Revolution Beauty Group PLC (REVB)

REVB
🏛️ Royaume-Uni →
2.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-15 8.25 8.25 8.25 8.25 0.0M
2022-09-01 19.00 19.00 19.00 19.00 0.0M
2022-08-31 16.83 20.90 16.53 19.00 6.1M
2022-08-30 17.46 18.00 15.05 17.10 4.0M
2022-08-26 16.80 18.81 16.47 17.50 4.8M
2022-08-25 17.90 18.40 16.60 16.80 3.4M
2022-08-24 17.70 18.10 15.99 17.68 6.4M
2022-08-23 15.97 18.00 14.40 17.00 8.2M
2022-08-22 17.50 19.50 15.00 16.00 15.4M
2022-08-19 26.36 27.80 14.00 16.60 29.6M
2022-08-18 29.00 29.90 24.10 26.50 10.6M
2022-08-17 29.50 33.00 27.00 27.60 22.8M
2022-08-16 18.00 26.00 18.00 24.00 30.1M
2022-08-15 17.25 20.00 16.50 18.50 24.3M
2022-08-12 13.00 17.50 11.55 17.20 44.9M
2022-08-11 17.00 17.50 7.25 12.85 98.0M
2022-08-10 17.50 17.50 15.60 17.00 12.0M
2022-08-09 18.41 18.95 16.45 16.95 12.2M
2022-08-08 18.20 19.95 17.90 18.00 9.3M
2022-08-05 20.00 20.50 17.79 18.50 11.1M
2022-08-04 20.29 22.30 17.50 20.00 29.1M
2022-08-03 25.45 29.50 19.60 19.90 20.3M
2022-08-02 31.00 32.40 24.00 25.00 20.2M
2022-08-01 53.00 62.00 52.32 61.40 2.6M
2022-07-29 51.65 53.00 50.94 53.00 3.0M
2022-07-28 53.20 54.80 51.20 51.90 0.2M
2022-07-27 53.19 54.80 51.00 53.00 0.5M
2022-07-26 51.10 53.60 50.00 53.00 1.2M
2022-07-25 53.40 54.80 48.81 51.60 0.2M
2022-07-22 58.00 58.00 50.17 53.30 1.9M
2022-07-21 57.35 59.00 56.11 56.50 0.3M
2022-07-20 61.40 61.80 56.00 56.00 0.1M
2022-07-19 63.10 63.80 59.00 60.00 0.2M
2022-07-18 65.80 65.80 63.00 64.50 0.0M
2022-07-15 66.20 66.80 63.21 63.90 0.1M
2022-07-14 68.20 69.70 66.00 68.00 0.6M
2022-07-13 71.80 71.80 68.87 71.80 0.0M
2022-07-12 73.50 74.05 69.70 71.80 0.2M
2022-07-11 73.30 76.00 71.60 71.80 0.1M
2022-07-08 73.80 73.80 72.00 72.80 0.0M
2022-07-07 71.29 74.80 71.29 73.00 0.1M
2022-07-06 72.47 74.00 71.60 73.00 0.1M
2022-07-05 77.80 77.80 70.80 73.00 0.1M
2022-07-04 76.00 79.80 76.00 76.60 0.1M
2022-07-01 76.80 77.00 74.20 76.10 0.1M
2022-06-30 74.20 78.80 74.20 77.20 0.2M
2022-06-29 77.27 79.60 74.00 78.50 0.1M
2022-06-28 76.00 79.80 76.00 78.50 0.0M
2022-06-27 81.00 81.90 75.00 78.20 0.2M
2022-06-24 81.20 83.00 79.00 81.50 0.1M
2022-06-23 83.68 83.68 82.00 82.30 0.1M
2022-06-22 86.80 86.80 82.00 81.90 0.1M
2022-06-21 84.80 87.80 83.00 85.00 0.1M
2022-06-20 84.92 85.00 78.00 84.50 6.7M
2022-06-17 78.20 84.27 78.20 83.40 0.1M
2022-06-16 85.00 85.00 78.16 80.40 0.1M
2022-06-15 87.54 87.54 83.00 85.00 0.1M
2022-06-14 90.00 90.80 85.00 85.00 12.6M
2022-06-13 94.40 94.40 91.00 91.80 0.1M
2022-06-10 97.80 97.80 92.19 92.60 0.0M
2022-06-09 96.00 98.93 95.00 98.00 0.1M
2022-06-08 100.00 100.00 96.50 96.90 0.0M
2022-06-07 102.25 103.50 95.00 96.50 0.1M
2022-06-06 99.73 104.50 99.73 102.75 0.0M
2022-06-01 99.00 104.50 98.20 100.00 0.3M
2022-05-31 102.75 104.50 100.00 103.00 0.0M
2022-05-30 102.17 104.50 100.00 102.50 0.1M
2022-05-27 100.15 102.00 98.00 99.25 0.5M
2022-05-26 103.32 103.38 100.00 100.75 0.1M
2022-05-25 108.30 109.00 104.50 104.50 0.1M
2022-05-24 106.00 110.00 106.00 109.25 0.1M
2022-05-23 110.10 111.00 106.21 106.75 0.3M
2022-05-20 108.50 111.50 107.96 108.50 0.1M
2022-05-19 112.00 112.00 108.50 107.75 0.1M
2022-05-18 111.00 115.38 111.00 112.75 0.2M
2022-05-17 113.90 117.50 112.00 113.50 0.1M
2022-05-16 119.00 119.00 113.50 113.25 0.1M
2022-05-13 113.50 119.50 113.50 119.50 1.3M
2022-05-12 113.00 117.50 111.00 113.50 0.3M
2022-05-11 114.50 115.00 111.00 112.00 0.1M
2022-05-10 117.50 117.50 113.00 113.00 2.4M
2022-05-09 118.06 119.50 115.00 115.00 1.7M
2022-05-06 118.00 119.00 112.00 117.50 0.2M
2022-05-05 116.59 119.50 115.00 116.50 0.1M
2022-05-04 118.50 120.50 117.50 119.00 0.0M
2022-05-03 118.90 123.50 118.00 120.00 1.6M
2022-04-29 119.45 120.50 116.07 119.00 0.1M
2022-04-28 123.00 123.00 117.42 119.50 0.4M
2022-04-27 119.42 123.00 118.00 122.00 0.6M
2022-04-26 120.50 121.00 116.50 121.00 1.3M
2022-04-25 122.40 123.00 115.35 118.50 0.2M
2022-04-22 113.00 124.50 113.00 123.25 0.8M
2022-04-21 112.00 114.13 112.00 113.50 0.2M
2022-04-20 110.00 112.88 110.00 112.00 1.1M
2022-04-19 110.96 112.00 110.62 112.00 0.0M
2022-04-14 112.86 117.00 111.00 112.00 0.1M
2022-04-13 112.10 115.23 109.75 112.50 0.2M
2022-04-12 107.46 112.50 107.46 111.50 0.1M
2022-04-11 107.00 109.50 106.90 107.75 0.3M
2022-04-08 105.76 107.35 105.76 107.00 0.0M
2022-04-07 108.28 109.00 107.00 107.00 0.0M
2022-04-06 107.43 109.00 107.00 107.00 0.1M
2022-04-05 110.00 110.00 107.00 108.00 0.1M
2022-04-04 109.50 109.50 103.50 108.50 0.1M
2022-04-01 109.33 109.33 104.00 107.00 1.0M
2022-03-31 104.65 110.00 104.00 110.00 0.1M
2022-03-30 105.00 105.00 103.51 104.50 0.1M
2022-03-29 106.00 108.00 104.87 105.00 0.4M
2022-03-28 109.00 109.00 104.32 105.00 0.1M
2022-03-25 106.00 106.00 102.21 103.00 0.1M
2022-03-24 105.50 107.00 104.00 107.00 0.0M
2022-03-23 102.00 106.50 101.90 106.50 4.8M
2022-03-22 102.00 106.50 101.65 102.00 0.1M
2022-03-21 101.00 108.00 100.00 102.00 0.2M
2022-03-18 102.63 106.00 102.63 106.00 0.0M
2022-03-17 101.90 103.69 96.94 104.25 0.2M
2022-03-16 109.50 109.50 100.18 102.00 2.7M
2022-03-15 109.00 113.50 106.00 108.50 0.2M
2022-03-14 109.13 112.00 107.50 112.00 0.1M
2022-03-11 111.40 112.00 109.50 112.00 0.0M
2022-03-10 110.00 112.00 102.50 112.00 0.1M
2022-03-09 109.50 110.50 108.10 110.00 0.2M
2022-03-08 108.22 111.50 108.22 110.00 0.1M
2022-03-07 109.00 110.00 104.00 107.00 0.1M
2022-03-04 116.30 116.30 103.00 107.00 0.3M
2022-03-03 123.50 123.50 116.00 116.00 0.1M
2022-03-02 118.50 125.50 115.86 121.00 0.7M
2022-03-01 117.40 121.20 115.50 117.00 0.5M
2022-02-28 125.50 125.50 117.00 120.00 0.1M
2022-02-25 123.50 128.00 123.13 124.00 0.1M
2022-02-24 122.00 123.50 118.73 121.00 0.1M
2022-02-23 119.08 126.00 119.00 123.50 2.2M
2022-02-22 113.00 120.00 111.00 119.00 2.0M
2022-02-21 116.38 117.50 109.00 114.00 0.2M
2022-02-18 119.63 120.50 116.00 117.00 0.2M
2022-02-17 121.74 122.00 120.25 121.00 0.0M
2022-02-16 120.18 124.00 120.18 124.00 0.1M
2022-02-15 122.15 123.00 120.58 121.50 0.1M
2022-02-14 125.00 125.00 120.00 121.50 0.1M
2022-02-11 120.00 125.00 120.00 125.00 0.4M
2022-02-10 121.52 124.00 118.50 118.50 0.0M
2022-02-09 121.02 121.02 118.90 120.00 0.0M
2022-02-08 124.28 124.28 118.50 118.50 0.0M
2022-02-07 120.98 125.00 120.98 123.00 0.3M
2022-02-04 121.00 124.00 119.70 120.75 0.1M
2022-02-03 126.50 129.50 119.75 119.75 0.5M
2022-02-02 128.63 128.63 122.50 123.00 0.1M
2022-02-01 129.50 129.50 123.50 124.00 0.0M
2022-01-31 125.00 129.50 124.50 128.50 1.1M
2022-01-28 121.75 125.10 120.00 123.50 1.8M
2022-01-27 109.50 120.00 109.50 118.00 1.7M
2022-01-26 101.68 115.50 101.68 115.00 0.5M
2022-01-25 100.00 102.31 96.30 96.80 0.2M
2022-01-24 108.25 111.26 95.18 103.00 0.8M
2022-01-21 108.00 111.00 103.00 109.50 2.7M
2022-01-20 113.34 113.50 108.00 109.00 0.1M
2022-01-19 112.50 115.00 110.50 113.00 0.1M
2022-01-18 115.50 118.00 112.50 114.00 0.1M
2022-01-17 116.46 119.50 114.00 115.00 0.1M
2022-01-14 119.00 119.00 115.00 117.50 0.1M
2022-01-13 119.00 119.50 116.02 117.50 0.1M
2022-01-12 117.84 119.50 116.50 119.00 0.2M
2022-01-11 113.98 119.50 113.98 117.00 0.1M
2022-01-10 120.50 120.50 114.00 114.00 0.2M
2022-01-07 117.00 122.00 115.00 120.00 0.2M
2022-01-06 116.52 121.85 115.50 116.50 0.2M
2022-01-05 124.40 125.30 117.00 120.00 0.4M
2022-01-04 124.96 137.14 123.00 123.00 0.3M