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 |
| 29 Dec 2021 |
GBX |
119.5 |
120.5 |
113.5 |
117 |
117 |
-1.5 (-1.27%)
|
235,652 |
| 24 Dec 2021 |
GBX |
117 |
118.625 |
116.875 |
118.5 |
118.5 |
0.0 (0.0%)
|
91,610 |
| 23 Dec 2021 |
GBX |
113.5 |
119.5 |
112.3 |
118.5 |
118.5 |
+5 (+4.41%)
|
246,343 |
| 22 Dec 2021 |
GBX |
112 |
114.5 |
111.525 |
113.5 |
113.5 |
+0.5 (+0.44%)
|
65,404 |
| 21 Dec 2021 |
GBX |
113 |
113.5 |
108.5 |
113 |
113 |
+3 (+2.73%)
|
972,115 |
| 20 Dec 2021 |
GBX |
112 |
112.295 |
109.5 |
110 |
110 |
-3 (-2.65%)
|
73,796 |
| 17 Dec 2021 |
GBX |
111.5 |
114.5 |
107.5 |
113 |
113 |
+3 (+2.73%)
|
172,660 |
| 16 Dec 2021 |
GBX |
114.5 |
117.95 |
108.8 |
110 |
110 |
-10 (-8.33%)
|
479,280 |
| 15 Dec 2021 |
GBX |
119.5 |
120 |
114.3 |
120 |
120 |
+5 (+4.35%)
|
143,932 |
| 14 Dec 2021 |
GBX |
119.5 |
124.5 |
110 |
115 |
115 |
-6.5 (-5.35%)
|
4,788,804 |
| 13 Dec 2021 |
GBX |
120.5 |
125 |
118 |
121.5 |
121.5 |
-2 (-1.62%)
|
174,624 |
| 10 Dec 2021 |
GBX |
122.5 |
126 |
121.5 |
123.5 |
123.5 |
-4.5 (-3.52%)
|
202,178 |
| 9 Dec 2021 |
GBX |
125.5 |
129.5 |
121.5 |
128 |
128 |
+4 (+3.23%)
|
246,918 |
| 8 Dec 2021 |
GBX |
124.5 |
129.5 |
121.525 |
124 |
124 |
-1 (-0.80%)
|
185,450 |
| 7 Dec 2021 |
GBX |
119.5 |
125 |
118.8385 |
125 |
125 |
+5 (+4.17%)
|
229,127 |
| 6 Dec 2021 |
GBX |
114 |
120 |
112.5 |
120 |
120 |
+5 (+4.35%)
|
243,963 |
| 3 Dec 2021 |
GBX |
120.5 |
124.42 |
115 |
115 |
115 |
-5 (-4.17%)
|
126,486 |
| 2 Dec 2021 |
GBX |
118 |
122.877 |
115 |
120 |
120 |
0.0 (0.0%)
|
816,014 |
| 1 Dec 2021 |
GBX |
123 |
123 |
116 |
120 |
120 |
0.0 (0.0%)
|
271,323 |
| 30 Nov 2021 |
GBX |
121.5 |
123.75 |
115 |
120 |
120 |
-2 (-1.64%)
|
817,870 |
| 29 Nov 2021 |
GBX |
119 |
124.5 |
117 |
122 |
122 |
+5 (+4.27%)
|
229,447 |
| 26 Nov 2021 |
GBX |
130.5 |
130.5 |
117 |
117 |
117 |
-8 (-6.40%)
|
129,152 |
| 25 Nov 2021 |
GBX |
127.5 |
130 |
125 |
125 |
125 |
-4.5 (-3.47%)
|
96,212 |
| 24 Nov 2021 |
GBX |
130 |
135 |
124.441 |
129.5 |
129.5 |
-0.5 (-0.38%)
|
172,764 |
| 23 Nov 2021 |
GBX |
135 |
137.4 |
128 |
130 |
130 |
+2 (+1.56%)
|
429,603 |
| 22 Nov 2021 |
GBX |
128 |
132.5 |
128 |
128 |
128 |
0.0 (0.0%)
|
696,826 |
| 19 Nov 2021 |
GBX |
132.5 |
137.05 |
128 |
128 |
128 |
-4 (-3.03%)
|
113,784 |
| 18 Nov 2021 |
GBX |
132 |
137 |
130 |
132 |
132 |
+1 (+0.76%)
|
2,061,326 |
| 17 Nov 2021 |
GBX |
132 |
139 |
131 |
131 |
131 |
-1 (-0.76%)
|
81,468 |
| 16 Nov 2021 |
GBX |
135 |
137.39 |
132 |
132 |
132 |
-4 (-2.94%)
|
164,120 |
