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
30/07/2014 218.50p 220.00p 217.50p 217.50p 0
29/07/2014 218.50p 220.00p 218.00p 218.00p 1023
28/07/2014 222.25p 226.00p 218.00p 220.00p 6741
25/07/2014 224.60p 226.00p 224.00p 226.00p 0
24/07/2014 224.60p 226.00p 224.00p 224.00p 4400
23/07/2014 225.00p 227.00p 218.50p 226.00p 4437
22/07/2014 219.70p 219.70p 218.50p 218.50p 1435
21/07/2014 215.00p 221.00p 215.00p 219.50p 12224
18/07/2014 220.00p 225.00p 215.00p 221.00p 2000
17/07/2014 218.50p 218.50p 215.00p 215.00p 340
16/07/2014 216.00p 216.00p 216.00p 216.00p 23364
15/07/2014 217.29p 217.29p 216.00p 216.00p 0
14/07/2014 217.29p 217.29p 216.00p 216.00p 656
11/07/2014 219.23p 219.23p 213.00p 216.00p 18400
10/07/2014 220.00p 220.00p 216.75p 217.00p 42862
09/07/2014 222.25p 223.38p 222.00p 222.00p 11168
08/07/2014 223.00p 223.62p 222.00p 222.00p 1116
07/07/2014 228.00p 228.00p 224.00p 224.00p 13461
04/07/2014 228.00p 228.00p 224.00p 228.00p 737
03/07/2014 215.00p 234.00p 214.75p 224.00p 58786
02/07/2014 215.00p 215.00p 208.63p 214.00p 0
01/07/2014 215.00p 215.00p 208.63p 208.63p 15862
30/06/2014 196.00p 209.00p 195.47p 209.00p 27093
27/06/2014 192.50p 196.00p 191.25p 196.00p 25434
26/06/2014 192.50p 192.50p 191.25p 191.25p 12609
25/06/2014 192.50p 192.50p 191.80p 192.50p 18100
24/06/2014 187.00p 192.50p 187.00p 190.50p 1188
23/06/2014 189.30p 192.75p 189.30p 192.50p 6788

*Close Price adjusted for both dividends and splits