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
23/11/2020 171.50p 174.00p 170.25p 172.25p 15133
20/11/2020 170.00p 171.75p 170.00p 171.25p 11714
19/11/2020 171.00p 174.00p 170.00p 174.00p 26150
18/11/2020 178.50p 178.50p 169.25p 172.00p 67966
17/11/2020 169.50p 179.00p 166.03p 170.00p 49304
16/11/2020 154.00p 169.52p 154.00p 166.00p 3515364
13/11/2020 147.00p 155.00p 147.00p 151.00p 6566
12/11/2020 155.00p 155.00p 151.00p 151.00p 75941
10/11/2020 155.00p 155.00p 150.50p 155.00p 46480
09/11/2020 147.50p 155.00p 147.50p 152.50p 34320
06/11/2020 153.00p 155.00p 153.00p 154.00p 18596
05/11/2020 155.00p 155.00p 154.30p 155.00p 5370
04/11/2020 155.00p 154.30p 150.06p 152.50p 14181
03/11/2020 155.00p 155.00p 150.00p 155.00p 52161
02/11/2020 153.50p 155.00p 148.25p 151.00p 15042
30/10/2020 148.00p 148.50p 145.50p 146.75p 7680
29/10/2020 148.50p 153.99p 148.00p 148.00p 4408
28/10/2020 150.50p 152.00p 150.00p 151.00p 1511
27/10/2020 155.00p 158.00p 148.65p 153.50p 201133
26/10/2020 159.00p 158.00p 155.30p 156.50p 17124
23/10/2020 159.00p 159.32p 155.00p 157.00p 998652
22/10/2020 157.00p 156.75p 155.00p 155.00p 15018
21/10/2020 157.00p 157.35p 156.25p 156.25p 2736
20/10/2020 157.00p 158.60p 155.00p 155.00p 23772
19/10/2020 157.00p 159.00p 153.50p 155.00p 63836
16/10/2020 153.50p 153.50p 149.50p 149.75p 35433
15/10/2020 150.50p 157.35p 156.25p 156.25p 635
14/10/2020 150.50p 155.85p 150.00p 150.00p 8235
13/10/2020 152.00p 155.85p 148.00p 148.00p 15889
12/10/2020 154.00p 155.85p 152.25p 152.25p 32324
09/10/2020 160.50p 155.90p 154.50p 154.50p 5803
08/10/2020 160.50p 160.50p 145.00p 155.00p 293360
07/10/2020 167.00p 167.00p 162.50p 162.50p 5342
06/10/2020 166.00p 167.40p 162.50p 162.50p 600
05/10/2020 161.00p 167.90p 162.75p 162.75p 3956
02/10/2020 161.00p 167.90p 160.50p 163.50p 5494
01/10/2020 168.00p 167.75p 161.70p 167.75p 133
30/09/2020 168.00p 168.00p 167.75p 168.00p 0
29/09/2020 168.00p 169.44p 164.50p 167.75p 16411
28/09/2020 175.00p 175.00p 171.50p 171.50p 324
25/09/2020 161.50p 172.44p 167.75p 167.75p 50
24/09/2020 161.50p 175.00p 168.00p 168.00p 0
23/09/2020 161.50p 175.00p 161.50p 175.00p 980
22/09/2020 160.50p 160.50p 160.50p 160.50p 1
21/09/2020 175.00p 175.00p 175.00p 175.00p 13
18/09/2020 175.00p 175.00p 162.00p 175.00p 51169
17/09/2020 175.00p 175.00p 162.00p 162.00p 1009
16/09/2020 175.00p 175.00p 170.00p 170.00p 86
15/09/2020 164.50p 169.25p 169.00p 169.00p 157
14/09/2020 164.50p 168.75p 168.50p 168.50p 1026
11/09/2020 164.50p 173.00p 164.50p 173.00p 581
10/09/2020 172.50p 173.00p 164.00p 168.50p 1640
09/09/2020 165.50p 172.50p 163.50p 163.50p 5378
08/09/2020 165.50p 169.00p 165.00p 166.75p 36123
07/09/2020 173.00p 167.00p 166.50p 167.00p 0
04/09/2020 173.00p 166.50p 164.55p 166.50p 639
03/09/2020 173.00p 174.66p 168.50p 173.00p 31393
02/09/2020 173.00p 173.88p 172.75p 173.00p 6362
01/09/2020 165.00p 173.00p 165.00p 169.00p 5001
28/08/2020 173.00p 174.07p 160.50p 160.50p 86472
27/08/2020 170.00p 172.25p 165.00p 165.00p 300
26/08/2020 170.00p 174.50p 163.60p 166.50p 32372
25/08/2020 174.50p 179.72p 170.25p 172.25p 2846
24/08/2020 176.00p 181.00p 176.00p 181.00p 88
21/08/2020 181.00p 181.00p 181.00p 181.00p 2
20/08/2020 184.50p 184.50p 172.25p 172.25p 2873
19/08/2020 184.50p 184.50p 179.72p 181.00p 177
18/08/2020 170.00p 184.50p 170.00p 172.25p 5435
17/08/2020 170.50p 177.50p 177.50p 177.50p 0
14/08/2020 170.50p 179.72p 177.50p 177.50p 500
13/08/2020 170.50p 179.88p 170.00p 170.00p 4509
12/08/2020 184.50p 179.50p 176.00p 176.00p 0
11/08/2020 184.50p 179.50p 175.00p 179.50p 49
10/08/2020 184.50p 184.50p 175.00p 179.50p 1609
07/08/2020 185.00p 185.00p 184.00p 185.00p 207
06/08/2020 184.50p 184.50p 179.50p 179.50p 10
05/08/2020 184.50p 185.00p 174.67p 185.00p 5750
04/08/2020 185.00p 185.00p 179.50p 179.50p 210
03/08/2020 184.50p 184.50p 175.00p 179.50p 1912
31/07/2020 184.50p 185.00p 184.00p 185.00p 349
30/07/2020 185.00p 185.00p 183.90p 185.00p 149
29/07/2020 184.50p 184.56p 179.50p 179.50p 6060
28/07/2020 184.50p 184.50p 175.00p 179.50p 8607
27/07/2020 185.00p 185.00p 184.25p 185.00p 1087
24/07/2020 170.50p 184.50p 170.50p 177.50p 56484
23/07/2020 184.50p 185.00p 183.66p 185.00p 132
22/07/2020 176.00p 180.50p 177.50p 177.50p 0
21/07/2020 176.00p 185.00p 176.00p 180.50p 10516
20/07/2020 175.50p 184.50p 175.08p 180.00p 9759
17/07/2020 184.50p 184.50p 171.00p 171.00p 1181
16/07/2020 184.50p 179.50p 177.50p 177.50p 0
15/07/2020 184.50p 184.50p 170.82p 179.50p 66647
14/07/2020 184.50p 185.00p 179.75p 185.00p 34778
13/07/2020 186.00p 191.64p 160.00p 179.00p 301014
10/07/2020 192.00p 192.00p 183.00p 183.00p 900
09/07/2020 192.00p 192.00p 185.71p 187.75p 1006
08/07/2020 183.50p 192.00p 183.00p 187.75p 5763
07/07/2020 192.00p 192.00p 187.75p 187.75p 17
06/07/2020 189.50p 189.50p 185.00p 186.25p 2158
03/07/2020 192.00p 192.50p 187.75p 187.75p 0
02/07/2020 192.00p 192.50p 189.04p 192.50p 1602
01/07/2020 192.50p 192.50p 187.75p 187.75p 140
30/06/2020 185.00p 192.00p 185.00p 187.75p 7747
29/06/2020 185.50p 195.00p 185.50p 190.00p 211
26/06/2020 199.50p 199.50p 190.50p 190.50p 249
25/06/2020 199.50p 199.50p 185.00p 197.00p 3321
24/06/2020 200.00p 200.00p 195.00p 195.00p 28
23/06/2020 185.50p 192.50p 185.00p 192.50p 279
22/06/2020 190.00p 190.00p 190.00p 190.00p 6
19/06/2020 199.50p 200.00p 192.00p 192.00p 2285
18/06/2020 194.50p 195.00p 190.06p 195.00p 2811
17/06/2020 195.00p 199.52p 188.44p 190.00p 133454
16/06/2020 180.50p 190.00p 180.50p 190.00p 11597
15/06/2020 179.50p 188.00p 174.25p 188.00p 15172
12/06/2020 184.50p 185.94p 178.50p 178.50p 10779
11/06/2020 184.50p 184.50p 176.10p 179.50p 7038
10/06/2020 180.50p 184.62p 180.00p 180.00p 20331
09/06/2020 201.00p 201.00p 180.00p 180.00p 79867
08/06/2020 196.50p 201.00p 186.60p 201.00p 6833
05/06/2020 196.50p 200.00p 185.85p 200.00p 121382
04/06/2020 185.00p 201.00p 184.69p 194.00p 93245
03/06/2020 177.00p 184.38p 178.75p 178.75p 500
02/06/2020 177.00p 180.80p 173.60p 178.50p 898
01/06/2020 177.00p 185.00p 172.50p 173.00p 21286
29/05/2020 173.50p 177.00p 171.00p 173.75p 40180
28/05/2020 162.50p 168.00p 162.50p 168.00p 1
27/05/2020 162.50p 173.50p 162.00p 162.00p 684
26/05/2020 174.00p 174.00p 162.00p 162.00p 6705
25/05/2020 162.50p 172.95p 162.00p 162.00p 5419
22/05/2020 162.50p 172.95p 162.00p 162.00p 5419
21/05/2020 162.50p 173.43p 162.50p 167.50p 2355
20/05/2020 174.00p 174.00p 173.00p 174.00p 10105
19/05/2020 166.00p 171.00p 168.00p 168.00p 0
18/05/2020 166.00p 171.00p 165.50p 171.00p 15791
15/05/2020 166.00p 166.00p 161.93p 166.00p 18019
14/05/2020 174.00p 183.20p 161.00p 163.25p 36815
13/05/2020 185.50p 185.50p 174.00p 185.50p 7788
12/05/2020 182.50p 185.50p 176.50p 181.75p 33401
11/05/2020 182.00p 190.00p 181.75p 182.00p 8064
08/05/2020 181.00p 189.50p 181.00p 185.00p 2474
07/05/2020 181.00p 189.50p 181.00p 185.00p 2474
06/05/2020 184.00p 189.06p 180.00p 180.00p 23917
05/05/2020 193.50p 193.50p 183.73p 184.00p 3238
04/05/2020 193.00p 193.00p 187.50p 187.50p 674
01/05/2020 190.50p 194.50p 182.30p 182.50p 47346
30/04/2020 195.00p 203.00p 190.95p 196.00p 9742
29/04/2020 189.50p 190.00p 186.54p 190.00p 5377
28/04/2020 180.00p 189.50p 180.00p 185.50p 15546
27/04/2020 170.00p 180.00p 170.00p 180.00p 8316
24/04/2020 170.00p 170.00p 163.93p 170.00p 1690
23/04/2020 169.50p 169.50p 164.00p 164.00p 5852
22/04/2020 169.50p 169.50p 160.00p 160.00p 14416
21/04/2020 164.50p 170.00p 155.00p 164.00p 20371
20/04/2020 160.00p 164.40p 157.50p 160.50p 7711
17/04/2020 164.50p 165.00p 158.50p 165.00p 26605
16/04/2020 164.50p 165.00p 160.99p 165.00p 766
15/04/2020 184.50p 184.50p 158.50p 162.00p 389932
14/04/2020 179.50p 178.00p 175.37p 175.75p 2279
09/04/2020 179.50p 184.25p 174.00p 182.50p 13979
08/04/2020 170.00p 177.00p 170.00p 177.00p 4731
07/04/2020 174.50p 173.15p 167.75p 167.75p 500
06/04/2020 174.50p 175.00p 168.00p 168.00p 1221
03/04/2020 174.50p 175.00p 174.50p 175.00p 48
02/04/2020 171.00p 175.00p 161.05p 167.75p 12524
01/04/2020 170.00p 173.50p 161.50p 173.50p 87693
31/03/2020 164.00p 176.00p 158.00p 173.00p 24758
30/03/2020 164.00p 174.00p 164.00p 174.00p 1711
27/03/2020 170.00p 169.50p 168.50p 169.50p 0
26/03/2020 170.00p 173.58p 168.50p 168.50p 9999
25/03/2020 175.50p 175.50p 173.00p 174.50p 4591
24/03/2020 167.00p 168.90p 167.00p 167.00p 1048
23/03/2020 178.50p 178.50p 152.47p 164.00p 29718
20/03/2020 194.50p 194.50p 189.50p 190.00p 6986
19/03/2020 194.50p 194.50p 186.00p 190.50p 1114
18/03/2020 194.50p 194.50p 190.00p 190.00p 31092
17/03/2020 200.00p 202.00p 187.69p 202.00p 23478
16/03/2020 212.00p 212.05p 175.00p 196.00p 53309
13/03/2020 229.00p 229.00p 212.00p 212.00p 115
12/03/2020 220.00p 222.55p 215.00p 217.50p 2516
11/03/2020 230.00p 238.90p 223.00p 223.00p 4259
10/03/2020 240.00p 240.00p 230.05p 234.50p 1327
09/03/2020 240.00p 240.00p 230.05p 240.00p 8325
06/03/2020 262.00p 262.00p 242.00p 242.00p 14235
05/03/2020 262.00p 265.48p 255.00p 255.00p 8195
04/03/2020 260.00p 266.00p 260.00p 266.00p 6000
03/03/2020 260.00p 270.00p 260.00p 262.00p 3187
02/03/2020 265.00p 270.00p 255.00p 255.00p 60758
28/02/2020 280.00p 280.00p 257.00p 260.00p 22190
27/02/2020 283.00p 286.00p 282.44p 283.00p 11298
26/02/2020 284.00p 295.00p 283.00p 285.00p 9716
25/02/2020 288.00p 291.50p 289.82p 291.50p 314
24/02/2020 288.00p 298.00p 277.00p 298.00p 72558
21/02/2020 295.00p 301.00p 287.00p 301.00p 20438
20/02/2020 290.00p 291.00p 290.00p 291.00p 2000
19/02/2020 287.00p 288.80p 287.00p 287.00p 472
18/02/2020 289.00p 289.00p 286.33p 288.50p 14363
17/02/2020 288.00p 288.00p 287.16p 288.00p 1241
14/02/2020 289.00p 290.00p 285.20p 290.00p 6381
13/02/2020 286.00p 291.70p 284.92p 285.00p 11928
12/02/2020 285.00p 292.00p 285.00p 288.50p 10119

*Close Price adjusted for both dividends and splits