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
19/07/2019
157.85
158.25
156.70
157.25
330,306
157.25
0
18/07/2019
156.00
157.25
155.55
157.00
326,135
157.00
0
17/07/2019
157.25
157.70
154.35
157.05
521,528
156.48
0
16/07/2019
157.25
158.30
156.85
157.05
382,673
157.41
0
15/07/2019
156.90
157.85
155.15
157.30
382,097
156.80
0
12/07/2019
157.60
158.00
156.80
157.30
318,411
157.20
0
11/07/2019
158.50
160.10
157.00
157.25
494,501
158.00
0
10/07/2019
161.65
161.75
158.25
158.25
523,455
159.00
0
09/07/2019
161.65
163.05
161.15
162.45
311,123
162.23
0
08/07/2019
160.30
161.75
160.20
161.65
360,008
161.40
0
05/07/2019
164.25
165.40
161.50
161.50
395,653
162.50
0
04/07/2019
165.10
165.45
163.15
163.55
228,196
163.80
0
03/07/2019
162.40
165.00
162.25
165.00
416,938
164.50
0
02/07/2019
162.00
163.30
160.95
161.40
545,497
161.70
0
01/07/2019
163.15
164.05
161.30
162.85
340,121
162.57
0
28/06/2019
161.35
162.55
160.50
162.05
553,759
161.75
0
27/06/2019
162.05
162.05
160.30
161.40
383,851
161.20
0
26/06/2019
162.30
163.35
161.85
162.25
414,884
162.50
0
25/06/2019
162.15
163.75
162.05
163.00
270,838
163.00
0
24/06/2019
162.55
163.95
162.15
163.50
377,627
163.50
0
21/06/2019
163.70
164.90
162.60
162.80
940,212
163.00
0
20/06/2019
163.25
164.45
162.70
163.75
407,124
163.75
0
19/06/2019
162.25
163.00
160.85
162.35
463,262
162.13
0
18/06/2019
159.95
163.95
159.95
162.95
588,283
162.83
0
17/06/2019
158.25
160.75
158.00
160.10
410,597
159.90
0
14/06/2019
158.40
158.85
156.60
157.85
300,970
157.56
0
13/06/2019
158.75
159.70
158.55
158.95
340,965
159.06
0
12/06/2019
158.55
159.30
158.50
159.10
413,170
159.00
0
11/06/2019
159.50
159.60
158.85
159.20
341,955
159.20
0
10/06/2019
160.35
160.85
159.25
159.40
220,136
159.60
0
07/06/2019
158.00
160.35
157.75
160.20
466,238
159.80
0
06/06/2019
159.00
160.30
157.00
157.40
458,648
158.00
0
05/06/2019
156.65
159.00
155.90
159.00
491,057
158.00
0
04/06/2019
158.45
158.90
155.75
156.30
612,874
157.00
0
03/06/2019
157.75
159.75
157.35
159.00
524,855
159.00
0
31/05/2019
161.35
161.80
157.40
157.80
732,469
158.60
0
30/05/2019
160.50
161.90
160.10
161.80
201,452
161.40
0
29/05/2019
161.70
162.15
159.45
160.75
470,356
160.75
0
28/05/2019
163.15
163.25
161.75
162.50
537,890
162.50
0
27/05/2019
163.45
164.25
162.85
163.05
179,166
163.28
0
24/05/2019
161.50
163.10
161.40
162.80
314,016
162.60
0
23/05/2019
161.75
161.90
159.95
161.75
360,565
161.25
0
22/05/2019
160.55
162.80
160.50
161.90
412,619
161.80
0
21/05/2019
159.45
161.15
158.35
160.80
323,415
160.50
0
20/05/2019
160.35
160.90
158.20
158.80
348,903
159.00
0
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

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.
 
20 July 2019 17:34:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-20 18:34:30 - 2019-07-20 17:34:30 - 1000 - Website: OKAY