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
29/04/2019 246.00p 257.00p 246.00p 257.00p 8758
26/04/2019 245.00p 245.00p 245.00p 245.00p 9
25/04/2019 245.00p 245.00p 240.50p 245.00p 5675
24/04/2019 245.00p 245.00p 240.50p 245.00p 5846
23/04/2019 245.00p 245.00p 238.34p 245.00p 3828
18/04/2019 238.34p 240.00p 238.34p 240.00p 2400
17/04/2019 237.00p 245.00p 236.10p 240.00p 6371
16/04/2019 237.00p 237.00p 231.25p 233.50p 7405
15/04/2019 237.00p 237.00p 231.00p 237.00p 542
12/04/2019 237.00p 239.39p 230.00p 231.00p 9371
11/04/2019 237.00p 237.00p 231.00p 231.00p 2214
10/04/2019 236.00p 237.00p 235.00p 235.00p 2508
09/04/2019 232.00p 235.00p 229.50p 229.50p 929210
08/04/2019 233.00p 233.00p 231.50p 231.50p 1163
05/04/2019 237.00p 237.00p 232.00p 237.00p 26373
04/04/2019 231.00p 237.00p 229.11p 237.00p 27774
03/04/2019 236.00p 240.00p 232.00p 240.00p 35023
02/04/2019 232.00p 234.00p 231.85p 234.00p 14700
01/04/2019 229.00p 230.00p 222.68p 228.00p 9859
29/03/2019 236.00p 236.00p 218.00p 224.00p 4974
28/03/2019 236.00p 236.00p 232.00p 236.00p 2775
27/03/2019 232.00p 233.00p 231.00p 231.00p 20000
26/03/2019 232.00p 233.00p 232.00p 232.00p 5057
25/03/2019 237.20p 239.00p 237.20p 239.00p 1508
22/03/2019 244.00p 254.00p 240.00p 241.00p 13387
21/03/2019 248.00p 253.90p 246.00p 246.00p 4578
20/03/2019 254.00p 259.40p 254.00p 254.00p 133
19/03/2019 254.00p 259.90p 254.00p 254.00p 1242
18/03/2019 252.00p 260.00p 252.00p 259.00p 5403
15/03/2019 250.00p 260.00p 244.00p 260.00p 12865
14/03/2019 244.00p 249.40p 244.00p 244.00p 2849
13/03/2019 242.00p 250.00p 242.00p 246.00p 642
12/03/2019 240.00p 250.00p 238.00p 250.00p 10550
11/03/2019 240.00p 248.00p 238.00p 241.00p 183277
08/03/2019 240.00p 244.00p 240.00p 244.00p 9000
07/03/2019 236.00p 249.99p 230.60p 244.00p 42992
06/03/2019 235.90p 235.90p 231.56p 233.00p 4000
05/03/2019 228.00p 236.00p 219.50p 233.00p 23977
04/03/2019 230.00p 230.00p 230.00p 230.00p 1
01/03/2019 228.00p 228.00p 218.90p 224.00p 6005
28/02/2019 220.10p 224.00p 220.10p 224.00p 332
27/02/2019 226.67p 226.67p 218.50p 224.00p 4162
26/02/2019 214.10p 224.00p 221.00p 224.00p 2600
25/02/2019 214.10p 221.00p 214.10p 221.00p 133882
22/02/2019 212.00p 226.00p 212.00p 219.00p 1733
21/02/2019 212.10p 216.00p 212.10p 216.00p 984
20/02/2019 222.00p 224.00p 212.00p 212.00p 2257
19/02/2019 214.00p 220.00p 214.00p 220.00p 1
18/02/2019 214.00p 220.00p 214.00p 214.00p 3163
15/02/2019 220.67p 220.67p 218.00p 218.00p 639
14/02/2019 220.00p 226.00p 220.00p 220.00p 3146
13/02/2019 230.00p 230.00p 214.00p 214.00p 586
12/02/2019 216.00p 223.00p 216.00p 223.00p 1213
11/02/2019 220.00p 221.00p 216.00p 221.00p 2978
08/02/2019 222.00p 230.00p 222.00p 226.00p 103304
07/02/2019 222.00p 226.00p 222.00p 226.00p 1
06/02/2019 222.00p 228.67p 220.00p 220.00p 3385
05/02/2019 228.67p 228.67p 226.00p 226.00p 1000
04/02/2019 222.00p 230.00p 222.00p 225.00p 6243
01/02/2019 228.00p 230.00p 225.60p 226.00p 3187
31/01/2019 230.00p 230.00p 224.00p 224.00p 844
30/01/2019 222.00p 225.60p 222.00p 222.00p 4290
29/01/2019 222.80p 225.00p 221.00p 225.00p 4238
28/01/2019 230.00p 230.00p 216.00p 216.00p 29510
25/01/2019 226.00p 234.00p 225.33p 226.00p 337789
24/01/2019 230.20p 230.60p 224.00p 224.00p 2893
23/01/2019 226.00p 226.10p 226.00p 226.00p 1781
22/01/2019 228.00p 232.00p 226.00p 226.00p 4087
21/01/2019 228.00p 236.00p 228.00p 232.00p 3653
18/01/2019 235.20p 235.20p 232.00p 232.00p 1000
17/01/2019 236.00p 236.00p 224.84p 227.00p 2902
16/01/2019 224.00p 231.20p 224.00p 228.00p 276
15/01/2019 224.00p 236.00p 224.00p 224.00p 4180
14/01/2019 232.00p 234.00p 226.00p 234.00p 14596
11/01/2019 232.00p 244.00p 232.00p 232.00p 4647
10/01/2019 244.00p 244.00p 236.00p 236.00p 141
09/01/2019 228.00p 242.60p 228.00p 228.00p 42
08/01/2019 230.00p 244.00p 230.00p 236.00p 37867
07/01/2019 236.00p 244.00p 228.00p 228.00p 104215
04/01/2019 230.00p 238.64p 229.60p 232.00p 19500
03/01/2019 234.00p 240.00p 234.00p 240.00p 11516
02/01/2019 232.00p 232.00p 232.00p 232.00p 2570
31/12/2018 222.00p 234.00p 220.00p 227.00p 20793
28/12/2018 232.00p 232.00p 232.00p 232.00p 8108
27/12/2018 224.00p 232.00p 220.00p 230.00p 20049
24/12/2018 238.00p 238.00p 224.00p 224.00p 638
21/12/2018 238.00p 238.00p 226.00p 230.00p 17829
20/12/2018 242.00p 242.00p 230.00p 234.00p 9584
19/12/2018 236.00p 248.00p 231.58p 239.00p 23691
18/12/2018 242.00p 250.00p 234.10p 242.00p 7318
17/12/2018 248.00p 248.00p 242.30p 245.00p 2668
14/12/2018 252.00p 252.00p 242.10p 244.00p 5778
13/12/2018 252.00p 252.00p 250.00p 250.00p 1780
12/12/2018 260.00p 260.40p 244.40p 248.00p 16534
11/12/2018 272.00p 272.00p 260.00p 264.00p 12234
10/12/2018 284.00p 284.00p 277.00p 277.00p 91
07/12/2018 272.00p 277.00p 270.00p 277.00p 1709
06/12/2018 282.00p 286.00p 270.00p 284.00p 7481
05/12/2018 296.00p 296.00p 280.00p 288.00p 4473
04/12/2018 282.00p 296.00p 280.80p 288.00p 5566
03/12/2018 296.00p 296.00p 282.10p 289.00p 2249
30/11/2018 282.00p 288.00p 282.00p 288.00p 396
29/11/2018 282.00p 296.00p 282.00p 296.00p 11128
28/11/2018 294.00p 296.00p 282.02p 296.00p 5534
27/11/2018 290.00p 292.00p 282.28p 292.00p 20492
26/11/2018 288.00p 288.00p 287.00p 287.00p 546
23/11/2018 288.00p 289.00p 288.00p 289.00p 80
22/11/2018 288.00p 294.00p 288.00p 294.00p 46600
21/11/2018 290.00p 300.00p 288.00p 290.00p 59845
20/11/2018 288.00p 300.00p 288.00p 293.00p 4511
19/11/2018 296.00p 296.00p 288.56p 290.00p 11511
16/11/2018 298.00p 300.00p 298.00p 300.00p 112
15/11/2018 296.00p 296.00p 284.10p 288.00p 5378
14/11/2018 286.00p 286.00p 284.00p 285.00p 1782
13/11/2018 282.00p 288.00p 282.00p 284.00p 4260
12/11/2018 300.00p 300.00p 291.00p 291.00p 44
09/11/2018 284.00p 302.00p 282.00p 282.00p 11767
08/11/2018 292.00p 296.00p 292.00p 296.00p 1590
07/11/2018 300.00p 302.00p 292.00p 302.00p 3488
06/11/2018 302.00p 302.00p 286.00p 302.00p 6172
05/11/2018 298.00p 298.00p 292.00p 292.00p 1279
02/11/2018 302.00p 302.00p 284.00p 284.00p 202724
01/11/2018 300.00p 300.00p 288.00p 288.00p 4497
31/10/2018 300.00p 300.00p 288.00p 291.00p 16643
30/10/2018 300.00p 300.00p 284.25p 292.00p 3196
29/10/2018 300.00p 300.00p 292.00p 292.00p 341
26/10/2018 284.00p 296.00p 282.00p 282.00p 884
25/10/2018 284.00p 296.00p 282.00p 282.00p 572
24/10/2018 284.00p 298.00p 284.00p 296.00p 3610
23/10/2018 296.00p 296.00p 284.00p 284.00p 3402
22/10/2018 296.00p 296.10p 294.00p 296.00p 9418
19/10/2018 296.00p 303.00p 296.00p 303.00p 800
18/10/2018 296.00p 306.00p 296.00p 302.00p 482
17/10/2018 300.00p 310.00p 296.00p 310.00p 28360
16/10/2018 300.00p 302.00p 300.00p 302.00p 2311
15/10/2018 292.00p 304.00p 292.00p 292.00p 3489
12/10/2018 304.00p 304.00p 303.92p 304.00p 1452
11/10/2018 300.00p 304.00p 289.94p 304.00p 23035
10/10/2018 300.00p 314.00p 300.00p 308.00p 38039
09/10/2018 302.00p 302.00p 298.00p 298.00p 9897
08/10/2018 302.00p 312.80p 300.00p 300.00p 2102
05/10/2018 312.00p 325.00p 300.00p 302.00p 12337
04/10/2018 312.00p 326.40p 310.00p 310.00p 659
03/10/2018 324.00p 328.00p 318.00p 318.00p 9799
02/10/2018 310.00p 328.00p 310.00p 318.00p 8679
01/10/2018 310.00p 328.00p 310.00p 312.00p 1264
28/09/2018 310.00p 328.00p 310.00p 312.00p 22515
27/09/2018 328.00p 328.84p 322.00p 322.00p 30395
26/09/2018 312.00p 328.00p 312.00p 320.00p 2594
25/09/2018 318.00p 326.40p 318.00p 322.00p 22487
24/09/2018 330.00p 330.00p 312.00p 312.00p 48626
21/09/2018 322.00p 330.00p 322.00p 330.00p 56672
20/09/2018 308.00p 317.00p 308.00p 317.00p 1557
19/09/2018 324.00p 324.00p 313.20p 316.00p 2053
18/09/2018 324.00p 324.00p 315.00p 319.00p 2986
17/09/2018 308.10p 315.00p 308.10p 315.00p 3000
14/09/2018 320.00p 320.00p 306.00p 306.00p 5543
13/09/2018 308.00p 314.00p 306.00p 306.00p 1276
12/09/2018 309.00p 313.00p 309.00p 313.00p 6700
11/09/2018 310.00p 320.00p 306.00p 320.00p 2819
10/09/2018 318.00p 322.00p 315.00p 315.00p 0
07/09/2018 318.00p 322.00p 318.00p 322.00p 6545
06/09/2018 318.00p 318.00p 310.80p 314.00p 3472
05/09/2018 306.00p 326.00p 302.00p 318.00p 26408
04/09/2018 302.00p 320.00p 302.00p 320.00p 329
03/09/2018 302.00p 316.00p 302.00p 309.00p 2680
31/08/2018 318.00p 318.00p 305.00p 318.00p 8385
30/08/2018 316.00p 318.00p 302.00p 314.00p 2965
29/08/2018 318.00p 318.00p 305.90p 318.00p 812
28/08/2018 302.00p 319.90p 302.00p 302.00p 15286
24/08/2018 312.00p 320.00p 305.20p 320.00p 8480
23/08/2018 306.00p 312.00p 299.00p 312.00p 16316
22/08/2018 302.00p 312.00p 296.89p 304.00p 30642
21/08/2018 306.00p 312.00p 300.00p 304.00p 6074
20/08/2018 314.00p 314.00p 303.20p 314.00p 7289
17/08/2018 312.00p 312.02p 304.00p 308.00p 4488
16/08/2018 298.00p 314.00p 298.00p 314.00p 51300
15/08/2018 310.00p 310.00p 307.20p 310.00p 528
14/08/2018 300.00p 308.00p 300.00p 303.00p 20096
13/08/2018 300.00p 308.80p 300.00p 304.00p 1360
10/08/2018 300.00p 303.60p 298.00p 302.00p 8471
09/08/2018 302.00p 305.00p 302.00p 305.00p 384
08/08/2018 294.00p 314.00p 291.60p 310.00p 50175
07/08/2018 278.00p 294.00p 278.00p 282.00p 1921
06/08/2018 278.00p 284.00p 278.00p 281.00p 832
03/08/2018 278.00p 286.00p 278.00p 286.00p 10412
02/08/2018 280.00p 280.00p 278.52p 280.00p 7774
01/08/2018 280.00p 284.80p 278.00p 281.00p 19901
31/07/2018 286.00p 286.00p 284.80p 286.00p 5258
30/07/2018 284.00p 285.00p 281.00p 281.00p 6011
27/07/2018 280.00p 288.00p 279.50p 283.00p 108209
26/07/2018 278.44p 279.50p 278.00p 278.00p 7860
25/07/2018 278.44p 278.44p 278.00p 278.00p 1200
24/07/2018 280.00p 280.00p 275.04p 280.00p 1274
23/07/2018 272.00p 275.00p 272.00p 275.00p 11
20/07/2018 278.00p 278.00p 271.60p 278.00p 2857
19/07/2018 270.00p 279.00p 268.00p 272.00p 528023
18/07/2018 274.00p 274.00p 267.86p 270.00p 9983
17/07/2018 270.00p 277.80p 270.00p 273.00p 14844
16/07/2018 277.50p 277.90p 275.00p 275.00p 62938

*Close Price adjusted for both dividends and splits