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
13/07/2018 272.00p 279.88p 269.80p 273.00p 16162
12/07/2018 274.00p 280.00p 264.00p 280.00p 22427
11/07/2018 278.00p 279.80p 274.00p 274.00p 18378
10/07/2018 280.00p 281.10p 280.00p 280.00p 31890
09/07/2018 270.00p 284.00p 270.00p 280.00p 93927
06/07/2018 254.00p 270.00p 254.00p 268.00p 54515
05/07/2018 266.00p 272.00p 250.00p 250.00p 38518
04/07/2018 268.00p 268.00p 264.00p 264.00p 16234
03/07/2018 268.00p 270.00p 266.00p 266.00p 2724
02/07/2018 274.00p 274.00p 266.07p 270.00p 7211
29/06/2018 270.00p 280.00p 268.00p 268.00p 15046
28/06/2018 282.00p 282.00p 268.00p 270.00p 17715
27/06/2018 276.00p 277.60p 268.00p 272.00p 30559
26/06/2018 274.00p 274.00p 271.00p 274.00p 15981
25/06/2018 270.00p 274.00p 266.00p 274.00p 46494
22/06/2018 276.00p 276.67p 268.00p 272.00p 29116
21/06/2018 288.00p 288.10p 278.00p 278.00p 18985
20/06/2018 296.00p 296.00p 290.00p 290.00p 14268
19/06/2018 294.00p 296.00p 290.00p 296.00p 7735
18/06/2018 294.00p 298.00p 292.00p 292.00p 28554
15/06/2018 298.00p 300.00p 286.00p 294.00p 1593129
14/06/2018 302.00p 310.00p 298.00p 304.00p 48157
13/06/2018 312.00p 312.00p 302.00p 306.00p 79141
12/06/2018 310.00p 310.00p 304.00p 308.00p 31333
11/06/2018 312.00p 312.00p 306.00p 310.00p 87274
08/06/2018 306.00p 312.00p 306.00p 310.00p 46254
07/06/2018 308.00p 312.00p 302.00p 312.00p 46294
06/06/2018 310.00p 316.00p 305.00p 310.00p 49165
05/06/2018 310.00p 312.00p 308.00p 310.00p 32770
04/06/2018 312.00p 316.00p 310.00p 316.00p 75960
01/06/2018 308.00p 312.00p 308.00p 312.00p 36920
31/05/2018 314.00p 316.00p 309.00p 310.00p 58518
30/05/2018 310.00p 314.00p 300.10p 312.00p 161765
29/05/2018 314.00p 314.00p 306.00p 308.00p 80649
25/05/2018 312.00p 312.00p 304.00p 308.00p 88828
24/05/2018 312.00p 312.00p 310.00p 310.00p 35117
23/05/2018 312.00p 312.00p 305.00p 306.00p 50990
22/05/2018 312.00p 312.00p 300.00p 306.00p 387485
21/05/2018 314.00p 318.00p 306.00p 310.00p 39226
18/05/2018 316.00p 316.00p 305.00p 308.00p 41508
17/05/2018 312.00p 312.00p 307.50p 309.00p 2382
16/05/2018 308.00p 308.00p 302.00p 302.00p 14219
15/05/2018 308.00p 314.00p 302.41p 304.00p 33572
14/05/2018 302.00p 312.00p 298.00p 304.00p 28047
11/05/2018 308.00p 308.00p 298.00p 302.00p 18662
10/05/2018 308.00p 310.00p 306.00p 310.00p 9107
09/05/2018 303.00p 306.00p 299.50p 304.00p 27400
08/05/2018 308.00p 310.00p 299.70p 310.00p 43989
04/05/2018 304.00p 306.00p 299.00p 299.00p 24043
03/05/2018 314.00p 314.00p 304.04p 306.00p 4299
02/05/2018 316.00p 316.00p 304.10p 316.00p 108098
01/05/2018 312.00p 316.00p 305.00p 314.00p 7076
30/04/2018 310.00p 312.00p 306.00p 306.00p 29935
27/04/2018 300.00p 314.00p 300.00p 302.00p 25537
26/04/2018 314.00p 314.00p 290.00p 308.00p 105316
25/04/2018 312.00p 314.00p 299.40p 314.00p 4907
24/04/2018 312.00p 312.00p 300.00p 300.00p 126
23/04/2018 304.00p 308.00p 300.00p 308.00p 13975
20/04/2018 312.00p 318.00p 310.00p 316.00p 14563
19/04/2018 310.00p 318.00p 309.50p 310.00p 47487
18/04/2018 314.00p 314.50p 307.20p 309.00p 36906
17/04/2018 320.00p 320.00p 314.40p 315.00p 66933
16/04/2018 320.00p 326.00p 318.00p 326.00p 10656
13/04/2018 328.00p 328.00p 328.00p 328.00p 239
12/04/2018 324.00p 324.00p 312.00p 316.00p 6088
11/04/2018 322.00p 322.00p 319.80p 322.00p 2091
10/04/2018 322.00p 323.60p 317.00p 317.00p 623
09/04/2018 314.00p 318.80p 310.00p 314.00p 8603
06/04/2018 322.00p 322.00p 314.00p 314.00p 23817
05/04/2018 330.00p 330.00p 317.20p 321.00p 8016
04/04/2018 320.00p 322.00p 318.00p 321.00p 89261
03/04/2018 320.00p 326.00p 319.00p 319.00p 14576
29/03/2018 330.00p 330.00p 328.00p 328.00p 2000
28/03/2018 316.00p 322.00p 316.00p 318.00p 20818
27/03/2018 320.00p 332.00p 313.00p 330.00p 14731
26/03/2018 316.00p 316.00p 306.00p 310.00p 32959
23/03/2018 330.00p 330.50p 310.00p 319.00p 95384
22/03/2018 352.00p 354.00p 334.00p 334.00p 17656
21/03/2018 350.00p 350.00p 340.00p 343.00p 7269
20/03/2018 342.00p 348.00p 341.50p 343.00p 23550
19/03/2018 345.00p 345.00p 345.00p 345.00p 40000
16/03/2018 340.00p 340.00p 340.00p 340.00p 431
15/03/2018 338.00p 348.00p 330.00p 348.00p 20382
14/03/2018 344.00p 350.00p 344.00p 346.00p 11244
13/03/2018 340.00p 343.00p 331.40p 343.00p 15353
12/03/2018 338.00p 340.50p 332.90p 335.00p 17824
09/03/2018 334.00p 344.00p 330.00p 332.00p 42489
08/03/2018 333.50p 333.50p 332.00p 332.00p 51
07/03/2018 333.50p 333.50p 330.00p 330.00p 1000
06/03/2018 330.00p 330.00p 318.50p 323.00p 9748
05/03/2018 323.00p 324.00p 323.00p 324.00p 3125
02/03/2018 322.00p 324.00p 316.00p 324.00p 0
01/03/2018 322.00p 322.00p 316.00p 316.00p 9390
28/02/2018 328.00p 332.00p 316.00p 332.00p 24427
27/02/2018 320.00p 324.00p 320.00p 324.00p 2013
26/02/2018 318.00p 324.00p 318.00p 319.00p 18336
23/02/2018 318.00p 320.70p 318.00p 320.00p 5442
22/02/2018 318.00p 324.00p 314.00p 324.00p 8044
21/02/2018 306.00p 321.12p 306.00p 320.00p 22439
20/02/2018 307.80p 309.00p 307.80p 309.00p 2183
19/02/2018 318.00p 318.50p 303.15p 304.00p 32777
16/02/2018 330.00p 326.00p 324.00p 324.00p 90000
15/02/2018 330.00p 326.00p 324.00p 326.00p 45000
14/02/2018 330.00p 324.00p 321.00p 324.00p 20000
13/02/2018 330.00p 334.00p 326.40p 330.00p 5731
12/02/2018 327.00p 328.00p 327.00p 328.00p 2129
09/02/2018 322.40p 327.00p 322.40p 327.00p 2560
08/02/2018 321.80p 331.00p 321.80p 331.00p 2949
07/02/2018 332.00p 342.36p 311.80p 329.00p 40041
06/02/2018 333.44p 340.00p 333.44p 340.00p 5076
05/02/2018 349.20p 349.20p 339.80p 343.00p 12891
02/02/2018 350.00p 350.00p 344.00p 344.00p 2217
01/02/2018 338.00p 339.00p 334.08p 339.00p 6333
31/01/2018 328.00p 334.00p 328.00p 330.00p 3665
30/01/2018 326.00p 330.00p 322.00p 330.00p 8908
29/01/2018 342.00p 342.00p 324.00p 324.00p 19310
26/01/2018 354.00p 363.00p 338.00p 338.00p 20782
25/01/2018 360.50p 360.50p 357.00p 357.00p 1376
24/01/2018 360.00p 367.80p 354.00p 354.00p 16859
23/01/2018 360.00p 366.80p 358.00p 358.00p 2839
22/01/2018 374.00p 374.00p 364.00p 364.00p 6912
19/01/2018 383.00p 384.40p 376.13p 381.00p 18080
18/01/2018 386.00p 386.00p 380.90p 383.00p 17964
17/01/2018 380.00p 392.00p 380.00p 391.00p 9998
16/01/2018 386.00p 392.00p 385.10p 392.00p 3639
15/01/2018 374.00p 386.00p 374.00p 386.00p 2358
12/01/2018 386.00p 388.60p 386.00p 386.00p 4666
11/01/2018 380.00p 386.00p 377.50p 386.00p 8217
10/01/2018 366.00p 378.00p 362.10p 378.00p 12177
09/01/2018 368.00p 373.40p 360.08p 368.00p 5652
08/01/2018 352.00p 369.40p 350.00p 368.00p 15531
05/01/2018 362.00p 368.00p 359.60p 368.00p 3362
04/01/2018 352.00p 362.00p 352.00p 362.00p 7550
03/01/2018 358.00p 358.00p 354.80p 358.00p 898
02/01/2018 354.00p 362.00p 354.00p 358.00p 2200
29/12/2017 355.25p 357.38p 355.00p 357.38p 7652
28/12/2017 356.50p 361.00p 356.50p 361.00p 1000
27/12/2017 351.00p 361.00p 351.00p 361.00p 150
22/12/2017 351.25p 361.00p 351.25p 361.00p 19711
21/12/2017 351.25p 361.12p 351.25p 361.12p 5285
20/12/2017 353.20p 361.00p 353.20p 361.00p 15169
19/12/2017 351.25p 364.83p 351.25p 360.00p 3633
18/12/2017 360.00p 365.07p 353.20p 360.00p 178
15/12/2017 371.00p 371.00p 366.37p 371.00p 321
14/12/2017 349.00p 368.00p 349.00p 364.00p 6227
13/12/2017 359.75p 360.00p 350.30p 360.00p 11931
12/12/2017 353.75p 355.00p 349.00p 349.00p 11122
11/12/2017 357.00p 363.00p 355.00p 355.00p 3230
08/12/2017 367.75p 367.75p 357.00p 357.00p 98851
07/12/2017 349.00p 367.75p 349.00p 358.50p 1864
06/12/2017 361.00p 366.00p 353.00p 354.38p 19900
05/12/2017 379.75p 379.75p 364.00p 371.00p 701955
04/12/2017 364.00p 375.03p 362.00p 371.00p 5878
01/12/2017 373.00p 373.38p 371.88p 371.88p 8000
30/11/2017 373.00p 379.75p 373.00p 373.38p 11169
29/11/2017 387.00p 387.00p 375.94p 379.00p 4232
28/11/2017 375.25p 384.50p 375.25p 380.00p 2759
27/11/2017 387.00p 387.00p 378.19p 381.00p 21500
24/11/2017 385.45p 385.45p 380.00p 380.00p 1320
23/11/2017 386.00p 393.00p 382.50p 382.50p 12275
22/11/2017 390.00p 397.00p 388.50p 388.50p 7081
21/11/2017 388.00p 388.00p 380.00p 380.50p 831
20/11/2017 385.00p 390.00p 385.00p 390.00p 4044
17/11/2017 385.00p 385.00p 377.25p 377.50p 5028
16/11/2017 385.00p 385.00p 377.03p 385.00p 9593
15/11/2017 383.00p 383.00p 377.50p 377.50p 2719
14/11/2017 370.25p 383.00p 376.50p 376.50p 1749
13/11/2017 370.25p 380.00p 376.50p 376.50p 3205
10/11/2017 370.25p 382.50p 370.25p 376.50p 48832
09/11/2017 377.00p 383.00p 371.50p 383.00p 42651
08/11/2017 375.00p 375.00p 367.50p 367.50p 12317
07/11/2017 362.00p 368.00p 357.52p 368.00p 9302
06/11/2017 360.00p 362.00p 356.00p 356.00p 4550
03/11/2017 355.00p 360.00p 352.00p 354.12p 30922
02/11/2017 355.00p 352.75p 350.57p 352.75p 15000
01/11/2017 355.00p 359.71p 352.62p 352.62p 817
31/10/2017 355.00p 357.38p 350.25p 351.50p 7839
30/10/2017 355.00p 360.00p 348.93p 357.50p 25893
27/10/2017 360.00p 366.50p 358.38p 358.38p 1677
26/10/2017 360.00p 367.00p 356.95p 358.25p 15282
25/10/2017 344.00p 354.90p 344.00p 351.13p 860
24/10/2017 360.00p 360.00p 350.50p 357.50p 13076
23/10/2017 359.75p 360.00p 351.00p 351.00p 1348
20/10/2017 359.75p 360.00p 351.13p 351.13p 1382
19/10/2017 360.00p 360.00p 350.87p 350.87p 7820
18/10/2017 350.00p 359.16p 350.00p 350.00p 4842
17/10/2017 350.00p 355.00p 346.15p 352.50p 21160
16/10/2017 348.00p 346.25p 338.12p 338.12p 2644
13/10/2017 348.00p 348.00p 348.00p 348.00p 14498
12/10/2017 350.00p 350.00p 350.00p 350.00p 2818
11/10/2017 344.00p 354.00p 344.00p 344.50p 3132
10/10/2017 340.00p 350.00p 340.00p 343.50p 5000
09/10/2017 338.75p 340.00p 338.75p 340.00p 1919
06/10/2017 329.75p 332.50p 329.75p 332.50p 3310
05/10/2017 328.75p 330.87p 328.75p 330.87p 2015
04/10/2017 321.25p 330.75p 321.00p 330.75p 10126
03/10/2017 325.25p 325.25p 322.00p 322.00p 7451
02/10/2017 326.25p 328.00p 322.00p 322.00p 14542
29/09/2017 318.75p 328.00p 315.00p 328.00p 16984
28/09/2017 311.25p 317.88p 314.88p 314.88p 15261

*Close Price adjusted for both dividends and splits