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 |
| 13 May 2022 |
GBX |
114 |
119.5 |
113.5 |
119.5 |
119.5 |
+6 (+5.29%)
|
1,328,826 |
| 12 May 2022 |
GBX |
113 |
117.5 |
111 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
339,875 |
| 11 May 2022 |
GBX |
114.5 |
115 |
111 |
112 |
112 |
-1 (-0.88%)
|
151,296 |
| 10 May 2022 |
GBX |
117.5 |
117.5 |
113 |
113 |
113 |
-2 (-1.74%)
|
2,377,594 |
| 9 May 2022 |
GBX |
116 |
119.5 |
115 |
115 |
115 |
-2.5 (-2.13%)
|
1,682,769 |
| 6 May 2022 |
GBX |
116.5 |
119 |
112 |
117.5 |
117.5 |
+1 (+0.86%)
|
273,278 |
| 5 May 2022 |
GBX |
115 |
119.5 |
115 |
116.5 |
116.5 |
-2.5 (-2.10%)
|
144,901 |
| 4 May 2022 |
GBX |
118.5 |
120.5 |
117.5 |
119 |
119 |
-1 (-0.83%)
|
42,068 |
| 3 May 2022 |
GBX |
119.5 |
123.5 |
118 |
120 |
120 |
+1 (+0.84%)
|
1,621,178 |
| 29 Apr 2022 |
GBX |
118.5 |
120.5 |
116.0692 |
119 |
119 |
-0.5 (-0.42%)
|
131,196 |
| 28 Apr 2022 |
GBX |
123 |
123 |
117.4215 |
119.5 |
119.5 |
-2.5 (-2.05%)
|
392,778 |
| 27 Apr 2022 |
GBX |
121.5 |
122.995 |
118 |
122 |
122 |
+1 (+0.83%)
|
560,146 |
| 26 Apr 2022 |
GBX |
120.5 |
121 |
116.5 |
121 |
121 |
+2.5 (+2.11%)
|
1,170,790 |
| 25 Apr 2022 |
GBX |
121.5 |
123 |
115.35 |
118.5 |
118.5 |
-4.75 (-3.85%)
|
194,479 |
| 22 Apr 2022 |
GBX |
114.5 |
124.5 |
113 |
123.25 |
123.25 |
+9.75 (+8.59%)
|
812,511 |
| 21 Apr 2022 |
GBX |
112.5 |
114.125 |
112 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
218,184 |
| 20 Apr 2022 |
GBX |
110 |
112.8838 |
110 |
112 |
112 |
0.0 (0.0%)
|
1,131,243 |
| 19 Apr 2022 |
GBX |
112 |
112 |
110.62 |
112 |
112 |
0.0 (0.0%)
|
47,744 |
| 14 Apr 2022 |
GBX |
113 |
117 |
111 |
112 |
112 |
-0.5 (-0.44%)
|
71,854 |
| 13 Apr 2022 |
GBX |
110.5 |
115.2292 |
109.7456 |
112.5 |
112.5 |
+1 (+0.90%)
|
163,293 |
| 12 Apr 2022 |
GBX |
110 |
112.5 |
107.46 |
111.5 |
111.5 |
+3.75 (+3.48%)
|
143,188 |
| 11 Apr 2022 |
GBX |
107 |
109.5 |
106.9 |
107.75 |
107.75 |
+0.75 (+0.70%)
|
318,616 |
| 8 Apr 2022 |
GBX |
107 |
107.35 |
105.7578 |
107 |
107 |
0.0 (0.0%)
|
27,573 |
| 7 Apr 2022 |
GBX |
107.5 |
109 |
107 |
107 |
107 |
0.0 (0.0%)
|
26,910 |
| 6 Apr 2022 |
GBX |
109 |
109 |
107 |
107 |
107 |
-1 (-0.93%)
|
61,052 |
| 5 Apr 2022 |
GBX |
108 |
110 |
107 |
108 |
108 |
-0.5 (-0.46%)
|
100,528 |
| 4 Apr 2022 |
GBX |
104.5 |
109.5 |
103.5 |
108.5 |
108.5 |
+1.5 (+1.40%)
|
127,030 |
| 1 Apr 2022 |
GBX |
106.5 |
109.325 |
104 |
107 |
107 |
-3 (-2.73%)
|
987,767 |
| 31 Mar 2022 |
GBX |
107 |
110 |
104 |
110 |
110 |
+5.5 (+5.26%)
|
110,566 |
| 30 Mar 2022 |
GBX |
105 |
105 |
103.51 |
104.5 |
104.5 |
-0.5 (-0.48%)
|
88,101 |
