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
27/09/2017 311.25p 317.88p 316.88p 317.88p 10883
26/09/2017 311.25p 316.88p 313.00p 316.88p 400502
25/09/2017 311.25p 314.00p 309.00p 313.00p 21362
22/09/2017 307.00p 307.00p 305.00p 307.00p 3632
21/09/2017 310.00p 310.00p 310.00p 310.00p 177
20/09/2017 315.25p 315.25p 311.00p 313.00p 6456
19/09/2017 318.25p 320.00p 317.00p 317.00p 8059
18/09/2017 330.00p 330.00p 325.00p 325.00p 2149
15/09/2017 330.00p 330.00p 330.00p 330.00p 2
14/09/2017 323.75p 326.87p 324.87p 324.87p 0
13/09/2017 323.75p 327.00p 326.87p 326.87p 616
12/09/2017 323.75p 330.75p 323.75p 327.00p 8865
11/09/2017 315.00p 317.25p 314.88p 317.25p 7651
08/09/2017 315.00p 316.50p 314.88p 314.88p 5000
07/09/2017 315.00p 317.37p 316.50p 316.50p 10000
06/09/2017 315.00p 317.37p 315.00p 317.37p 0
05/09/2017 315.00p 315.00p 315.00p 315.00p 12777
04/09/2017 305.00p 318.50p 305.00p 315.00p 25528
01/09/2017 310.25p 310.25p 307.00p 310.00p 34239
31/08/2017 323.00p 311.88p 303.00p 311.88p 4741
30/08/2017 323.00p 323.00p 299.00p 303.00p 38505
29/08/2017 325.00p 325.00p 323.00p 323.00p 1642
25/08/2017 330.00p 330.12p 330.00p 330.12p 23100
24/08/2017 330.00p 330.12p 330.00p 330.00p 377
23/08/2017 330.00p 330.12p 326.38p 330.12p 0
22/08/2017 330.00p 328.00p 326.38p 326.38p 0
21/08/2017 330.00p 333.00p 325.00p 328.00p 11590
18/08/2017 345.00p 345.00p 345.00p 345.00p 109
17/08/2017 338.50p 338.50p 336.00p 336.00p 1
16/08/2017 345.00p 345.00p 345.00p 345.00p 230
15/08/2017 333.25p 348.50p 330.00p 339.75p 6858
14/08/2017 337.00p 340.00p 337.00p 340.00p 4485
11/08/2017 342.00p 342.00p 342.00p 342.00p 3568
10/08/2017 333.00p 342.75p 333.00p 342.75p 3229
09/08/2017 338.00p 338.00p 335.00p 338.00p 9629
08/08/2017 349.75p 350.00p 340.00p 340.00p 5660
07/08/2017 350.00p 350.00p 333.00p 342.75p 26697
04/08/2017 352.25p 364.75p 349.00p 349.00p 5735
03/08/2017 356.25p 360.00p 351.00p 351.00p 16206
02/08/2017 360.25p 360.25p 360.00p 360.00p 5128
01/08/2017 363.00p 363.00p 358.00p 363.00p 270
31/07/2017 363.00p 364.25p 358.00p 358.00p 6582
28/07/2017 373.00p 380.00p 363.00p 363.00p 5085
27/07/2017 373.00p 373.00p 373.00p 373.00p 5
26/07/2017 365.00p 370.00p 365.00p 370.00p 4000
25/07/2017 358.00p 368.00p 358.00p 363.00p 8932
24/07/2017 358.00p 358.00p 358.00p 358.00p 49
21/07/2017 355.50p 355.50p 350.00p 350.00p 2000
20/07/2017 347.00p 355.50p 347.00p 349.00p 6476
19/07/2017 339.00p 347.00p 330.25p 339.00p 7229
18/07/2017 337.00p 339.00p 330.75p 334.63p 5913
17/07/2017 337.00p 337.00p 337.00p 337.00p 459
14/07/2017 327.00p 340.00p 327.00p 340.00p 10783
13/07/2017 323.00p 327.00p 323.00p 327.00p 6821
12/07/2017 323.00p 327.00p 319.75p 327.00p 5503
11/07/2017 315.00p 323.00p 315.00p 323.00p 4029
10/07/2017 315.00p 315.00p 315.00p 315.00p 614
07/07/2017 310.25p 316.00p 310.00p 316.00p 10228
06/07/2017 315.00p 315.00p 315.00p 315.00p 365
05/07/2017 315.00p 317.00p 315.00p 317.00p 11695
04/07/2017 317.75p 317.75p 317.25p 317.25p 868
03/07/2017 325.00p 325.00p 317.50p 323.00p 3555
30/06/2017 325.00p 325.00p 324.75p 325.00p 3534
29/06/2017 325.00p 324.50p 320.50p 324.50p 69396
28/06/2017 325.00p 320.62p 320.50p 320.50p 8796
27/06/2017 325.00p 325.00p 320.62p 320.62p 72000
26/06/2017 325.00p 325.00p 325.00p 325.00p 6749
23/06/2017 319.75p 333.50p 319.75p 325.87p 9761
22/06/2017 315.00p 317.13p 315.00p 317.13p 1249
21/06/2017 304.25p 311.88p 304.00p 311.88p 2407
20/06/2017 319.50p 319.50p 311.88p 311.88p 822
19/06/2017 316.50p 314.88p 314.00p 314.88p 0
16/06/2017 316.50p 320.00p 314.00p 314.00p 8000
15/06/2017 313.37p 313.37p 309.63p 309.63p 170
14/06/2017 310.00p 313.00p 304.00p 311.12p 41173
13/06/2017 300.00p 308.00p 299.23p 305.50p 44230
12/06/2017 305.00p 308.00p 301.50p 301.50p 3517
09/06/2017 306.00p 310.00p 288.00p 301.50p 61240
08/06/2017 310.25p 310.75p 308.41p 310.00p 34155
07/06/2017 310.00p 313.12p 310.00p 313.12p 205762
06/06/2017 309.50p 311.00p 306.78p 310.88p 18000
05/06/2017 309.50p 312.88p 302.00p 312.88p 100038
02/06/2017 313.00p 313.00p 309.25p 312.88p 32927
01/06/2017 304.00p 312.75p 300.00p 312.75p 455868
31/05/2017 300.25p 304.50p 300.00p 302.87p 74570
30/05/2017 295.00p 305.00p 286.23p 302.00p 284320
26/05/2017 283.00p 290.00p 282.60p 287.25p 192223
25/05/2017 278.50p 283.00p 274.00p 277.50p 10801
24/05/2017 280.00p 282.50p 274.00p 274.00p 47915
23/05/2017 272.00p 276.00p 272.00p 276.00p 6639
22/05/2017 277.38p 277.38p 275.00p 275.00p 447
19/05/2017 273.50p 273.50p 266.00p 272.87p 17163
18/05/2017 278.25p 280.00p 273.50p 276.75p 20740
17/05/2017 287.50p 287.50p 273.13p 283.50p 24407
16/05/2017 289.75p 289.75p 285.50p 285.50p 1667
15/05/2017 282.50p 287.00p 282.50p 286.12p 34297
12/05/2017 285.25p 287.50p 278.37p 283.12p 39173
11/05/2017 285.69p 289.75p 285.52p 286.63p 50200
10/05/2017 285.52p 286.63p 284.88p 286.63p 7800
09/05/2017 285.00p 286.19p 281.50p 285.50p 100600
08/05/2017 277.25p 289.75p 277.25p 285.00p 7493
05/05/2017 277.00p 281.50p 277.00p 281.50p 4000
04/05/2017 282.00p 282.00p 274.50p 274.50p 46742
03/05/2017 275.25p 278.25p 275.25p 278.25p 18400
02/05/2017 272.55p 276.75p 272.25p 276.75p 3600
28/04/2017 281.75p 281.75p 272.75p 276.75p 14245
27/04/2017 272.75p 277.00p 264.75p 276.00p 57120
26/04/2017 270.75p 275.00p 270.00p 272.50p 18177
25/04/2017 272.25p 277.00p 270.65p 275.87p 9473
24/04/2017 276.00p 277.00p 273.69p 274.87p 23650
21/04/2017 275.25p 275.25p 272.85p 273.62p 34162
20/04/2017 281.75p 281.75p 273.69p 274.38p 46143
19/04/2017 275.50p 277.00p 267.50p 267.50p 137602
18/04/2017 274.09p 275.00p 268.54p 274.50p 15946
13/04/2017 272.00p 273.38p 271.75p 273.38p 11278
12/04/2017 266.25p 270.00p 266.25p 268.00p 88390
11/04/2017 269.00p 269.00p 268.13p 268.13p 5000
10/04/2017 263.79p 269.00p 263.79p 269.00p 8387
07/04/2017 266.00p 268.20p 266.00p 268.13p 879
06/04/2017 269.75p 269.75p 267.40p 268.13p 4603
05/04/2017 268.75p 268.75p 264.75p 267.50p 18081
04/04/2017 267.25p 269.00p 266.50p 267.50p 6864
03/04/2017 271.75p 271.75p 264.75p 268.25p 19449
31/03/2017 263.00p 269.00p 261.88p 263.00p 6659
30/03/2017 269.00p 269.00p 260.00p 265.88p 18807
29/03/2017 270.98p 270.98p 267.50p 267.50p 3700
28/03/2017 265.25p 268.13p 265.00p 268.13p 597153
27/03/2017 263.50p 269.00p 255.75p 267.13p 118958
24/03/2017 268.25p 268.25p 267.75p 267.75p 5000
23/03/2017 267.25p 270.00p 260.54p 270.00p 4411
22/03/2017 264.25p 265.00p 260.25p 265.00p 3025
21/03/2017 270.50p 271.35p 267.00p 268.75p 17500
20/03/2017 276.75p 276.75p 272.25p 272.25p 0
17/03/2017 276.75p 276.75p 274.00p 276.75p 5012
16/03/2017 273.25p 273.50p 268.53p 271.00p 2296
15/03/2017 274.00p 274.00p 273.50p 273.50p 5000
14/03/2017 271.00p 272.50p 271.00p 272.50p 5000
13/03/2017 269.00p 272.00p 266.00p 270.62p 173045
10/03/2017 270.25p 276.75p 270.00p 273.00p 8400
09/03/2017 270.00p 273.00p 269.58p 273.00p 9400
08/03/2017 270.00p 272.34p 269.75p 270.50p 165407
07/03/2017 272.50p 285.12p 270.00p 270.00p 4398401
06/03/2017 279.50p 281.50p 272.50p 272.50p 37966
03/03/2017 280.50p 284.50p 275.39p 282.00p 32897
02/03/2017 289.00p 289.00p 282.75p 285.25p 7618
01/03/2017 286.25p 286.25p 280.75p 285.00p 50630
28/02/2017 280.75p 286.00p 280.75p 285.00p 19890
27/02/2017 288.00p 288.00p 282.59p 283.38p 38611
24/02/2017 285.00p 285.00p 282.00p 282.75p 31586
23/02/2017 284.75p 285.00p 278.25p 282.75p 14727
22/02/2017 280.00p 282.00p 277.71p 279.12p 6772
21/02/2017 276.25p 280.00p 276.25p 277.25p 28904
20/02/2017 276.75p 283.25p 272.97p 283.25p 6856
17/02/2017 277.00p 277.00p 269.00p 272.50p 32804
16/02/2017 273.00p 277.00p 269.56p 273.50p 10002
15/02/2017 273.00p 273.00p 268.95p 273.00p 400
14/02/2017 272.00p 273.00p 268.35p 269.13p 19522
13/02/2017 273.00p 273.00p 263.66p 270.00p 1002
10/02/2017 267.00p 273.00p 261.15p 266.75p 15592
09/02/2017 261.50p 265.00p 261.25p 261.50p 10000
08/02/2017 261.50p 261.50p 256.44p 259.00p 59183
07/02/2017 254.75p 261.50p 252.87p 258.50p 13696
06/02/2017 252.75p 255.00p 251.38p 251.38p 11691
03/02/2017 238.25p 248.75p 235.25p 246.75p 410092
02/02/2017 247.25p 246.50p 245.50p 246.50p 0
01/02/2017 247.25p 247.25p 245.00p 245.50p 58392
31/01/2017 245.00p 248.62p 245.00p 248.62p 20500
30/01/2017 252.00p 252.00p 247.00p 247.50p 100946
27/01/2017 255.00p 255.00p 242.00p 255.00p 64026
26/01/2017 244.75p 249.50p 244.75p 247.25p 8863
25/01/2017 245.00p 245.00p 241.50p 241.50p 11012
24/01/2017 245.00p 248.38p 241.50p 241.50p 3197
23/01/2017 245.80p 245.80p 243.02p 243.75p 6233
20/01/2017 245.00p 243.50p 241.50p 241.50p 0
19/01/2017 245.00p 245.00p 243.50p 243.50p 40000
18/01/2017 249.50p 255.00p 247.00p 250.00p 193943
17/01/2017 245.00p 246.69p 243.75p 243.75p 30398
16/01/2017 245.00p 245.00p 238.00p 238.00p 55153
13/01/2017 245.00p 245.00p 240.00p 240.00p 4049
12/01/2017 241.25p 246.60p 240.00p 242.50p 16339
11/01/2017 247.50p 247.50p 238.00p 245.75p 45516
10/01/2017 230.50p 247.00p 230.50p 230.50p 7268
09/01/2017 241.69p 241.69p 236.82p 237.50p 19175
06/01/2017 229.00p 248.00p 227.50p 245.00p 35373
05/01/2017 223.50p 227.00p 223.50p 227.00p 5132
04/01/2017 222.00p 227.00p 220.00p 227.00p 21803
03/01/2017 222.00p 222.00p 214.00p 214.00p 102
30/12/2016 220.00p 220.00p 213.00p 213.00p 117
29/12/2016 212.69p 215.00p 212.69p 215.00p 147
28/12/2016 220.00p 220.00p 216.25p 217.50p 996
23/12/2016 215.00p 216.00p 214.00p 214.00p 0
22/12/2016 215.00p 216.00p 215.00p 216.00p 2046
21/12/2016 214.13p 214.13p 208.50p 210.63p 9800
20/12/2016 222.00p 222.00p 222.00p 222.00p 9
19/12/2016 220.00p 222.00p 220.00p 222.00p 581
16/12/2016 220.00p 220.00p 218.63p 220.00p 195
15/12/2016 220.00p 220.50p 213.00p 213.00p 7928
14/12/2016 220.00p 220.00p 212.50p 212.50p 116
13/12/2016 220.00p 220.00p 212.50p 212.50p 970
12/12/2016 212.00p 212.00p 212.00p 212.00p 4639

*Close Price adjusted for both dividends and splits