21.15p-0.15 (-0.70%)23 Aug 2024, 15:51
Revolution Beauty Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 20.80p | 21.91p | 20.30p | 21.15p | 145,591 |
Aug 22, 2024 | 22.25p | 22.70p | 20.55p | 21.30p | 213,576 |
Aug 21, 2024 | 21.00p | 22.25p | 20.05p | 21.15p | 61,771 |
Aug 20, 2024 | 20.00p | 22.25p | 20.00p | 21.43p | 391,570 |
Aug 19, 2024 | 20.50p | 21.35p | 20.45p | 20.45p | 84,375 |
Aug 16, 2024 | 19.90p | 21.00p | 19.42p | 20.60p | 201,899 |
Aug 15, 2024 | 20.30p | 20.50p | 20.00p | 19.96p | 50,412 |
Aug 14, 2024 | 19.58p | 20.45p | 19.52p | 20.27p | 206,058 |
Aug 13, 2024 | 19.94p | 19.94p | 19.50p | 19.62p | 48,857 |
Aug 12, 2024 | 19.88p | 19.94p | 19.22p | 19.50p | 98,689 |
Aug 9, 2024 | 19.20p | 19.94p | 18.79p | 19.40p | 483,909 |
Aug 8, 2024 | 18.80p | 18.98p | 18.50p | 18.74p | 162,357 |
Aug 7, 2024 | 19.00p | 19.30p | 18.40p | 18.54p | 196,038 |
Aug 6, 2024 | 19.30p | 20.50p | 19.11p | 19.20p | 395,618 |
Aug 5, 2024 | 19.82p | 20.64p | 18.10p | 18.69p | 946,427 |
Aug 2, 2024 | 20.40p | 20.75p | 19.58p | 19.85p | 268,552 |
Aug 1, 2024 | 20.80p | 20.80p | 19.95p | 19.95p | 334,494 |
Jul 31, 2024 | 20.95p | 20.95p | 20.00p | 20.50p | 292,763 |
Jul 30, 2024 | 20.50p | 21.95p | 20.14p | 20.60p | 588,547 |
Jul 29, 2024 | 21.95p | 21.95p | 20.50p | 20.50p | 154,331 |
Jul 26, 2024 | 20.95p | 22.00p | 20.64p | 22.00p | 373,296 |
Jul 25, 2024 | 20.67p | 21.10p | 20.34p | 20.50p | 160,276 |
Jul 24, 2024 | 21.40p | 21.74p | 20.55p | 21.00p | 388,655 |
Jul 23, 2024 | 22.00p | 22.45p | 21.65p | 21.95p | 245,396 |
Jul 22, 2024 | 22.00p | 22.50p | 21.85p | 22.23p | 597,653 |
Jul 19, 2024 | 21.60p | 22.50p | 21.45p | 21.45p | 337,791 |
Jul 18, 2024 | 22.50p | 22.50p | 21.45p | 21.70p | 1,282,523 |
Jul 17, 2024 | 22.00p | 23.85p | 21.45p | 22.50p | 209,750 |
Jul 16, 2024 | 22.30p | 23.70p | 22.20p | 22.50p | 403,957 |
Jul 15, 2024 | 23.30p | 24.45p | 22.30p | 22.30p | 48,517 |
Jul 12, 2024 | 24.00p | 24.00p | 22.40p | 22.75p | 138,395 |
Jul 11, 2024 | 23.05p | 24.00p | 22.20p | 22.57p | 248,364 |
Jul 10, 2024 | 23.95p | 24.00p | 23.00p | 24.00p | 455,906 |
Jul 9, 2024 | 23.05p | 24.00p | 22.70p | 23.00p | 259,493 |
Jul 8, 2024 | 23.75p | 23.86p | 22.55p | 23.70p | 232,780 |
Jul 5, 2024 | 22.70p | 23.70p | 22.50p | 22.50p | 1,024,308 |
Jul 4, 2024 | 23.05p | 24.80p | 22.75p | 24.00p | 238,194 |
Jul 3, 2024 | 23.95p | 24.70p | 22.97p | 24.00p | 158,352 |
Jul 2, 2024 | 23.35p | 24.00p | 22.70p | 24.00p | 126,367 |
Jul 1, 2024 | 25.10p | 25.45p | 22.75p | 23.90p | 312,871 |
Jun 28, 2024 | 25.45p | 25.45p | 24.39p | 24.50p | 135,922 |
Jun 27, 2024 | 25.45p | 25.50p | 23.05p | 25.45p | 236,564 |
Jun 26, 2024 | 23.00p | 25.00p | 22.50p | 25.00p | 1,711,151 |
Jun 25, 2024 | 24.35p | 24.74p | 22.50p | 22.50p | 688,790 |
Jun 24, 2024 | 25.45p | 25.45p | 23.80p | 24.95p | 251,152 |
Jun 21, 2024 | 25.10p | 25.50p | 24.50p | 25.50p | 137,413 |
Jun 20, 2024 | 24.05p | 25.45p | 24.05p | 25.20p | 115,953 |
Jun 19, 2024 | 25.45p | 25.45p | 24.55p | 25.00p | 77,412 |
Jun 18, 2024 | 23.80p | 25.00p | 23.20p | 25.00p | 323,900 |
Jun 17, 2024 | 23.25p | 24.40p | 23.25p | 24.40p | 143,459 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.