- Share Prices
Revolution Beauty Group PLC (REVB)
24.00p+5.50 (+29.73%)16 Aug 2022, 18:39
Revolution Beauty Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 17.25p | 20.00p | 16.50p | 18.50p | 23,969,183 |
Aug 12, 2022 | 13.00p | 17.50p | 11.55p | 17.20p | 44,899,860 |
Aug 11, 2022 | 16.95p | 17.50p | 7.25p | 12.85p | 98,232,623 |
Aug 10, 2022 | 17.50p | 17.50p | 15.60p | 17.00p | 9,641,665 |
Aug 9, 2022 | 18.45p | 18.95p | 16.45p | 16.95p | 12,156,804 |
Aug 8, 2022 | 19.50p | 19.95p | 17.90p | 18.00p | 9,328,710 |
Aug 5, 2022 | 20.00p | 20.50p | 17.79p | 18.50p | 9,594,841 |
Aug 4, 2022 | 20.00p | 22.30p | 17.50p | 20.00p | 28,638,316 |
Aug 3, 2022 | 25.40p | 29.50p | 19.60p | 19.90p | 17,917,965 |
Aug 2, 2022 | 31.00p | 32.40p | 24.00p | 25.00p | 17,272,050 |
Aug 1, 2022 | 53.80p | 62.00p | 52.32p | 61.40p | 2,632,238 |
Jul 29, 2022 | 51.00p | 53.00p | 50.94p | 53.00p | 2,957,907 |
Jul 28, 2022 | 53.20p | 54.80p | 51.20p | 51.90p | 185,677 |
Jul 27, 2022 | 51.00p | 54.80p | 51.00p | 53.00p | 483,280 |
Jul 26, 2022 | 51.80p | 53.60p | 50.00p | 53.00p | 1,194,175 |
Jul 25, 2022 | 53.40p | 54.80p | 48.81p | 51.60p | 162,086 |
Jul 22, 2022 | 56.20p | 58.00p | 50.17p | 53.30p | 1,885,951 |
Jul 21, 2022 | 57.80p | 59.00p | 56.11p | 56.50p | 287,298 |
Jul 20, 2022 | 60.00p | 61.80p | 56.00p | 56.00p | 149,745 |
Jul 19, 2022 | 62.20p | 63.80p | 59.00p | 60.00p | 181,875 |
Jul 18, 2022 | 65.60p | 65.80p | 63.00p | 64.50p | 33,398 |
Jul 15, 2022 | 66.20p | 66.80p | 63.21p | 63.90p | 130,765 |
Jul 14, 2022 | 68.20p | 69.70p | 66.00p | 68.00p | 633,628 |
Jul 13, 2022 | 71.80p | 71.80p | 68.87p | 71.80p | 33,605 |
Jul 12, 2022 | 72.00p | 74.05p | 69.70p | 71.80p | 150,031 |
Jul 11, 2022 | 76.00p | 76.00p | 71.60p | 71.80p | 92,960 |
Jul 8, 2022 | 72.00p | 73.80p | 72.00p | 72.80p | 48,859 |
Jul 7, 2022 | 74.80p | 74.80p | 71.29p | 73.00p | 57,602 |
Jul 6, 2022 | 72.40p | 74.00p | 71.60p | 73.00p | 68,441 |
Jul 5, 2022 | 75.00p | 77.80p | 70.80p | 73.00p | 54,838 |
Jul 4, 2022 | 76.00p | 79.80p | 76.00p | 76.60p | 85,107 |
Jul 1, 2022 | 76.80p | 77.00p | 74.20p | 76.10p | 89,317 |
Jun 30, 2022 | 74.20p | 78.80p | 74.20p | 77.20p | 175,873 |
Jun 29, 2022 | 77.60p | 79.60p | 74.00p | 78.50p | 145,363 |
Jun 28, 2022 | 79.80p | 79.80p | 76.00p | 78.50p | 21,889 |
Jun 27, 2022 | 81.00p | 81.90p | 75.00p | 78.20p | 150,548 |
Jun 24, 2022 | 83.00p | 83.00p | 79.00p | 81.50p | 55,464 |
Jun 23, 2022 | 82.40p | 83.68p | 82.00p | 82.30p | 67,247 |
Jun 22, 2022 | 83.00p | 86.80p | 82.00p | 81.90p | 68,857 |
Jun 21, 2022 | 84.80p | 87.80p | 83.00p | 85.00p | 103,361 |
Jun 20, 2022 | 84.80p | 85.00p | 78.00p | 84.50p | 6,658,584 |
Jun 17, 2022 | 78.20p | 84.27p | 78.20p | 83.40p | 51,566 |
Jun 16, 2022 | 84.00p | 85.00p | 78.16p | 80.40p | 139,978 |
Jun 15, 2022 | 85.00p | 87.54p | 83.00p | 85.00p | 87,254 |
Jun 14, 2022 | 90.00p | 90.80p | 85.00p | 85.00p | 12,636,935 |
Jun 13, 2022 | 93.60p | 94.40p | 91.00p | 91.80p | 57,214 |
Jun 10, 2022 | 97.80p | 97.80p | 92.19p | 92.60p | 29,545 |
Jun 9, 2022 | 96.00p | 98.93p | 95.00p | 98.00p | 74,931 |
Jun 8, 2022 | 97.00p | 100.00p | 96.50p | 96.90p | 43,800 |
Jun 7, 2022 | 100.00p | 103.50p | 95.00p | 96.50p | 129,136 |