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 Nov 2023 |
GBX |
25 |
30.423 |
24.848 |
30.25 |
30.25 |
+4.85 (+19.09%)
|
2,597,163 |
| 23 Nov 2023 |
GBX |
25 |
25.45 |
24.2 |
25.4 |
25.4 |
+0.5 (+2.01%)
|
1,320,030 |
| 22 Nov 2023 |
GBX |
25.35 |
25.35 |
24.516 |
24.9 |
24.9 |
+0.15 (+0.61%)
|
651,925 |
| 21 Nov 2023 |
GBX |
25.1 |
25.121 |
24.071 |
24.75 |
24.75 |
-0.65 (-2.56%)
|
329,676 |
| 20 Nov 2023 |
GBX |
27 |
27 |
24.2 |
25.4 |
25.4 |
-0.45 (-1.74%)
|
808,944 |
| 17 Nov 2023 |
GBX |
26.7 |
26.95 |
25.425 |
25.85 |
25.85 |
-0.65 (-2.45%)
|
442,695 |
| 16 Nov 2023 |
GBX |
26.4 |
26.85 |
25.057 |
26.5 |
26.5 |
-0.2 (-0.75%)
|
477,240 |
| 15 Nov 2023 |
GBX |
26.8 |
27.836 |
25.176 |
26.7 |
26.7 |
0.0 (0.0%)
|
829,788 |
| 14 Nov 2023 |
GBX |
30 |
31.5 |
26.7 |
26.7 |
26.7 |
-0.95 (-3.44%)
|
5,572,411 |
| 13 Nov 2023 |
GBX |
25.95 |
27.98 |
25.95 |
27.65 |
27.65 |
+1.5 (+5.74%)
|
1,865,019 |
| 10 Nov 2023 |
GBX |
24.45 |
26.67 |
24 |
26.15 |
26.15 |
+2.15 (+8.96%)
|
2,186,357 |
| 9 Nov 2023 |
GBX |
22 |
24.081 |
20.85 |
24 |
24 |
+2.225 (+10.22%)
|
1,730,928 |
| 8 Nov 2023 |
GBX |
21.7 |
21.95 |
20.85 |
21.775 |
21.775 |
+0.6 (+2.83%)
|
1,085,562 |
| 7 Nov 2023 |
GBX |
20.75 |
21.95 |
20.5 |
21.175 |
21.175 |
+0.475 (+2.29%)
|
382,353 |
| 6 Nov 2023 |
GBX |
20.95 |
21.4 |
20.5 |
20.7 |
20.7 |
-0.65 (-3.04%)
|
1,069,039 |
| 3 Nov 2023 |
GBX |
20.95 |
21.357 |
20.55 |
21.35 |
21.35 |
+0.85 (+4.15%)
|
495,542 |
| 2 Nov 2023 |
GBX |
20.6 |
20.95 |
20.3 |
20.5 |
20.5 |
-0.225 (-1.09%)
|
953,962 |
| 1 Nov 2023 |
GBX |
20.625 |
20.88 |
20.5 |
20.725 |
20.725 |
+0.125 (+0.61%)
|
331,556 |
| 31 Oct 2023 |
GBX |
20.2 |
20.95 |
20.1 |
20.6 |
20.6 |
+0.4 (+1.98%)
|
336,242 |
| 30 Oct 2023 |
GBX |
19.94 |
20.4 |
19.94 |
20.2 |
20.2 |
+0.1 (+0.50%)
|
598,082 |
| 27 Oct 2023 |
GBX |
19.96 |
20.95 |
19.92 |
20.1 |
20.1 |
+0.1 (+0.50%)
|
185,652 |
| 26 Oct 2023 |
GBX |
19.7 |
20.101 |
19.7 |
20 |
20 |
+0.05 (+0.25%)
|
979,280 |
| 25 Oct 2023 |
GBX |
20.05 |
21 |
19.7 |
19.95 |
19.95 |
-0.2 (-0.99%)
|
1,793,802 |
| 24 Oct 2023 |
GBX |
20.8 |
20.95 |
19.44 |
20.15 |
20.15 |
-1.475 (-6.82%)
|
689,930 |
| 23 Oct 2023 |
GBX |
21.5 |
22.3 |
20.75 |
21.625 |
21.625 |
+0.3 (+1.41%)
|
58,911 |
| 20 Oct 2023 |
GBX |
20.9 |
21.5 |
20.5 |
21.325 |
21.325 |
+0.325 (+1.55%)
|
175,407 |
| 19 Oct 2023 |
GBX |
21.1 |
21.95 |
20.5 |
21 |
21 |
-0.55 (-2.55%)
|
130,049 |
| 18 Oct 2023 |
GBX |
22 |
22.3 |
21 |
21.55 |
21.55 |
-0.1 (-0.46%)
|
356,971 |
| 17 Oct 2023 |
GBX |
21.4 |
21.95 |
20.93 |
21.65 |
21.65 |
+0.75 (+3.59%)
|
706,629 |
| 16 Oct 2023 |
GBX |
20.75 |
21.754 |
20.75 |
20.9 |
20.9 |
+0.2 (+0.97%)
|
749,243 |
