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 |
| 10 Feb 2022 |
GBX |
122 |
124 |
118.5 |
118.5 |
118.5 |
-1.5 (-1.25%)
|
31,250 |
| 9 Feb 2022 |
GBX |
120.5 |
121.02 |
118.9 |
120 |
120 |
+1.5 (+1.27%)
|
45,445 |
| 8 Feb 2022 |
GBX |
122 |
124.28 |
118.5 |
118.5 |
118.5 |
-4.5 (-3.66%)
|
46,743 |
| 7 Feb 2022 |
GBX |
122 |
125 |
120.975 |
123 |
123 |
+2.25 (+1.86%)
|
318,860 |
| 4 Feb 2022 |
GBX |
120.5 |
124 |
119.7 |
120.75 |
120.75 |
+1 (+0.84%)
|
66,387 |
| 3 Feb 2022 |
GBX |
126.5 |
129.5 |
119.75 |
119.75 |
119.75 |
-3.25 (-2.64%)
|
487,497 |
| 2 Feb 2022 |
GBX |
126.5 |
128.625 |
122.5 |
123 |
123 |
-1 (-0.81%)
|
66,784 |
| 1 Feb 2022 |
GBX |
129.5 |
129.5 |
123.5 |
124 |
124 |
-4.5 (-3.50%)
|
161,219 |
| 31 Jan 2022 |
GBX |
125 |
129.5 |
124.5 |
128.5 |
128.5 |
+5 (+4.05%)
|
1,055,295 |
| 28 Jan 2022 |
GBX |
120.5 |
125.1 |
120 |
123.5 |
123.5 |
+5.5 (+4.66%)
|
1,819,370 |
| 27 Jan 2022 |
GBX |
109.5 |
120 |
109.5 |
118 |
118 |
+3 (+2.61%)
|
1,691,032 |
| 26 Jan 2022 |
GBX |
103.5 |
115.5 |
101.68 |
115 |
115 |
+18.2 (+18.80%)
|
463,207 |
| 25 Jan 2022 |
GBX |
100 |
102.311 |
96.296 |
96.8 |
96.8 |
-6.2 (-6.02%)
|
194,283 |
| 24 Jan 2022 |
GBX |
107.5 |
111.26 |
95.18 |
103 |
103 |
-6.5 (-5.94%)
|
765,362 |
| 21 Jan 2022 |
GBX |
108 |
111 |
103 |
109.5 |
109.5 |
+0.5 (+0.46%)
|
2,659,599 |
| 20 Jan 2022 |
GBX |
111 |
113.5 |
108 |
109 |
109 |
-4 (-3.54%)
|
138,393 |
| 19 Jan 2022 |
GBX |
114 |
115 |
110.5 |
113 |
113 |
-1 (-0.88%)
|
58,736 |
| 18 Jan 2022 |
GBX |
115.5 |
118 |
112.5 |
114 |
114 |
-1 (-0.87%)
|
72,083 |
| 17 Jan 2022 |
GBX |
119.5 |
119.5 |
114 |
115 |
115 |
-2.5 (-2.13%)
|
145,192 |
| 14 Jan 2022 |
GBX |
116.5 |
119 |
115 |
117.5 |
117.5 |
0.0 (0.0%)
|
75,864 |
| 13 Jan 2022 |
GBX |
119.5 |
119.5 |
116.0198 |
117.5 |
117.5 |
-1.5 (-1.26%)
|
64,790 |
| 12 Jan 2022 |
GBX |
119 |
119.5 |
116.5 |
119 |
119 |
+2 (+1.71%)
|
186,066 |
| 11 Jan 2022 |
GBX |
116.5 |
119.5 |
113.98 |
117 |
117 |
+3 (+2.63%)
|
74,233 |
| 10 Jan 2022 |
GBX |
119 |
120.5 |
114 |
114 |
114 |
-6 (-5%)
|
219,828 |
| 7 Jan 2022 |
GBX |
120.5 |
122 |
115 |
120 |
120 |
+3.5 (+3.00%)
|
224,698 |
| 6 Jan 2022 |
GBX |
117.5 |
121.85 |
115.5 |
116.5 |
116.5 |
-3.5 (-2.92%)
|
168,478 |
| 5 Jan 2022 |
GBX |
123.5 |
125.3 |
117 |
120 |
120 |
-3 (-2.44%)
|
418,625 |
| 4 Jan 2022 |
GBX |
125 |
137.1403 |
123 |
123 |
123 |
+0.5 (+0.41%)
|
334,214 |
| 31 Dec 2021 |
GBX |
119 |
122.5 |
118.675 |
122.5 |
122.5 |
+4.75 (+4.03%)
|
176,850 |
| 30 Dec 2021 |
GBX |
117.5 |
119 |
116 |
117.75 |
117.75 |
+0.75 (+0.64%)
|
194,658 |
