.1021 |
75.1021 |
+0.782 (+1.05%)
|
2,206,048 |
| 18 Sep 2019 |
GBP |
75.42 |
75.94 |
74.26 |
74.32 |
74.32 |
-4.42 (-5.61%)
|
438,688 |
| 17 Sep 2019 |
GBP |
78.92 |
79.255 |
78.678 |
78.74 |
78.74 |
-0.58 (-0.73%)
|
162,518 |
| 16 Sep 2019 |
GBP |
80.12 |
81.08 |
79.034 |
79.32 |
79.32 |
-1.44 (-1.78%)
|
139,665 |
| 13 Sep 2019 |
GBP |
80.498 |
81.08 |
80.372 |
80.76 |
80.76 |
+0.601 (+0.75%)
|
208,388 |
| 12 Sep 2019 |
GBP |
82.16 |
82.175 |
79.8 |
80.1592 |
80.1592 |
-1.121 (-1.38%)
|
1,658,881 |
| 11 Sep 2019 |
GBP |
79.58 |
82.22 |
79.4 |
81.28 |
81.28 |
+1.22 (+1.52%)
|
88,540 |
| 10 Sep 2019 |
GBP |
80.04 |
80.1 |
78.58 |
80.06 |
80.06 |
+0.044 (+0.05%)
|
2,884,116 |
| 9 Sep 2019 |
GBP |
79.162 |
80.376 |
78.816 |
80.016 |
80.016 |
+1.116 (+1.41%)
|
416,497 |
| 6 Sep 2019 |
GBP |
78.194 |
79.116 |
78.194 |
78.9 |
78.9 |
+1.18 (+1.52%)
|
219,471 |
| 5 Sep 2019 |
GBP |
77.19 |
78.04 |
76.2 |
77.72 |
77.72 |
+1.84 (+2.42%)
|
84,263 |
| 4 Sep 2019 |
GBP |
77.88 |
77.88 |
75.88 |
75.88 |
75.88 |
+1.22 (+1.63%)
|
137,508 |
| 3 Sep 2019 |
GBP |
74.58 |
74.8 |
73.81 |
74.66 |
74.66 |
-1.332 (-1.75%)
|
93,333 |
| 2 Sep 2019 |
GBP |
77.235 |
77.235 |
75.8 |
75.992 |
75.992 |
-0.84 (-1.09%)
|
78,699 |
| 30 Aug 2019 |
GBP |
76.53 |
77.48 |
76.53 |
76.832 |
76.832 |
+0.252 (+0.33%)
|
152,202 |
| 29 Aug 2019 |
GBP |
75.25 |
76.955 |
75.145 |
76.58 |
76.58 |
+1.015 (+1.34%)
|
19,039 |
| 28 Aug 2019 |
GBP |
75.708 |
75.708 |
74.472 |
75.565 |
75.565 |
-0.047 (-0.06%)
|
63,842 |
| 27 Aug 2019 |
GBP |
75.22 |
76.44 |
75.22 |
75.6122 |
75.6122 |
-0.748 (-0.98%)
|
163,647 |
| 23 Aug 2019 |
GBP |
77.682 |
77.98 |
76.26 |
76.36 |
76.36 |
-0.66 (-0.86%)
|
112,675 |
| 22 Aug 2019 |
GBP |
77.042 |
77.382 |
76.7 |
77.02 |
77.02 |
-0.42 (-0.54%)
|
42,036 |
| 21 Aug 2019 |
GBP |
75.69 |
77.94 |
75.69 |
77.44 |
77.44 |
+1.856 (+2.46%)
|
147,284 |
| 20 Aug 2019 |
GBP |
75.938 |
75.97 |
75.24 |
75.5838 |
75.5838 |
+1.104 (+1.48%)
|
205,431 |
| 19 Aug 2019 |
GBP |
75.314 |
75.4 |
74.14 |
74.48 |
74.48 |
+0.58 (+0.78%)
|
303,766 |
| 16 Aug 2019 |
GBP |
73.72 |
74.455 |
73.54 |
73.9 |
73.9 |
-0.4 (-0.54%)
|
60,647 |
| 15 Aug 2019 |
GBP |
75.28 |
75.28 |
72.884 |
74.3 |
74.3 |
-0.2 (-0.27%)
|
138,104 |
| 14 Aug 2019 |
GBP |
76.98 |
76.98 |
74.15 |
74.5 |
74.5 |
-2.56 (-3.32%)
|
536,394 |
| 13 Aug 2019 |
GBP |
75.486 |
77.82 |
74.758 |
77.06 |
77.06 |
+0.22 (+0.29%)
|
158,249 |
| 12 Aug 2019 |
GBP |
78.712 |
79.115 |
75.96 |
76.84 |
76.84 |
-1.372 (-1.75%)
|
266,493 |
