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 |
| 15 Nov 2021 |
GBX |
136 |
139.58 |
135 |
136 |
136 |
-4 (-2.86%)
|
124,048 |
| 12 Nov 2021 |
GBX |
126.5 |
140 |
126.5 |
140 |
140 |
+8 (+6.06%)
|
1,078,130 |
| 11 Nov 2021 |
GBX |
128 |
132 |
126 |
132 |
132 |
+5 (+3.94%)
|
357,292 |
| 10 Nov 2021 |
GBX |
129.5 |
132.2706 |
123.84 |
127 |
127 |
0.0 (0.0%)
|
154,159 |
| 9 Nov 2021 |
GBX |
127.5 |
129.5 |
123.5 |
127 |
127 |
+3 (+2.42%)
|
1,839,634 |
| 8 Nov 2021 |
GBX |
131.5 |
131.5 |
122.0225 |
124 |
124 |
-4 (-3.13%)
|
175,858 |
| 5 Nov 2021 |
GBX |
129.5 |
130.1 |
128 |
128 |
128 |
-4.25 (-3.21%)
|
40,745 |
| 4 Nov 2021 |
GBX |
124.5 |
132.25 |
123.3 |
132.25 |
132.25 |
+6.25 (+4.96%)
|
96,086 |
| 3 Nov 2021 |
GBX |
125 |
128.5 |
122.3 |
126 |
126 |
+2 (+1.61%)
|
261,641 |
| 2 Nov 2021 |
GBX |
134.5 |
134.5 |
124 |
124 |
124 |
-6.5 (-4.98%)
|
102,925 |
| 1 Nov 2021 |
GBX |
129.5 |
133 |
126 |
130.5 |
130.5 |
+4.5 (+3.57%)
|
235,443 |
| 29 Oct 2021 |
GBX |
129.5 |
129.5 |
126 |
126 |
126 |
+4 (+3.28%)
|
27,936 |
| 28 Oct 2021 |
GBX |
123.5 |
129.5 |
121 |
122 |
122 |
-3 (-2.40%)
|
94,415 |
| 27 Oct 2021 |
GBX |
122.5 |
128.5 |
121 |
125 |
125 |
+4 (+3.31%)
|
320,397 |
| 26 Oct 2021 |
GBX |
122 |
122.5 |
117 |
121 |
121 |
-1 (-0.82%)
|
38,994 |
| 25 Oct 2021 |
GBX |
124 |
125 |
120.75 |
122 |
122 |
-1 (-0.81%)
|
35,797 |
| 22 Oct 2021 |
GBX |
123.5 |
123.5 |
120.5 |
123 |
123 |
-1 (-0.81%)
|
147,983 |
| 21 Oct 2021 |
GBX |
123 |
124.37 |
114 |
124 |
124 |
+2 (+1.64%)
|
1,199,075 |
| 20 Oct 2021 |
GBX |
122.5 |
126.5 |
122 |
122 |
122 |
-2.25 (-1.81%)
|
11,460 |
| 19 Oct 2021 |
GBX |
128 |
128 |
121.5 |
124.25 |
124.25 |
+0.25 (+0.20%)
|
68,343 |
| 18 Oct 2021 |
GBX |
130 |
130 |
122.5 |
124 |
124 |
-5 (-3.88%)
|
68,227 |
| 15 Oct 2021 |
GBX |
125 |
129 |
122 |
129 |
129 |
+4 (+3.20%)
|
214,913 |
| 14 Oct 2021 |
GBX |
123.5 |
127 |
123 |
125 |
125 |
+0.5 (+0.40%)
|
129,222 |
| 13 Oct 2021 |
GBX |
127 |
128.5 |
122.78 |
124.5 |
124.5 |
-1.5 (-1.19%)
|
150,652 |
| 12 Oct 2021 |
GBX |
126.5 |
130.5 |
126 |
126 |
126 |
-1.25 (-0.98%)
|
301,215 |
| 11 Oct 2021 |
GBX |
129.5 |
130.5 |
126.5 |
127.25 |
127.25 |
+1.25 (+0.99%)
|
131,319 |
| 8 Oct 2021 |
GBX |
120.5 |
130.06 |
120.5 |
126 |
126 |
+2 (+1.61%)
|
313,571 |
| 7 Oct 2021 |
GBX |
131 |
131 |
122.975 |
124 |
124 |
-6 (-4.62%)
|
225,329 |
| 6 Oct 2021 |
GBX |
134 |
136 |
128 |
130 |
130 |
-5 (-3.70%)
|
592,681 |
| 5 Oct 2021 |
GBX |
136.5 |
141.492 |
130.5 |
135 |
135 |
-3 (-2.17%)
|
157,101 |
