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 |
| 4 Oct 2021 |
GBX |
145.5 |
148.4 |
136 |
138 |
138 |
-7 (-4.83%)
|
724,369 |
| 1 Oct 2021 |
GBX |
149 |
151.5 |
145 |
145 |
145 |
-2.5 (-1.69%)
|
54,375 |
| 30 Sep 2021 |
GBX |
152.5 |
152.5 |
147.5 |
147.5 |
147.5 |
-2.5 (-1.67%)
|
87,285 |
| 29 Sep 2021 |
GBX |
157.5 |
157.5 |
146 |
150 |
150 |
-7 (-4.46%)
|
90,949 |
| 28 Sep 2021 |
GBX |
152.5 |
160 |
152 |
157 |
157 |
+3.5 (+2.28%)
|
1,311,043 |
| 27 Sep 2021 |
GBX |
149.5 |
160 |
149.06 |
153.5 |
153.5 |
+5.75 (+3.89%)
|
674,422 |
| 24 Sep 2021 |
GBX |
149.5 |
149.5 |
143.8 |
147.75 |
147.75 |
+0.75 (+0.51%)
|
28,657 |
| 23 Sep 2021 |
GBX |
149.5 |
149.5 |
143 |
147 |
147 |
0.0 (0.0%)
|
126,607 |
| 22 Sep 2021 |
GBX |
150 |
153 |
145.8891 |
147 |
147 |
-4.25 (-2.81%)
|
1,244,376 |
| 21 Sep 2021 |
GBX |
151 |
155.005 |
150 |
151.25 |
151.25 |
+1.25 (+0.83%)
|
170,195 |
| 20 Sep 2021 |
GBX |
156.5 |
159.9 |
150 |
150 |
150 |
-9.75 (-6.10%)
|
188,177 |
| 17 Sep 2021 |
GBX |
161 |
161 |
157.5 |
159.75 |
159.75 |
-0.25 (-0.16%)
|
56,738 |
| 16 Sep 2021 |
GBX |
161 |
161 |
158.5 |
160 |
160 |
-0.25 (-0.16%)
|
15,149 |
| 15 Sep 2021 |
GBX |
161 |
161 |
158.36 |
160.25 |
160.25 |
+0.75 (+0.47%)
|
30,684 |
| 14 Sep 2021 |
GBX |
161 |
161 |
159.5 |
159.5 |
159.5 |
-0.75 (-0.47%)
|
20,430 |
| 13 Sep 2021 |
GBX |
161 |
161 |
158.5263 |
160.25 |
160.25 |
+0.75 (+0.47%)
|
88,921 |
| 10 Sep 2021 |
GBX |
158 |
162 |
158 |
159.5 |
159.5 |
-1 (-0.62%)
|
240,159 |
| 9 Sep 2021 |
GBX |
161 |
164.5 |
157 |
160.5 |
160.5 |
-1.5 (-0.93%)
|
214,181 |
| 8 Sep 2021 |
GBX |
160.5 |
164.5 |
158.5 |
162 |
162 |
+0.5 (+0.31%)
|
67,450 |
| 7 Sep 2021 |
GBX |
160.5 |
164.5 |
160 |
161.5 |
161.5 |
+1.5 (+0.94%)
|
711,696 |
| 6 Sep 2021 |
GBX |
160 |
164 |
160 |
160 |
160 |
-0.75 (-0.47%)
|
191,297 |
| 3 Sep 2021 |
GBX |
160.5 |
163 |
160.5 |
160.75 |
160.75 |
-1.25 (-0.77%)
|
33,341 |
| 2 Sep 2021 |
GBX |
161 |
163.32 |
161 |
162 |
162 |
-1.4 (-0.86%)
|
52,034 |
| 1 Sep 2021 |
GBX |
160.2 |
163.4 |
160.2 |
163.4 |
163.4 |
+1.4 (+0.86%)
|
307,418 |
| 31 Aug 2021 |
GBX |
160 |
164.8 |
160 |
162 |
162 |
-0.2 (-0.12%)
|
29,276 |
| 27 Aug 2021 |
GBX |
162.2 |
164.8 |
162.2 |
162.2 |
162.2 |
-0.5 (-0.31%)
|
4,868 |
| 26 Aug 2021 |
GBX |
161.2 |
165.1408 |
161.2 |
162.7 |
162.7 |
+0.7 (+0.43%)
|
38,270 |
| 25 Aug 2021 |
GBX |
160 |
164.8 |
160 |
162 |
162 |
+2 (+1.25%)
|
173,323 |
| 24 Aug 2021 |
GBX |
159 |
164.8 |
156 |
160 |
160 |
0.0 (0.0%)
|
78,771 |
| 23 Aug 2021 |
GBX |
162.8 |
164.3 |
160 |
160 |
160 |
-3 (-1.84%)
|
28,455 |
