Pernod Ricard

RI 
(PAR-ENX) 
 

History: Pernod Ricard

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
158.95
161.35
158.05
160.55
436,658
160.09
0
16/05/2019
155.10
159.35
155.00
158.90
564,950
158.10
0
15/05/2019
154.35
155.50
153.85
155.50
352,829
155.00
0
14/05/2019
154.00
154.75
152.80
154.40
374,609
154.10
0
13/05/2019
154.10
154.55
151.90
152.95
294,478
152.74
0
10/05/2019
154.55
154.90
153.20
153.60
279,867
153.80
0
09/05/2019
156.70
157.15
154.00
154.40
415,494
154.90
0
08/05/2019
154.65
157.05
153.80
157.05
551,033
156.26
0
07/05/2019
155.05
155.85
154.45
154.90
399,254
155.00
0
06/05/2019
153.05
155.00
152.10
155.00
217,638
154.00
0
03/05/2019
154.75
155.60
153.20
155.20
383,388
154.90
0
02/05/2019
156.45
156.45
154.35
154.35
464,392
154.84
0
30/04/2019
155.95
156.90
154.30
155.35
394,524
155.41
0
29/04/2019
156.00
156.45
154.70
156.45
270,156
155.92
0
26/04/2019
156.85
157.15
155.60
155.75
272,062
156.00
0
25/04/2019
156.60
157.00
155.10
156.35
300,504
156.19
0
24/04/2019
155.70
156.75
154.60
156.75
308,101
156.25
0
23/04/2019
154.45
155.90
153.75
155.50
409,398
155.50
0
18/04/2019
155.00
157.10
153.80
154.70
723,183
155.10
0
17/04/2019
156.35
156.45
154.65
156.35
438,120
155.96
0
16/04/2019
158.55
159.55
155.85
156.10
486,284
156.70
0
15/04/2019
158.95
159.15
158.10
158.95
222,184
158.87
0
12/04/2019
160.00
160.60
157.95
158.80
294,043
158.90
0
11/04/2019
160.85
161.10
159.45
160.15
343,006
160.23
0
10/04/2019
160.40
160.55
158.80
160.00
354,397
160.00
0
09/04/2019
159.80
160.45
159.15
159.85
243,011
159.82
0
08/04/2019
160.45
161.20
159.65
160.40
267,246
160.40
0
05/04/2019
159.05
160.65
159.00
160.20
370,943
160.20
0
04/04/2019
160.00
161.40
159.60
160.00
350,669
160.00
0
03/04/2019
161.55
161.55
158.85
160.40
333,872
160.00
0
02/04/2019
159.55
161.50
159.35
160.80
343,309
160.80
0
01/04/2019
160.00
160.70
158.50
158.50
322,575
159.00
0
29/03/2019
160.65
161.45
158.60
160.00
436,724
160.00
0
28/03/2019
159.50
160.45
159.10
160.00
358,112
160.00
0
27/03/2019
160.00
160.15
158.30
159.35
425,731
159.29
0
26/03/2019
159.00
160.10
158.10
159.90
285,525
159.60
0
25/03/2019
157.30
158.60
156.00
158.60
354,499
158.10
0
22/03/2019
160.45
160.55
157.10
157.50
488,841
158.00
0
21/03/2019
158.70
160.10
158.05
160.10
292,210
159.40
0
20/03/2019
157.00
159.40
156.90
157.90
333,750
158.20
0
19/03/2019
157.15
159.05
156.80
157.05
299,980
157.68
0
18/03/2019
158.40
158.90
157.55
157.90
287,917
158.00
0
15/03/2019
157.30
159.05
157.15
158.80
765,414
158.50
0
14/03/2019
155.35
157.80
155.30
157.50
345,553
157.00
0
13/03/2019
155.35
159.50
154.25
155.35
497,646
155.41
0
12/03/2019
155.40
155.40
154.15
154.95
210,635
154.79
0
11/03/2019
155.70
155.80
153.90
155.20
267,752
154.90
0
08/03/2019
155.95
156.50
155.45
155.55
334,869
155.74
0
07/03/2019
154.15
156.20
154.05
156.05
316,343
155.56
0
06/03/2019
154.50
154.75
153.40
154.00
253,212
154.00
0
05/03/2019
154.55
155.10
152.80
153.85
297,788
153.92
0
04/03/2019
153.50
154.70
153.40
154.00
273,992
154.00
0
01/03/2019
152.00
153.40
151.30
153.15
375,356
152.71
0
28/02/2019
149.70
152.00
149.50
151.40
382,860
151.20
0
27/02/2019
151.25
151.25
149.35
150.00
335,360
150.00
0
26/02/2019
150.30
151.95
149.40
151.20
282,620
151.00
0
25/02/2019
151.95
152.25
150.65
150.70
268,832
150.90
0
22/02/2019
152.60
153.05
151.85
151.90
244,081
152.20
0
21/02/2019
151.70
153.45
151.25
152.95
405,014
152.74
0
20/02/2019
149.90
151.10
149.30
151.00
314,682
150.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 May 2019 08:12:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB2 - 2019-05-19 09:12:27 - 2019-05-19 08:12:27 - 1000 - Website: OKAY