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 |
| 27 Jun 2019 |
GBP |
82.588 |
83.094 |
82.44 |
82.7 |
82.7 |
+0.88 (+1.08%)
|
137,476 |
| 26 Jun 2019 |
GBP |
81.622 |
82.26 |
81.622 |
81.82 |
81.82 |
-0.1 (-0.12%)
|
120,805 |
| 25 Jun 2019 |
GBP |
82.582 |
82.66 |
81.7 |
81.92 |
81.92 |
-0.44 (-0.53%)
|
55,141 |
| 24 Jun 2019 |
GBP |
82.76 |
82.76 |
82.184 |
82.36 |
82.36 |
+0.58 (+0.71%)
|
563,341 |
| 21 Jun 2019 |
GBP |
81.9 |
82.64 |
81.445 |
81.78 |
81.78 |
-0.02 (-0.02%)
|
548,189 |
| 20 Jun 2019 |
GBP |
82.92 |
83.24 |
81.64 |
81.8 |
81.8 |
+0.16 (+0.20%)
|
151,157 |
| 19 Jun 2019 |
GBP |
81.8 |
82.38 |
81.545 |
81.64 |
81.64 |
+0.24 (+0.29%)
|
70,759 |
| 18 Jun 2019 |
GBP |
79.54 |
81.87 |
79.22 |
81.4 |
81.4 |
+1.74 (+2.18%)
|
449,120 |
| 17 Jun 2019 |
GBP |
79.756 |
80.056 |
79.46 |
79.66 |
79.66 |
+0.22 (+0.28%)
|
87,312 |
| 14 Jun 2019 |
GBP |
79.164 |
80.2 |
78.802 |
79.44 |
79.44 |
-0.04 (-0.05%)
|
246,510 |
| 13 Jun 2019 |
GBP |
79.544 |
79.896 |
79.26 |
79.48 |
79.48 |
-0.82 (-1.02%)
|
634,863 |
| 12 Jun 2019 |
GBP |
79.488 |
81.2 |
79.438 |
80.3 |
80.3 |
+0.4 (+0.50%)
|
156,195 |
| 11 Jun 2019 |
GBP |
78.904 |
80.22 |
78.8 |
79.9 |
79.9 |
+1.28 (+1.63%)
|
115,795 |
| 7 Jun 2019 |
GBP |
78.16 |
79 |
77.96 |
78.62 |
78.62 |
+0.84 (+1.08%)
|
274,375 |
| 6 Jun 2019 |
GBP |
78.02 |
78.64 |
77.51 |
77.78 |
77.78 |
-0.14 (-0.18%)
|
168,765 |
| 5 Jun 2019 |
GBP |
76.94 |
79.72 |
76.902 |
77.92 |
77.92 |
+1.1 (+1.43%)
|
771,638 |
| 4 Jun 2019 |
GBP |
73.365 |
76.82 |
73.365 |
76.82 |
76.82 |
+2.7 (+3.64%)
|
411,213 |
| 3 Jun 2019 |
GBP |
73.13 |
74.135 |
72.74 |
74.12 |
74.12 |
+0.28 (+0.38%)
|
650,019 |
| 31 May 2019 |
GBP |
73.34 |
73.84 |
72.86 |
73.84 |
73.84 |
-0.22 (-0.30%)
|
308,918 |
| 29 May 2019 |
GBP |
74.074 |
74.22 |
73.38 |
74.06 |
74.06 |
-1.14 (-1.52%)
|
415,729 |
| 28 May 2019 |
GBP |
74.536 |
75.3 |
74 |
75.2 |
75.2 |
+0.9 (+1.21%)
|
185,917 |
| 24 May 2019 |
GBP |
74.55 |
74.66 |
73.84 |
74.3 |
74.3 |
+0.575 (+0.78%)
|
66,255 |
| 23 May 2019 |
GBP |
74.094 |
74.16 |
72.954 |
73.725 |
73.725 |
-0.995 (-1.33%)
|
134,681 |
| 22 May 2019 |
GBP |
74.16 |
74.76 |
73.84 |
74.72 |
74.72 |
+0.4 (+0.54%)
|
39,033 |
| 21 May 2019 |
GBP |
73.46 |
74.32 |
72.82 |
74.32 |
74.32 |
+0.8 (+1.09%)
|
256,143 |
| 20 May 2019 |
GBP |
73.416 |
74.72 |
72.96 |
73.52 |
73.52 |
+0.42 (+0.57%)
|
858,703 |
| 17 May 2019 |
GBP |
70.35 |
73.72 |
69.92 |
73.1 |
73.1 |
+2.02 (+2.84%)
|
97,025 |
| 16 May 2019 |
GBP |
70.252 |
71.08 |
69.705 |
71.08 |
71.08 |
+1.12 (+1.60%)
|
70,430 |
| 15 May 2019 |
GBP |
69.826 |
69.96 |
68.38 |
69.96 |
69.96 |
+0.27 (+0.39%)
|
168,955 |
| 14 May 2019 |
GBP |
69.42 |
69.69 |
69.26 |
69.69 |
69.69 |
-0.85 (-1.20%)
|
31,608 |
