Revolution Beauty Group PLC
Sector:
Consumer Staples,
Industry:
Personal Products
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2022 |
GBX |
79.8 |
79.8 |
76 |
78.5 |
78.5 |
+0.3 (+0.38%)
|
21,889 |
| 27 Jun 2022 |
GBX |
81 |
81.9 |
75 |
78.2 |
78.2 |
-3.3 (-4.05%)
|
150,548 |
| 24 Jun 2022 |
GBX |
83 |
83 |
79 |
81.5 |
81.5 |
-0.8 (-0.97%)
|
55,464 |
| 23 Jun 2022 |
GBX |
82.4 |
83.6839 |
82 |
82.3 |
82.3 |
+0.4 (+0.49%)
|
67,247 |
| 22 Jun 2022 |
GBX |
83 |
86.8 |
81.9 |
81.9 |
81.9 |
-3.1 (-3.65%)
|
68,857 |
| 21 Jun 2022 |
GBX |
84.8 |
87.8 |
83 |
85 |
85 |
+0.5 (+0.59%)
|
103,361 |
| 20 Jun 2022 |
GBX |
84.8 |
85 |
78 |
84.5 |
84.5 |
+1.1 (+1.32%)
|
6,658,584 |
| 17 Jun 2022 |
GBX |
78.2 |
84.2719 |
78.2 |
83.4 |
83.4 |
+3 (+3.73%)
|
51,566 |
| 16 Jun 2022 |
GBX |
84 |
85 |
78.1559 |
80.4 |
80.4 |
-4.6 (-5.41%)
|
139,978 |
| 15 Jun 2022 |
GBX |
85 |
87.54 |
83 |
85 |
85 |
0.0 (0.0%)
|
87,254 |
| 14 Jun 2022 |
GBX |
90 |
90.8 |
85 |
85 |
85 |
-6.8 (-7.41%)
|
12,636,930 |
| 13 Jun 2022 |
GBX |
93.6 |
94.4 |
91 |
91.8 |
91.8 |
-0.8 (-0.86%)
|
57,214 |
| 10 Jun 2022 |
GBX |
97.8 |
97.8 |
92.1878 |
92.6 |
92.6 |
-5.4 (-5.51%)
|
29,545 |
| 9 Jun 2022 |
GBX |
96 |
98.9266 |
95 |
98 |
98 |
+1.1 (+1.14%)
|
74,931 |
| 8 Jun 2022 |
GBX |
97 |
100 |
96.5007 |
96.9 |
96.9 |
+0.4 (+0.41%)
|
43,800 |
| 7 Jun 2022 |
GBX |
100 |
103.5 |
95 |
96.5 |
96.5 |
-6.25 (-6.08%)
|
129,136 |
| 6 Jun 2022 |
GBX |
99.73 |
104.5 |
99.73 |
102.75 |
102.75 |
+2.75 (+2.75%)
|
13,413 |
| 1 Jun 2022 |
GBX |
99 |
104.5 |
98.2 |
100 |
100 |
-3 (-2.91%)
|
274,456 |
| 31 May 2022 |
GBX |
102 |
104.5 |
99.998 |
103 |
103 |
+0.5 (+0.49%)
|
38,399 |
| 30 May 2022 |
GBX |
104.5 |
104.5 |
100 |
102.5 |
102.5 |
+3.25 (+3.27%)
|
51,067 |
| 27 May 2022 |
GBX |
100 |
102 |
98 |
99.25 |
99.25 |
-1.5 (-1.49%)
|
505,254 |
| 26 May 2022 |
GBX |
103 |
103.375 |
100 |
100.75 |
100.75 |
-3.75 (-3.59%)
|
65,099 |
| 25 May 2022 |
GBX |
108 |
109 |
104.5 |
104.5 |
104.5 |
-4.75 (-4.35%)
|
148,405 |
| 24 May 2022 |
GBX |
106 |
110 |
106 |
109.25 |
109.25 |
+2.5 (+2.34%)
|
52,309 |
| 23 May 2022 |
GBX |
108 |
111 |
106.2101 |
106.75 |
106.75 |
-1.75 (-1.61%)
|
290,925 |
| 20 May 2022 |
GBX |
110 |
111.5 |
107.9591 |
108.5 |
108.5 |
+0.75 (+0.70%)
|
115,211 |
| 19 May 2022 |
GBX |
110 |
112 |
107.75 |
107.75 |
107.75 |
-5 (-4.43%)
|
88,185 |
| 18 May 2022 |
GBX |
113.5 |
115.375 |
111 |
112.75 |
112.75 |
-0.75 (-0.66%)
|
185,686 |
| 17 May 2022 |
GBX |
114 |
117.5 |
112 |
113.5 |
113.5 |
+0.25 (+0.22%)
|
106,774 |
| 16 May 2022 |
GBX |
119 |
119 |
113.25 |
113.25 |
113.25 |
-6.25 (-5.23%)
|
98,058 |
