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 |
| 16 Aug 2018 |
GBP |
84.37 |
84.575 |
83.9 |
84.46 |
84.46 |
+0.96 (+1.15%)
|
689,091 |
| 15 Aug 2018 |
GBP |
86.256 |
86.256 |
83.38 |
83.5 |
83.5 |
-2.56 (-2.97%)
|
183,404 |
| 14 Aug 2018 |
GBP |
86.84 |
86.84 |
86.06 |
86.06 |
86.06 |
-0.2 (-0.23%)
|
147,036 |
| 13 Aug 2018 |
GBP |
86.62 |
86.62 |
85.92 |
86.26 |
86.26 |
-0.764 (-0.88%)
|
116,391 |
| 10 Aug 2018 |
GBP |
87.4 |
87.7 |
87.024 |
87.024 |
87.024 |
-1.316 (-1.49%)
|
152,069 |
| 9 Aug 2018 |
GBP |
88.25 |
88.5 |
87.994 |
88.34 |
88.34 |
-0.062 (-0.07%)
|
229,657 |
| 8 Aug 2018 |
GBP |
88.02 |
89.261 |
87.905 |
88.402 |
88.402 |
+0.309 (+0.35%)
|
348,354 |
| 7 Aug 2018 |
GBP |
87.18 |
88.29 |
86.9 |
88.0934 |
88.0934 |
+1.173 (+1.35%)
|
94,263 |
| 6 Aug 2018 |
GBP |
87.1 |
87.16 |
86.22 |
86.92 |
86.92 |
+0.112 (+0.13%)
|
13,644 |
| 3 Aug 2018 |
GBP |
86.31 |
87.1 |
86.31 |
86.808 |
86.808 |
+0.512 (+0.59%)
|
280,794 |
| 2 Aug 2018 |
GBP |
86.379 |
86.73 |
86.058 |
86.296 |
86.296 |
-0.704 (-0.81%)
|
190,643 |
| 31 Jul 2018 |
GBP |
87.02 |
87.24 |
86.6 |
87 |
87 |
-0.48 (-0.55%)
|
102,401 |
| 30 Jul 2018 |
GBP |
87.188 |
87.818 |
87.188 |
87.48 |
87.48 |
+0.02 (+0.02%)
|
279,789 |
| 27 Jul 2018 |
GBP |
87.39 |
87.54 |
86.96 |
87.46 |
87.46 |
+0.056 (+0.06%)
|
283,971 |
| 26 Jul 2018 |
GBP |
87.02 |
87.43 |
86.452 |
87.404 |
87.404 |
+1.456 (+1.69%)
|
204,063 |
| 25 Jul 2018 |
GBP |
85.996 |
86.5 |
85.728 |
85.948 |
85.948 |
+0.149 (+0.17%)
|
183,694 |
| 24 Jul 2018 |
GBP |
86.158 |
86.158 |
85.624 |
85.799 |
85.799 |
-0.191 (-0.22%)
|
295,798 |
| 23 Jul 2018 |
GBP |
87.02 |
87.02 |
85.99 |
85.99 |
85.99 |
-1.818 (-2.07%)
|
204,415 |
| 20 Jul 2018 |
GBP |
86.08 |
87.886 |
85.978 |
87.808 |
87.808 |
+2.028 (+2.36%)
|
182,602 |
| 19 Jul 2018 |
GBP |
85.38 |
86.11 |
85.196 |
85.78 |
85.78 |
+0.06 (+0.07%)
|
82,421 |
| 18 Jul 2018 |
GBP |
84.92 |
85.846 |
84.52 |
85.72 |
85.72 |
+1.96 (+2.34%)
|
84,641 |
| 17 Jul 2018 |
GBP |
83.216 |
83.77 |
83.216 |
83.76 |
83.76 |
-0.04 (-0.05%)
|
13,738 |
| 16 Jul 2018 |
GBP |
83.712 |
83.962 |
83.49 |
83.8 |
83.8 |
-0.432 (-0.51%)
|
19,052 |
| 13 Jul 2018 |
GBP |
83.43 |
84.276 |
83.43 |
84.232 |
84.232 |
+0.902 (+1.08%)
|
38,776 |
| 12 Jul 2018 |
GBP |
83.228 |
83.47 |
82.795 |
83.33 |
83.33 |
+0.095 (+0.11%)
|
60,503 |
| 11 Jul 2018 |
GBP |
83.288 |
83.52 |
83.09 |
83.235 |
83.235 |
-1.905 (-2.24%)
|
128,870 |
| 10 Jul 2018 |
GBP |
84.384 |
85.302 |
84.384 |
85.14 |
85.14 |
+1.03 (+1.22%)
|
87,769 |
| 9 Jul 2018 |
GBP |
83.26 |
84.11 |
83.26 |
84.11 |
84.11 |
+1.806 (+2.19%)
|
83,850 |
| 6 Jul 2018 |
GBP |
82.798 |
82.798 |
81.945 |
82.304 |
82.304 |
-0.316 (-0.38%)
|
11,787 |
| 5 Jul 2018 |
GBP |
83.254 |
83.254 |
82.4012 |
82.62 |
82.62 |
-0.28 (-0.34%)
|
21,261 |
