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 |
| 24 Mar 2022 |
GBX |
105.5 |
107 |
104 |
107 |
107 |
+0.5 (+0.47%)
|
37,474 |
| 23 Mar 2022 |
GBX |
104.5 |
106.5 |
101.898 |
106.5 |
106.5 |
+4.5 (+4.41%)
|
4,554,041 |
| 22 Mar 2022 |
GBX |
103 |
106.5 |
101.651 |
102 |
102 |
0.0 (0.0%)
|
62,423 |
| 21 Mar 2022 |
GBX |
105.5 |
108 |
100 |
102 |
102 |
-4 (-3.77%)
|
157,288 |
| 18 Mar 2022 |
GBX |
105 |
106 |
102.625 |
106 |
106 |
+1.75 (+1.68%)
|
31,309 |
| 17 Mar 2022 |
GBX |
101.5 |
104.25 |
96.944 |
104.25 |
104.25 |
+2.25 (+2.21%)
|
236,835 |
| 16 Mar 2022 |
GBX |
109.5 |
109.5 |
100.18 |
102 |
102 |
-6.5 (-5.99%)
|
2,901,815 |
| 15 Mar 2022 |
GBX |
109 |
113.5 |
106 |
108.5 |
108.5 |
-3.5 (-3.13%)
|
162,667 |
| 14 Mar 2022 |
GBX |
109 |
112 |
107.5 |
112 |
112 |
0.0 (0.0%)
|
110,292 |
| 11 Mar 2022 |
GBX |
110 |
112 |
109.5 |
112 |
112 |
0.0 (0.0%)
|
41,312 |
| 10 Mar 2022 |
GBX |
110 |
112 |
102.5 |
112 |
112 |
+2 (+1.82%)
|
122,453 |
| 9 Mar 2022 |
GBX |
109.5 |
110.5 |
108.1 |
110 |
110 |
0.0 (0.0%)
|
159,957 |
| 8 Mar 2022 |
GBX |
111.5 |
111.5 |
108.22 |
110 |
110 |
+3 (+2.80%)
|
130,969 |
| 7 Mar 2022 |
GBX |
105.5 |
110 |
104 |
107 |
107 |
0.0 (0.0%)
|
76,691 |
| 4 Mar 2022 |
GBX |
115 |
116.3 |
103 |
107 |
107 |
-9 (-7.76%)
|
290,850 |
| 3 Mar 2022 |
GBX |
122 |
123.5 |
116 |
116 |
116 |
-5 (-4.13%)
|
65,625 |
| 2 Mar 2022 |
GBX |
118.5 |
125.5 |
115.86 |
121 |
121 |
+4 (+3.42%)
|
724,067 |
| 1 Mar 2022 |
GBX |
120 |
121.2 |
115.5 |
117 |
117 |
-3 (-2.50%)
|
539,665 |
| 28 Feb 2022 |
GBX |
124.5 |
125.5 |
117 |
120 |
120 |
-4 (-3.23%)
|
95,652 |
| 25 Feb 2022 |
GBX |
123.5 |
128 |
123.1295 |
124 |
124 |
+3 (+2.48%)
|
84,313 |
| 24 Feb 2022 |
GBX |
122 |
123.5 |
118.725 |
121 |
121 |
-2.5 (-2.02%)
|
83,887 |
| 23 Feb 2022 |
GBX |
120 |
126 |
119 |
123.5 |
123.5 |
+4.5 (+3.78%)
|
2,197,075 |
| 22 Feb 2022 |
GBX |
113.5 |
120 |
111 |
119 |
119 |
+5 (+4.39%)
|
1,959,605 |
| 21 Feb 2022 |
GBX |
115.5 |
117.5 |
109 |
114 |
114 |
-3 (-2.56%)
|
224,852 |
| 18 Feb 2022 |
GBX |
120.5 |
120.5 |
116 |
117 |
117 |
-4 (-3.31%)
|
211,062 |
| 17 Feb 2022 |
GBX |
121.5 |
122 |
120.25 |
121 |
121 |
-3 (-2.42%)
|
35,022 |
| 16 Feb 2022 |
GBX |
121 |
124 |
120.175 |
124 |
124 |
+2.5 (+2.06%)
|
80,062 |
| 15 Feb 2022 |
GBX |
121 |
123 |
120.58 |
121.5 |
121.5 |
0.0 (0.0%)
|
69,794 |
| 14 Feb 2022 |
GBX |
125 |
125 |
120 |
121.5 |
121.5 |
-3.5 (-2.80%)
|
103,122 |
| 11 Feb 2022 |
GBX |
120 |
125 |
120 |
125 |
125 |
+6.5 (+5.49%)
|
420,722 |
