River and Mercantile Group (RIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River and Mercantile Group

Date Open High Low Close* Volume
15/05/2015 212.05p 212.05p 209.50p 209.50p 320175
14/05/2015 212.85p 210.00p 209.50p 209.50p 0
13/05/2015 212.85p 212.85p 210.00p 210.00p 469
12/05/2015 210.00p 212.50p 209.00p 212.00p 32211
11/05/2015 214.00p 214.00p 207.00p 212.50p 13428
08/05/2015 212.85p 212.85p 210.00p 210.00p 23
07/05/2015 215.00p 215.00p 210.00p 210.00p 292
06/05/2015 213.45p 210.00p 207.50p 210.00p 0
05/05/2015 213.45p 211.00p 207.50p 207.50p 0
01/05/2015 213.45p 213.45p 211.00p 211.00p 576
30/04/2015 201.00p 211.00p 211.00p 211.00p 0
29/04/2015 201.00p 211.00p 200.00p 211.00p 468760
28/04/2015 200.20p 200.20p 197.00p 198.87p 29035
27/04/2015 195.00p 198.13p 194.25p 197.00p 20871
24/04/2015 200.75p 200.75p 195.00p 195.00p 1402
23/04/2015 200.75p 200.75p 191.98p 196.00p 2107
22/04/2015 195.00p 195.00p 192.00p 192.00p 2000
21/04/2015 205.25p 199.50p 199.50p 199.50p 0
20/04/2015 205.25p 205.25p 199.50p 199.50p 5951
17/04/2015 205.50p 210.00p 205.50p 210.00p 500
16/04/2015 208.87p 210.00p 210.00p 210.00p 0
15/04/2015 208.87p 210.00p 210.00p 210.00p 0
14/04/2015 208.87p 210.00p 210.00p 210.00p 0
13/04/2015 208.87p 210.00p 208.87p 210.00p 391
10/04/2015 205.25p 210.00p 206.00p 210.00p 0
09/04/2015 205.25p 208.80p 205.00p 206.00p 18252
08/04/2015 214.00p 214.00p 205.25p 209.50p 5019
07/04/2015 211.75p 211.75p 208.50p 208.50p 578
02/04/2015 209.00p 210.75p 209.00p 210.00p 15
01/04/2015 217.75p 210.75p 207.25p 210.75p 0
31/03/2015 217.75p 217.75p 205.25p 207.25p 33035
30/03/2015 217.75p 212.50p 209.63p 212.50p 0
27/03/2015 217.75p 211.00p 209.63p 209.63p 0
26/03/2015 217.75p 217.75p 211.00p 211.00p 20525
25/03/2015 217.75p 217.75p 216.00p 216.00p 763
24/03/2015 213.00p 214.00p 213.00p 214.00p 20000
23/03/2015 216.75p 216.75p 212.00p 214.12p 3400
20/03/2015 208.25p 215.00p 208.25p 213.50p 249224
19/03/2015 208.25p 212.50p 208.25p 212.50p 38300
18/03/2015 210.00p 213.00p 209.00p 213.00p 99416
17/03/2015 209.00p 212.50p 209.00p 212.50p 150000
16/03/2015 208.25p 210.50p 208.00p 210.50p 0
13/03/2015 208.25p 208.25p 208.00p 208.00p 2465
12/03/2015 209.96p 215.00p 209.96p 213.00p 154424
11/03/2015 218.50p 218.50p 215.50p 215.50p 79500
10/03/2015 212.00p 215.50p 215.50p 215.50p 0
09/03/2015 212.00p 215.50p 212.00p 215.50p 444004
06/03/2015 218.90p 218.90p 215.00p 215.50p 30138
05/03/2015 218.00p 220.00p 215.25p 215.25p 28054
04/03/2015 219.00p 220.00p 219.00p 220.00p 903
03/03/2015 217.50p 219.98p 217.50p 218.13p 11162
02/03/2015 219.75p 219.75p 211.25p 215.50p 93171
27/02/2015 215.50p 217.50p 211.00p 215.50p 561963
26/02/2015 211.00p 211.00p 211.00p 211.00p 10
25/02/2015 215.50p 215.50p 215.50p 215.50p 0
24/02/2015 215.50p 215.50p 215.50p 215.50p 0
23/02/2015 215.50p 215.82p 215.50p 215.50p 133422
20/02/2015 215.50p 215.50p 215.50p 215.50p 0
19/02/2015 215.50p 215.50p 215.50p 215.50p 0
18/02/2015 215.50p 215.50p 215.50p 215.50p 0
17/02/2015 215.50p 215.50p 215.50p 215.50p 0
16/02/2015 215.50p 215.55p 213.00p 215.50p 366578
13/02/2015 211.25p 211.25p 211.00p 211.00p 1530
12/02/2015 212.00p 215.50p 212.00p 215.50p 3413
11/02/2015 211.25p 215.50p 211.00p 215.50p 0
10/02/2015 211.25p 211.25p 211.00p 211.00p 1530
09/02/2015 217.50p 217.50p 215.50p 215.50p 1123
06/02/2015 211.25p 215.50p 211.00p 215.50p 0
05/02/2015 211.25p 211.25p 211.00p 211.00p 1076
04/02/2015 218.00p 218.00p 211.63p 215.50p 4289
03/02/2015 213.00p 215.50p 215.50p 215.50p 0
02/02/2015 213.00p 215.50p 213.00p 215.50p 1719
30/01/2015 215.00p 217.00p 215.00p 215.00p 11000
29/01/2015 215.25p 219.62p 214.00p 219.62p 0
28/01/2015 215.25p 215.25p 214.00p 214.00p 2236
27/01/2015 220.25p 220.00p 220.00p 220.00p 0
26/01/2015 220.25p 223.23p 220.00p 220.00p 5992
23/01/2015 226.00p 226.00p 225.00p 225.00p 13
22/01/2015 226.00p 222.50p 220.00p 222.50p 0
21/01/2015 226.00p 226.00p 220.00p 220.00p 5304
20/01/2015 227.00p 229.00p 226.00p 229.00p 12139
19/01/2015 232.98p 232.98p 230.00p 230.00p 421
16/01/2015 234.26p 230.00p 230.00p 230.00p 0
15/01/2015 234.26p 230.00p 230.00p 230.00p 0
14/01/2015 234.26p 234.26p 230.00p 230.00p 6365
13/01/2015 235.00p 230.50p 230.50p 230.50p 0
12/01/2015 235.00p 235.00p 230.50p 230.50p 10
09/01/2015 233.73p 230.50p 230.50p 230.50p 0
08/01/2015 233.73p 230.50p 230.50p 230.50p 0
07/01/2015 233.73p 230.50p 230.50p 230.50p 0
06/01/2015 233.73p 230.50p 230.50p 230.50p 0
05/01/2015 233.73p 235.00p 230.50p 230.50p 1000
02/01/2015 231.75p 235.00p 231.75p 235.00p 20
31/12/2014 231.75p 232.00p 231.75p 232.00p 40
30/12/2014 231.75p 232.00p 231.75p 232.00p 20
29/12/2014 231.75p 232.00p 230.58p 232.00p 732
24/12/2014 231.75p 232.00p 231.75p 232.00p 20
23/12/2014 230.58p 230.58p 227.00p 227.00p 8
22/12/2014 231.75p 232.00p 230.58p 232.00p 554
19/12/2014 231.75p 232.00p 230.58p 232.00p 370
18/12/2014 231.75p 232.00p 227.13p 232.00p 34568
17/12/2014 231.75p 227.00p 227.00p 227.00p 0
16/12/2014 231.75p 227.00p 227.00p 227.00p 0
15/12/2014 231.75p 227.00p 227.00p 227.00p 0
12/12/2014 231.75p 232.00p 227.00p 227.00p 0
11/12/2014 231.75p 232.00p 231.75p 232.00p 20
10/12/2014 222.25p 227.00p 222.25p 227.00p 1939
09/12/2014 222.33p 227.00p 222.33p 227.00p 1400
08/12/2014 225.25p 229.25p 229.00p 229.00p 0
05/12/2014 225.25p 229.25p 228.50p 229.25p 0
04/12/2014 225.25p 228.50p 227.00p 228.50p 0
03/12/2014 225.25p 229.00p 227.00p 227.00p 0
02/12/2014 225.25p 229.00p 227.13p 229.00p 0
01/12/2014 225.25p 227.13p 227.00p 227.13p 0
28/11/2014 225.25p 227.00p 227.00p 227.00p 0
27/11/2014 225.25p 228.50p 227.00p 227.00p 0
26/11/2014 225.25p 228.50p 225.00p 228.50p 0
25/11/2014 225.25p 225.25p 225.00p 225.00p 1330
24/11/2014 230.80p 230.80p 227.00p 228.50p 8
21/11/2014 230.80p 230.80p 227.00p 227.00p 425
20/11/2014 224.72p 228.50p 227.00p 228.50p 0
19/11/2014 224.72p 227.00p 227.00p 227.00p 0
18/11/2014 224.72p 227.00p 224.72p 227.00p 873
17/11/2014 230.80p 227.00p 227.00p 227.00p 0
14/11/2014 230.80p 227.00p 227.00p 227.00p 0
13/11/2014 230.80p 227.00p 227.00p 227.00p 0
12/11/2014 230.80p 230.80p 227.00p 227.00p 3
11/11/2014 230.80p 230.80p 228.75p 228.75p 341
10/11/2014 226.02p 228.87p 227.00p 228.87p 0
07/11/2014 226.02p 227.00p 222.00p 227.00p 445
06/11/2014 222.25p 223.00p 222.00p 222.00p 4533
05/11/2014 225.48p 227.50p 225.48p 227.50p 5000
04/11/2014 223.75p 226.00p 223.50p 226.00p 0
03/11/2014 223.75p 224.43p 223.50p 223.50p 3709
31/10/2014 224.00p 225.25p 224.50p 224.50p 0
30/10/2014 224.00p 226.00p 224.00p 225.25p 7117
29/10/2014 225.00p 226.00p 224.50p 226.00p 13306
28/10/2014 222.00p 224.50p 220.00p 224.50p 6790
27/10/2014 216.75p 217.00p 217.00p 217.00p 0
24/10/2014 216.75p 217.00p 212.25p 217.00p 1248
23/10/2014 220.00p 221.13p 220.00p 221.00p 1392
22/10/2014 214.63p 214.63p 212.00p 212.00p 41104
21/10/2014 206.75p 213.50p 206.75p 213.50p 8523
20/10/2014 206.10p 203.63p 202.50p 202.50p 0
17/10/2014 206.10p 206.10p 202.50p 203.63p 1104
16/10/2014 202.25p 202.50p 202.00p 202.50p 3066
15/10/2014 202.25p 205.25p 202.00p 205.25p 0
14/10/2014 202.25p 205.00p 202.00p 202.00p 3494
13/10/2014 210.25p 210.25p 202.50p 202.50p 6723
10/10/2014 210.25p 211.00p 210.00p 210.00p 6803
09/10/2014 219.23p 219.23p 212.25p 216.00p 14393
08/10/2014 220.90p 220.90p 217.50p 217.50p 2156
07/10/2014 213.25p 220.75p 213.25p 217.50p 14288
06/10/2014 220.90p 217.50p 217.50p 217.50p 0
03/10/2014 220.90p 218.50p 217.50p 217.50p 0
02/10/2014 220.90p 220.90p 218.50p 218.50p 322
01/10/2014 220.88p 220.88p 218.50p 218.50p 180
30/09/2014 212.50p 220.00p 212.50p 218.00p 21786
29/09/2014 204.75p 208.87p 208.87p 208.87p 0
26/09/2014 204.75p 209.00p 208.87p 208.87p 0
25/09/2014 204.75p 210.00p 204.63p 209.00p 13258
24/09/2014 205.00p 205.00p 204.50p 205.00p 2256
23/09/2014 203.50p 204.25p 203.50p 204.25p 18168
22/09/2014 200.25p 203.50p 200.25p 203.50p 905
19/09/2014 206.75p 206.75p 197.00p 197.00p 16076
18/09/2014 200.00p 203.38p 200.00p 200.00p 150
17/09/2014 205.77p 203.38p 201.00p 203.38p 0
16/09/2014 205.77p 203.38p 201.00p 201.00p 0
15/09/2014 205.77p 205.77p 203.38p 203.38p 959
12/09/2014 206.12p 206.12p 203.38p 203.38p 2000
11/09/2014 206.12p 206.12p 203.38p 203.38p 962
10/09/2014 206.12p 206.12p 203.50p 203.50p 1926
09/09/2014 200.25p 200.25p 200.00p 200.25p 8080
08/09/2014 205.00p 205.10p 200.00p 202.50p 18895
05/09/2014 205.25p 209.52p 205.00p 205.00p 2663
04/09/2014 208.00p 208.00p 205.00p 205.00p 16129
03/09/2014 209.25p 215.00p 208.00p 208.00p 102721
02/09/2014 215.80p 215.80p 213.00p 213.00p 2762
01/09/2014 210.44p 213.00p 210.00p 213.00p 1049
29/08/2014 210.00p 217.40p 210.00p 210.00p 5523
28/08/2014 210.00p 212.00p 210.00p 210.00p 5735
27/08/2014 212.00p 212.00p 212.00p 212.00p 5045
26/08/2014 212.00p 212.00p 212.00p 212.00p 239
22/08/2014 215.00p 215.00p 210.00p 212.00p 15996
21/08/2014 215.00p 215.00p 213.00p 215.00p 2340
20/08/2014 213.00p 213.00p 208.00p 213.00p 471151
19/08/2014 208.00p 215.00p 208.00p 208.75p 12270
18/08/2014 205.00p 208.00p 202.73p 203.00p 853129
15/08/2014 205.00p 205.00p 203.00p 203.00p 1633
14/08/2014 201.25p 205.00p 201.25p 203.00p 8718
13/08/2014 202.00p 203.52p 201.25p 202.00p 7777
12/08/2014 202.00p 202.00p 197.25p 197.25p 1534
11/08/2014 201.75p 201.75p 200.00p 201.00p 5356
08/08/2014 204.25p 204.25p 198.50p 198.50p 23133
07/08/2014 207.75p 207.75p 206.50p 206.50p 350
06/08/2014 205.00p 208.00p 204.25p 206.38p 14774
05/08/2014 207.00p 208.75p 205.00p 206.25p 20175
04/08/2014 204.75p 206.25p 200.00p 206.25p 10148
01/08/2014 207.00p 208.50p 198.45p 200.00p 7171
31/07/2014 215.00p 217.50p 208.50p 208.50p 40792

*Close Price adjusted for both dividends and splits