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
2023-12-29 31.77 32.30 30.70 32.00 0.3M
2023-12-28 33.11 33.41 32.00 32.05 0.1M
2023-12-27 31.70 33.45 31.55 33.00 0.2M
2023-12-22 32.00 32.90 31.50 32.90 0.1M
2023-12-21 32.60 33.00 31.20 31.90 0.7M
2023-12-20 32.55 33.45 31.00 32.85 0.6M
2023-12-19 32.64 33.37 31.24 33.00 0.7M
2023-12-18 30.12 32.95 29.80 32.45 1.3M
2023-12-15 33.40 33.40 30.15 31.10 0.9M
2023-12-14 33.00 33.40 31.85 32.50 0.7M
2023-12-13 36.47 36.50 30.05 32.40 3.0M
2023-12-12 37.10 37.45 35.47 36.30 0.7M
2023-12-11 36.26 37.00 34.80 37.00 1.1M
2023-12-08 36.95 36.95 35.25 35.85 0.5M
2023-12-07 35.85 36.95 35.17 36.40 0.8M
2023-12-06 32.69 36.00 32.40 36.00 2.1M
2023-12-05 33.25 34.95 32.64 33.00 0.8M
2023-12-04 34.00 34.95 33.20 33.45 0.7M
2023-12-01 33.60 34.95 33.10 33.20 0.1M
2023-11-30 34.24 34.75 33.20 34.45 1.1M
2023-11-29 34.00 35.77 32.70 33.90 3.9M
2023-11-28 30.36 34.55 29.45 34.00 5.3M
2023-11-27 30.50 30.86 27.70 30.45 3.0M
2023-11-24 24.85 30.42 24.85 30.25 2.8M
2023-11-23 25.00 25.45 24.20 25.40 1.6M
2023-11-22 25.35 25.35 24.52 24.90 0.6M
2023-11-21 25.10 25.12 24.07 24.75 0.3M
2023-11-20 27.00 27.00 24.20 25.40 0.8M
2023-11-17 26.70 26.95 25.43 25.85 0.4M
2023-11-16 26.53 26.85 25.06 26.50 0.5M
2023-11-15 26.80 27.84 25.18 26.70 0.8M
2023-11-14 30.00 31.50 26.70 26.70 5.6M
2023-11-13 25.96 27.98 25.95 27.65 1.9M
2023-11-10 24.31 26.67 24.00 26.15 2.2M
2023-11-09 21.75 24.08 21.64 24.00 1.7M
2023-11-08 21.95 21.95 20.85 21.78 1.1M
2023-11-07 21.03 21.95 20.50 21.18 0.4M
2023-11-06 20.87 21.40 20.50 20.70 1.1M
2023-11-03 20.95 21.36 20.55 21.35 0.5M
2023-11-02 20.50 20.95 20.30 20.50 1.0M
2023-11-01 20.63 20.88 20.50 20.73 0.3M
2023-10-31 20.47 20.95 20.10 20.60 0.3M
2023-10-30 20.35 20.40 19.94 20.20 0.6M
2023-10-27 19.92 20.95 19.92 20.10 0.2M
2023-10-26 19.80 20.10 19.70 20.00 1.0M
2023-10-25 20.37 21.00 19.70 19.95 1.8M
2023-10-24 20.64 20.95 19.44 20.15 0.7M
2023-10-23 21.76 22.30 20.75 21.63 0.1M
2023-10-20 21.00 21.50 20.50 21.33 0.2M
2023-10-19 21.10 21.95 20.50 21.00 0.1M
2023-10-18 21.60 22.30 21.00 21.55 0.4M
2023-10-17 21.22 21.95 20.93 21.65 0.7M
2023-10-16 20.75 21.75 20.75 20.90 0.7M
2023-10-13 20.52 21.80 20.40 20.70 4.5M
2023-10-12 20.75 21.45 19.80 20.80 0.8M
2023-10-11 21.67 21.95 20.75 20.95 0.3M
2023-10-10 20.71 21.75 20.25 21.20 0.7M
2023-10-09 21.50 22.00 21.10 21.13 0.2M
2023-10-06 22.44 22.60 20.75 21.50 2.0M
2023-10-05 22.94 23.00 21.65 22.85 0.4M
2023-10-04 23.16 23.46 21.84 22.95 0.6M
2023-10-03 25.20 25.20 23.00 23.80 1.0M
2023-10-02 24.90 25.95 24.06 25.00 0.6M
2023-09-29 24.75 25.45 24.58 25.00 0.1M
2023-09-28 24.55 25.82 24.30 24.80 0.1M
2023-09-27 24.40 24.90 24.14 24.70 0.4M
2023-09-26 24.50 24.99 23.50 24.55 0.6M
2023-09-25 25.50 25.50 24.50 24.50 0.2M
2023-09-22 26.45 26.45 25.03 25.45 0.7M
2023-09-21 26.44 26.95 24.66 25.30 0.3M
2023-09-20 26.00 26.45 25.25 25.25 0.6M
2023-09-19 26.95 26.95 25.59 26.00 0.7M
2023-09-18 26.38 26.80 25.75 26.80 0.4M
2023-09-15 26.00 27.75 26.00 26.50 0.4M
2023-09-14 28.00 28.20 26.40 26.40 1.2M
2023-09-13 25.95 29.10 25.55 28.00 16.4M
2023-09-12 25.00 27.02 24.30 25.90 4.3M
2023-09-11 26.00 26.58 25.05 25.10 0.6M
2023-09-08 25.30 26.24 25.10 26.00 0.3M
2023-09-07 26.06 27.80 25.26 25.30 0.4M
2023-09-06 27.24 28.00 26.00 26.00 0.5M
2023-09-05 27.00 27.45 26.15 27.15 0.2M
2023-09-04 27.86 28.00 26.50 26.70 1.0M
2023-09-01 27.63 28.39 26.30 28.00 5.2M
2023-08-31 33.20 39.50 27.44 28.70 8.7M
2023-08-30 34.70 35.51 33.45 34.25 2.3M
2023-08-29 32.32 35.08 31.20 34.50 3.6M
2023-08-25 29.15 33.61 27.66 32.60 2.2M
2023-08-24 28.20 28.80 27.64 28.80 0.2M
2023-08-23 27.40 29.20 27.10 28.25 0.9M
2023-08-22 28.02 28.45 26.70 28.00 0.4M
2023-08-21 28.20 29.47 26.73 27.00 1.6M
2023-08-18 28.80 28.80 26.05 27.25 0.1M
2023-08-17 27.44 28.40 26.05 28.40 0.1M
2023-08-16 26.25 28.50 26.25 28.30 0.4M
2023-08-15 27.75 28.45 26.55 28.00 0.2M
2023-08-14 27.00 28.80 26.20 28.00 1.4M
2023-08-11 25.31 28.00 25.10 26.50 0.4M
2023-08-10 25.51 26.65 25.35 26.08 0.2M
2023-08-09 25.93 26.04 25.05 25.30 0.2M
2023-08-08 25.65 26.95 25.44 26.05 0.4M
2023-08-07 26.95 26.95 26.00 26.00 0.1M
2023-08-04 24.50 26.95 24.50 26.30 1.5M
2023-08-03 25.03 25.75 24.55 24.60 0.9M
2023-08-02 25.60 26.85 25.00 25.50 0.3M
2023-08-01 26.34 27.77 25.50 26.45 0.8M
2023-07-31 27.60 28.40 26.50 27.00 0.7M
2023-07-28 28.10 29.95 27.40 28.00 0.5M
2023-07-27 27.59 29.00 26.50 28.00 0.8M
2023-07-26 26.05 28.00 26.00 28.00 0.8M
2023-07-25 28.83 28.83 26.00 26.45 0.9M
2023-07-24 28.43 29.00 26.50 27.00 1.9M
2023-07-21 30.20 30.50 28.84 29.65 1.3M
2023-07-20 30.50 30.60 28.50 29.90 1.9M
2023-07-19 32.50 32.50 29.00 30.20 5.1M
2023-07-18 32.00 35.05 31.20 31.80 2.7M
2023-07-17 31.54 32.40 30.70 30.70 0.5M
2023-07-14 32.21 32.70 31.00 31.35 0.5M
2023-07-13 30.82 33.00 30.50 32.70 1.4M
2023-07-12 29.42 31.80 29.42 31.50 2.4M
2023-07-11 32.00 32.20 29.50 29.70 1.6M
2023-07-10 32.90 33.50 30.00 30.20 4.3M
2023-07-07 33.63 35.00 32.62 32.85 1.0M
2023-07-06 35.70 35.75 32.10 33.60 6.1M
2023-07-05 35.20 37.00 32.98 35.00 4.1M
2023-07-04 32.20 34.71 30.90 34.50 6.1M
2023-07-03 32.33 33.15 30.10 31.00 3.4M
2023-06-30 27.00 34.07 27.00 31.20 15.2M
2023-06-29 26.25 29.30 24.64 27.50 4.5M
2023-06-28 26.00 31.00 24.40 24.50 22.7M