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
11/02/2020 280.00p 285.00p 277.00p 281.50p 7286
10/02/2020 280.00p 280.00p 273.34p 278.00p 20780
07/02/2020 273.00p 280.00p 270.60p 275.50p 5535
06/02/2020 273.00p 275.00p 266.08p 275.00p 22249
05/02/2020 272.00p 273.00p 259.00p 273.00p 30017
04/02/2020 272.00p 272.00p 266.66p 269.50p 4512
03/02/2020 264.00p 269.00p 257.43p 269.00p 51083
31/01/2020 264.00p 273.00p 264.00p 273.00p 9710
30/01/2020 269.00p 273.00p 269.00p 273.00p 5900
29/01/2020 269.00p 264.00p 264.00p 264.00p 18
28/01/2020 269.00p 265.00p 264.00p 264.00p 0
27/01/2020 269.00p 267.90p 253.55p 265.00p 15064
24/01/2020 269.00p 269.00p 264.00p 264.00p 506
23/01/2020 259.00p 264.50p 264.00p 264.50p 0
22/01/2020 259.00p 264.00p 259.00p 264.00p 882
21/01/2020 268.00p 268.00p 263.00p 263.00p 2550289
20/01/2020 269.00p 269.00p 258.00p 265.00p 477997
17/01/2020 272.00p 272.00p 262.00p 264.00p 20260
16/01/2020 272.00p 272.00p 264.00p 264.00p 2115
15/01/2020 272.00p 273.00p 271.55p 273.00p 285
14/01/2020 269.00p 270.00p 260.00p 270.00p 15208
13/01/2020 259.00p 273.00p 255.44p 266.50p 26112
10/01/2020 263.00p 270.00p 259.60p 264.00p 10394
09/01/2020 256.00p 260.00p 255.00p 255.00p 3025
08/01/2020 255.00p 260.00p 255.00p 260.00p 3178
07/01/2020 256.00p 263.00p 254.00p 263.00p 7605
06/01/2020 250.00p 256.00p 250.00p 255.00p 20316
03/01/2020 254.00p 254.00p 250.00p 250.00p 14286
02/01/2020 252.00p 254.00p 251.00p 253.00p 237498
31/12/2019 254.00p 254.00p 252.00p 252.00p 2009
30/12/2019 257.00p 257.00p 251.00p 252.00p 2055
27/12/2019 258.00p 255.44p 254.00p 254.00p 800
24/12/2019 258.00p 262.00p 257.00p 257.50p 23378
23/12/2019 261.00p 261.00p 251.05p 259.50p 559953
20/12/2019 250.00p 262.00p 250.00p 262.00p 11276
19/12/2019 255.00p 255.08p 250.10p 252.50p 6213
18/12/2019 251.00p 256.66p 250.05p 254.50p 81623
17/12/2019 251.00p 254.00p 250.00p 250.00p 161227
16/12/2019 251.00p 259.00p 248.00p 253.00p 224911
13/12/2019 249.00p 262.00p 244.90p 255.50p 40466
12/12/2019 231.00p 245.00p 231.00p 242.50p 9962
11/12/2019 230.00p 240.00p 228.00p 235.00p 37972
10/12/2019 230.00p 245.00p 230.00p 232.00p 667588
09/12/2019 238.00p 239.00p 234.00p 239.00p 71
06/12/2019 247.00p 247.00p 231.70p 239.50p 1947
05/12/2019 240.00p 240.00p 232.00p 235.00p 152376
04/12/2019 239.00p 240.00p 234.50p 234.50p 1928
03/12/2019 234.00p 234.00p 232.50p 232.50p 4292
02/12/2019 237.00p 239.00p 231.48p 235.00p 9763
29/11/2019 238.00p 242.58p 231.80p 239.00p 254319
28/11/2019 238.00p 234.50p 230.05p 234.50p 3000
27/11/2019 238.00p 246.14p 235.00p 235.00p 9888
26/11/2019 240.00p 244.50p 229.90p 241.00p 308814
25/11/2019 244.00p 249.00p 238.00p 249.00p 7017
22/11/2019 237.00p 243.50p 237.00p 243.50p 1570
21/11/2019 233.00p 243.00p 242.00p 243.00p 8528
20/11/2019 233.00p 242.00p 242.00p 242.00p 153
19/11/2019 233.00p 242.50p 235.00p 242.50p 18339
18/11/2019 233.00p 241.00p 240.36p 241.00p 3468
15/11/2019 233.00p 242.28p 231.00p 236.00p 6076
14/11/2019 235.00p 240.00p 235.00p 240.00p 24
13/11/2019 238.00p 242.44p 238.00p 238.00p 12792
12/11/2019 245.00p 245.00p 231.60p 242.00p 25319
11/11/2019 252.00p 254.60p 252.00p 252.00p 5693
08/11/2019 252.00p 252.00p 249.60p 250.00p 586
07/11/2019 255.00p 255.00p 249.00p 251.50p 1574
06/11/2019 260.00p 260.00p 254.60p 255.00p 4002
05/11/2019 258.00p 260.00p 253.00p 253.00p 240
04/11/2019 256.00p 258.00p 248.00p 254.00p 63177
01/11/2019 256.00p 256.00p 241.15p 250.00p 4303
31/10/2019 249.70p 249.70p 242.11p 247.00p 482
30/10/2019 252.00p 252.00p 240.00p 240.00p 123
29/10/2019 254.00p 254.00p 245.00p 245.00p 1346
28/10/2019 254.00p 254.00p 245.09p 246.00p 2460
25/10/2019 240.00p 247.00p 240.00p 247.00p 0
24/10/2019 240.00p 248.00p 240.00p 240.00p 6587
23/10/2019 250.00p 250.00p 248.00p 249.50p 6816
22/10/2019 254.00p 254.00p 249.50p 254.00p 8680
21/10/2019 254.00p 254.00p 249.50p 249.50p 1653
18/10/2019 250.00p 256.10p 240.00p 240.00p 6461
17/10/2019 247.00p 248.00p 244.00p 246.00p 272591
16/10/2019 249.00p 259.00p 245.00p 248.00p 21681
15/10/2019 245.00p 250.00p 244.80p 250.00p 32465
14/10/2019 250.00p 250.00p 241.98p 250.00p 1002
11/10/2019 242.00p 245.00p 241.92p 245.00p 29712
10/10/2019 259.00p 259.00p 234.00p 244.00p 14863
09/10/2019 250.00p 255.00p 250.00p 252.50p 4573
08/10/2019 259.00p 259.00p 254.50p 254.50p 7
07/10/2019 250.00p 256.65p 250.00p 254.50p 184
04/10/2019 260.00p 260.00p 260.00p 260.00p 3338
03/10/2019 259.00p 259.00p 250.00p 254.50p 13
02/10/2019 258.00p 257.00p 252.00p 257.00p 0
01/10/2019 258.00p 260.00p 252.00p 252.00p 2049
30/09/2019 260.00p 260.00p 260.00p 260.00p 6
27/09/2019 269.00p 270.00p 269.00p 270.00p 10
26/09/2019 259.68p 260.50p 258.50p 260.50p 0
25/09/2019 259.68p 259.68p 258.50p 258.50p 454
24/09/2019 260.00p 269.00p 260.00p 261.00p 1074
23/09/2019 253.00p 260.04p 253.00p 253.00p 2554
20/09/2019 251.00p 251.00p 251.00p 251.00p 1339
19/09/2019 261.00p 261.00p 253.50p 261.00p 6730
18/09/2019 270.00p 270.00p 259.40p 265.00p 3455
17/09/2019 270.00p 270.00p 255.05p 262.00p 7836
16/09/2019 258.00p 259.00p 251.05p 259.00p 6158
13/09/2019 262.00p 263.00p 260.00p 263.00p 51
12/09/2019 259.00p 260.00p 255.40p 260.00p 1573
11/09/2019 254.00p 263.00p 252.00p 258.00p 3643
10/09/2019 258.00p 264.00p 254.00p 264.00p 4273
09/09/2019 263.00p 270.00p 254.00p 255.00p 2778
06/09/2019 260.00p 263.00p 260.00p 263.00p 4152
05/09/2019 255.00p 263.00p 255.00p 263.00p 3582
04/09/2019 255.00p 255.00p 255.00p 255.00p 317
03/09/2019 260.00p 271.00p 255.00p 256.00p 1655
02/09/2019 255.00p 271.00p 255.00p 266.00p 370
30/08/2019 256.00p 264.50p 256.00p 264.50p 1
29/08/2019 270.00p 274.00p 258.00p 274.00p 3430
28/08/2019 254.00p 262.00p 254.00p 254.00p 346
27/08/2019 254.00p 260.00p 254.00p 260.00p 157
23/08/2019 265.00p 265.00p 258.00p 265.00p 766
22/08/2019 259.00p 262.00p 259.00p 262.00p 84478
21/08/2019 265.00p 265.00p 260.76p 265.00p 1888
20/08/2019 260.00p 265.00p 255.10p 260.00p 11327
19/08/2019 264.00p 264.00p 254.00p 260.00p 2608
16/08/2019 264.00p 265.00p 255.00p 255.00p 1095
15/08/2019 269.00p 271.00p 254.25p 259.00p 89025
14/08/2019 272.00p 272.00p 260.05p 268.00p 19090
13/08/2019 269.00p 269.00p 260.00p 265.00p 2282
12/08/2019 260.00p 265.00p 260.00p 265.00p 10090
09/08/2019 261.00p 261.00p 260.00p 260.00p 201
08/08/2019 267.00p 267.00p 260.00p 260.00p 683
07/08/2019 267.00p 268.00p 260.00p 264.00p 12654
06/08/2019 260.00p 268.00p 260.00p 268.00p 391779
05/08/2019 268.00p 268.00p 260.00p 267.00p 3723
02/08/2019 278.00p 278.00p 260.00p 265.00p 10294
01/08/2019 278.00p 278.00p 268.00p 269.00p 1655
31/07/2019 269.00p 276.00p 269.00p 276.00p 1687
30/07/2019 278.00p 278.00p 269.00p 275.00p 244639
29/07/2019 269.00p 278.00p 266.12p 270.00p 59897
26/07/2019 269.00p 269.00p 260.00p 266.00p 10278
25/07/2019 270.00p 270.00p 261.00p 270.00p 7203
24/07/2019 270.00p 270.00p 263.00p 263.00p 1532
23/07/2019 263.00p 268.00p 263.00p 264.00p 2236
22/07/2019 257.00p 268.00p 256.00p 268.00p 29863
19/07/2019 267.00p 267.00p 258.00p 263.00p 26651
18/07/2019 267.00p 267.00p 256.00p 256.00p 5213
17/07/2019 266.00p 266.00p 259.00p 260.00p 1417
16/07/2019 260.00p 261.00p 260.00p 261.00p 291
15/07/2019 267.00p 267.00p 261.00p 266.00p 1308
12/07/2019 266.00p 267.00p 260.00p 260.00p 5799
11/07/2019 267.00p 267.00p 261.00p 265.00p 525
10/07/2019 266.00p 266.00p 260.00p 262.00p 19229
09/07/2019 272.00p 272.00p 258.50p 266.00p 15652
08/07/2019 274.00p 279.00p 273.00p 277.00p 3006
05/07/2019 274.00p 280.00p 274.00p 280.00p 4101
04/07/2019 279.00p 280.00p 275.00p 275.00p 1185
03/07/2019 281.00p 281.00p 266.00p 277.00p 6066833
02/07/2019 276.00p 282.00p 275.00p 275.00p 7989
01/07/2019 280.00p 280.00p 275.75p 278.50p 7213
28/06/2019 275.00p 280.00p 272.00p 272.00p 8389
27/06/2019 280.00p 280.00p 275.50p 275.50p 628
26/06/2019 279.00p 279.00p 265.00p 270.00p 2757811
25/06/2019 275.00p 277.00p 273.60p 275.50p 78537
24/06/2019 275.00p 275.00p 273.60p 275.00p 3287
21/06/2019 263.00p 279.00p 263.00p 279.00p 13942
20/06/2019 264.00p 273.00p 264.00p 268.00p 2849
19/06/2019 272.00p 272.00p 268.50p 268.50p 318
18/06/2019 264.00p 272.00p 264.00p 270.00p 7958
17/06/2019 264.00p 265.00p 259.00p 262.00p 2937
14/06/2019 260.00p 265.00p 260.00p 260.00p 0
13/06/2019 260.00p 265.00p 256.00p 265.00p 792
12/06/2019 255.00p 263.20p 255.00p 255.00p 13712
11/06/2019 260.00p 263.00p 260.00p 263.00p 3
10/06/2019 257.56p 258.00p 257.56p 258.00p 458
07/06/2019 256.00p 260.00p 256.00p 258.00p 1700
06/06/2019 252.00p 260.00p 252.00p 257.50p 10680
05/06/2019 251.00p 255.00p 251.00p 252.00p 13022
04/06/2019 255.00p 253.50p 253.00p 253.50p 0
03/06/2019 255.00p 255.75p 253.00p 253.00p 8272
31/05/2019 259.00p 260.00p 255.00p 255.00p 1544
30/05/2019 260.00p 260.00p 253.40p 256.50p 23324
29/05/2019 258.00p 258.00p 254.60p 255.00p 56287
28/05/2019 254.00p 258.25p 253.00p 253.00p 6050
24/05/2019 259.00p 259.00p 250.00p 250.00p 925
23/05/2019 251.00p 260.00p 251.00p 255.00p 601
22/05/2019 259.00p 260.00p 253.00p 253.00p 2783
21/05/2019 255.00p 255.00p 248.26p 250.00p 9990
20/05/2019 255.00p 255.00p 252.50p 252.50p 2713
17/05/2019 246.00p 255.00p 251.00p 251.00p 0
16/05/2019 246.00p 255.00p 246.00p 255.00p 1731
15/05/2019 247.35p 253.65p 247.35p 250.50p 1571
14/05/2019 246.27p 252.50p 246.27p 252.50p 3700
13/05/2019 253.65p 255.00p 246.05p 251.00p 14358
10/05/2019 253.00p 254.00p 250.00p 253.50p 179496
09/05/2019 253.00p 258.00p 251.52p 258.00p 58513
08/05/2019 260.00p 260.00p 251.00p 260.00p 285937
07/05/2019 259.09p 259.09p 255.50p 255.50p 771
03/05/2019 254.00p 257.90p 254.00p 255.00p 243741
02/05/2019 252.00p 254.50p 254.00p 254.50p 0
01/05/2019 252.00p 258.00p 250.10p 254.00p 140167
30/04/2019 252.00p 258.00p 252.00p 258.00p 11683

*Close Price adjusted for both dividends and splits