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 |
| 9 Aug 2019 |
GBP |
78.924 |
79.1 |
78.1 |
78.212 |
78.212 |
-1.092 (-1.38%)
|
296,246 |
| 8 Aug 2019 |
GBP |
77.62 |
79.34 |
77.52 |
79.304 |
79.304 |
+2.034 (+2.63%)
|
272,774 |
| 7 Aug 2019 |
GBP |
77.4 |
77.902 |
76.32 |
77.27 |
77.27 |
+0.23 (+0.30%)
|
1,065,175 |
| 6 Aug 2019 |
GBP |
77.36 |
78.32 |
76.86 |
77.04 |
77.04 |
-0.32 (-0.41%)
|
2,420,774 |
| 5 Aug 2019 |
GBP |
78.469 |
80.322 |
76.506 |
77.36 |
77.36 |
-5.452 (-6.58%)
|
131,416 |
| 2 Aug 2019 |
GBP |
82.846 |
83.5 |
81.78 |
82.8124 |
82.8124 |
-2.788 (-3.26%)
|
305,069 |
| 31 Jul 2019 |
GBP |
85.21 |
86.06 |
85.21 |
85.6 |
85.6 |
-0.26 (-0.30%)
|
28,954 |
| 30 Jul 2019 |
GBP |
86.838 |
86.9 |
85.376 |
85.86 |
85.86 |
-1 (-1.15%)
|
43,736 |
| 29 Jul 2019 |
GBP |
86.312 |
86.87 |
86.148 |
86.86 |
86.86 |
-0.24 (-0.28%)
|
53,718 |
| 26 Jul 2019 |
GBP |
85.236 |
87.12 |
85.236 |
87.1 |
87.1 |
+1.36 (+1.59%)
|
90,729 |
| 25 Jul 2019 |
GBP |
86.416 |
86.52 |
85.055 |
85.74 |
85.74 |
-0.2 (-0.23%)
|
62,779 |
| 24 Jul 2019 |
GBP |
85.6 |
85.94 |
85.28 |
85.94 |
85.94 |
-0.52 (-0.60%)
|
508,363 |
| 23 Jul 2019 |
GBP |
86.278 |
86.46 |
85.768 |
86.46 |
86.46 |
+0.68 (+0.79%)
|
221,278 |
| 22 Jul 2019 |
GBP |
85.48 |
86.16 |
85.24 |
85.78 |
85.78 |
+0.24 (+0.28%)
|
35,846 |
| 19 Jul 2019 |
GBP |
86.506 |
87.268 |
85.24 |
85.54 |
85.54 |
-0.58 (-0.67%)
|
60,820 |
| 18 Jul 2019 |
GBP |
82.246 |
86.132 |
82.05 |
86.12 |
86.12 |
+1.96 (+2.33%)
|
165,516 |
| 17 Jul 2019 |
GBP |
84.55 |
85.9 |
84.16 |
84.16 |
84.16 |
+0.264 (+0.31%)
|
222,549 |
| 16 Jul 2019 |
GBP |
82.08 |
83.92 |
82.08 |
83.896 |
83.896 |
+1.716 (+2.09%)
|
178,481 |
| 15 Jul 2019 |
GBP |
83.17 |
83.34 |
81.51 |
82.18 |
82.18 |
-0.94 (-1.13%)
|
219,172 |
| 12 Jul 2019 |
GBP |
83.436 |
83.7 |
82.632 |
83.12 |
83.12 |
-0.092 (-0.11%)
|
87,908 |
| 11 Jul 2019 |
GBP |
81.974 |
83.67 |
81.974 |
83.2123 |
83.2123 |
+1.272 (+1.55%)
|
512,247 |
| 10 Jul 2019 |
GBP |
81.8 |
82.612 |
81.668 |
81.94 |
81.94 |
0.0 (0.0%)
|
136,473 |
| 9 Jul 2019 |
GBP |
82.626 |
82.86 |
81.64 |
81.94 |
81.94 |
-1.428 (-1.71%)
|
177,495 |
| 8 Jul 2019 |
GBP |
82.66 |
83.66 |
82.486 |
83.368 |
83.368 |
+0.592 (+0.71%)
|
138,143 |
| 5 Jul 2019 |
GBP |
82.3 |
83.084 |
82.24 |
82.7762 |
82.7762 |
-0.84 (-1.00%)
|
69,737 |
| 4 Jul 2019 |
GBP |
82.82 |
83.616 |
82.76 |
83.616 |
83.616 |
+0.616 (+0.74%)
|
24,501 |
| 3 Jul 2019 |
GBP |
82.325 |
83 |
82.3 |
83 |
83 |
+0.08 (+0.10%)
|
188,188 |
| 2 Jul 2019 |
GBP |
82.78 |
83.16 |
82.123 |
82.92 |
82.92 |
-0.05 (-0.06%)
|
62,201 |
| 1 Jul 2019 |
GBP |
84.034 |
84.394 |
82.816 |
82.97 |
82.97 |
+0.45 (+0.55%)
|
89,536 |
| 28 Jun 2019 |
GBP |
82.414 |
82.94 |
82.27 |
82.52 |
82.52 |
-0.18 (-0.22%)
|
483,029 |
