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
09/12/2016 219.75p 219.75p 210.00p 210.00p 45855
08/12/2016 219.75p 219.75p 213.35p 213.50p 1114
07/12/2016 213.95p 212.50p 212.50p 212.50p 0
06/12/2016 213.95p 212.50p 212.50p 212.50p 0
05/12/2016 213.95p 213.95p 212.50p 212.50p 233
02/12/2016 205.50p 212.50p 205.50p 212.50p 4760
01/12/2016 207.16p 214.00p 212.50p 212.50p 0
30/11/2016 207.16p 214.00p 214.00p 214.00p 0
29/11/2016 207.16p 214.00p 207.16p 214.00p 4800
28/11/2016 207.01p 215.00p 207.01p 215.00p 4235
25/11/2016 217.28p 215.00p 215.00p 215.00p 0
24/11/2016 217.28p 217.28p 215.00p 215.00p 300
23/11/2016 215.85p 216.00p 216.00p 216.00p 0
22/11/2016 215.85p 216.00p 215.85p 216.00p 4605
21/11/2016 219.75p 219.75p 211.75p 215.00p 4005
18/11/2016 216.65p 216.65p 210.00p 215.00p 1503927
17/11/2016 216.00p 216.00p 216.00p 216.00p 0
16/11/2016 216.00p 216.00p 216.00p 216.00p 153145
15/11/2016 211.00p 216.80p 211.00p 216.00p 17230
14/11/2016 216.56p 216.56p 212.96p 215.00p 697
11/11/2016 211.00p 216.80p 211.00p 215.00p 2701
10/11/2016 213.00p 217.00p 213.00p 213.50p 13646
09/11/2016 206.25p 213.00p 211.50p 211.50p 0
08/11/2016 206.25p 214.00p 206.00p 213.00p 112091
07/11/2016 214.75p 214.75p 212.37p 212.37p 8816
04/11/2016 212.25p 213.00p 211.50p 211.50p 15184
03/11/2016 215.50p 215.50p 212.50p 212.50p 3785
02/11/2016 215.00p 219.50p 214.75p 219.50p 4284
01/11/2016 217.25p 218.37p 217.25p 218.37p 1502
31/10/2016 226.75p 226.75p 217.00p 218.50p 24603
28/10/2016 220.25p 226.75p 220.25p 226.75p 271
27/10/2016 220.00p 220.25p 215.00p 220.25p 15500
26/10/2016 218.00p 220.00p 215.00p 215.00p 22230
25/10/2016 217.00p 222.50p 217.00p 222.50p 23049
24/10/2016 218.25p 220.13p 218.25p 220.13p 0
21/10/2016 218.25p 218.25p 218.25p 218.25p 3
20/10/2016 219.25p 220.37p 214.25p 220.37p 0
19/10/2016 219.25p 220.88p 214.25p 214.25p 17037
18/10/2016 222.00p 222.00p 218.25p 218.25p 107875
17/10/2016 217.25p 221.25p 217.25p 221.25p 5001
14/10/2016 222.00p 223.00p 216.00p 223.00p 832068
13/10/2016 218.25p 224.00p 218.25p 224.00p 934
12/10/2016 223.00p 223.00p 215.34p 220.00p 19084
11/10/2016 220.94p 224.00p 219.18p 224.00p 5965
10/10/2016 225.00p 225.00p 216.75p 222.50p 10064
07/10/2016 225.00p 229.75p 215.25p 222.50p 9904
06/10/2016 230.00p 230.00p 218.25p 221.50p 3021
05/10/2016 230.00p 230.00p 224.00p 224.00p 1
04/10/2016 230.00p 230.00p 224.00p 224.00p 1
03/10/2016 221.30p 224.00p 218.25p 224.00p 59309
30/09/2016 218.25p 221.50p 218.25p 221.50p 1
29/09/2016 218.25p 224.00p 218.25p 224.00p 67
28/09/2016 218.00p 224.00p 218.00p 224.00p 149
27/09/2016 222.50p 223.00p 218.00p 218.00p 343735
26/09/2016 220.00p 223.00p 220.00p 220.00p 355860
23/09/2016 220.25p 227.00p 220.25p 227.00p 101
22/09/2016 220.25p 229.81p 220.25p 227.00p 398009
21/09/2016 220.25p 223.00p 220.25p 223.00p 696607
20/09/2016 217.25p 225.50p 217.25p 225.50p 78
19/09/2016 217.25p 225.50p 217.25p 225.50p 76
16/09/2016 217.25p 234.00p 217.25p 225.50p 17488
15/09/2016 217.25p 225.50p 217.25p 225.50p 356
14/09/2016 217.25p 225.50p 225.50p 225.50p 0
13/09/2016 217.25p 225.50p 217.25p 225.50p 282628
12/09/2016 234.00p 234.00p 227.13p 227.13p 627
09/09/2016 218.00p 226.00p 218.00p 226.00p 1
08/09/2016 227.00p 227.00p 223.75p 223.75p 1404
07/09/2016 208.25p 217.81p 208.25p 215.00p 275
06/09/2016 219.00p 219.00p 218.00p 218.00p 7000
05/09/2016 210.25p 217.00p 215.50p 217.00p 0
02/09/2016 210.25p 216.70p 210.25p 215.50p 5001
01/09/2016 210.25p 216.70p 210.25p 215.50p 5001
31/08/2016 210.25p 210.25p 210.00p 210.00p 4
30/08/2016 210.25p 215.50p 210.25p 215.50p 1
26/08/2016 210.25p 218.21p 210.25p 215.50p 5701
25/08/2016 210.25p 215.00p 210.25p 215.00p 11608
24/08/2016 211.25p 215.00p 210.00p 210.00p 2060
23/08/2016 211.25p 220.00p 211.25p 215.37p 7010
22/08/2016 210.25p 210.25p 210.00p 210.00p 56
19/08/2016 211.25p 211.25p 210.00p 210.00p 5611
18/08/2016 213.50p 213.50p 210.00p 210.00p 4339
17/08/2016 210.25p 215.50p 211.00p 215.50p 0
16/08/2016 210.25p 211.00p 210.00p 211.00p 0
15/08/2016 210.25p 216.30p 210.00p 210.00p 12904
12/08/2016 208.25p 215.00p 205.00p 205.00p 8601
11/08/2016 208.25p 208.25p 205.00p 205.00p 2502
10/08/2016 215.75p 216.00p 208.00p 208.00p 2149
09/08/2016 210.25p 215.00p 208.00p 208.00p 23396
08/08/2016 210.25p 219.00p 210.00p 210.00p 5234
05/08/2016 215.00p 220.00p 203.00p 203.00p 2580
04/08/2016 203.25p 203.25p 203.00p 203.00p 4
03/08/2016 203.25p 218.00p 203.00p 203.00p 109
02/08/2016 203.25p 218.00p 203.00p 203.00p 1684
01/08/2016 216.00p 216.00p 203.00p 203.00p 3115
29/07/2016 203.25p 216.00p 203.25p 216.00p 2
28/07/2016 215.00p 220.00p 208.25p 212.00p 23133
27/07/2016 198.25p 212.50p 198.25p 212.50p 1517
26/07/2016 198.25p 206.50p 198.25p 206.50p 4
25/07/2016 198.25p 210.92p 198.25p 202.00p 563
22/07/2016 197.25p 212.50p 197.25p 212.50p 2101
21/07/2016 197.25p 202.52p 197.25p 201.00p 93
20/07/2016 197.25p 203.06p 197.25p 201.00p 3925
19/07/2016 197.25p 201.00p 197.25p 201.00p 13
18/07/2016 197.25p 202.52p 197.25p 201.00p 24253
15/07/2016 197.25p 201.00p 197.25p 201.00p 1508
14/07/2016 197.25p 200.00p 197.25p 200.00p 987
13/07/2016 197.00p 202.81p 197.00p 197.00p 4670
12/07/2016 198.00p 199.00p 198.00p 199.00p 1718
11/07/2016 193.25p 199.00p 193.25p 199.00p 4230
08/07/2016 193.25p 202.06p 191.50p 191.50p 13719
07/07/2016 193.00p 196.00p 193.00p 193.00p 3476
06/07/2016 195.00p 195.00p 194.75p 194.75p 10000
05/07/2016 190.00p 203.75p 189.17p 196.00p 17223
04/07/2016 187.50p 187.50p 182.00p 182.00p 1388
01/07/2016 184.25p 186.00p 182.00p 184.00p 13972
30/06/2016 187.50p 187.50p 180.00p 183.75p 259930
29/06/2016 184.50p 185.00p 178.25p 181.50p 36315
28/06/2016 187.00p 187.00p 181.00p 181.00p 2317
27/06/2016 204.25p 210.34p 173.50p 179.00p 233869
24/06/2016 204.25p 205.00p 203.00p 203.00p 5265
23/06/2016 222.50p 222.50p 221.50p 221.50p 60000
22/06/2016 225.00p 225.00p 222.25p 222.50p 33646
21/06/2016 220.00p 228.00p 219.00p 219.00p 28215
20/06/2016 225.00p 225.00p 224.00p 224.00p 34651
17/06/2016 225.00p 225.00p 210.25p 223.50p 7130
16/06/2016 228.00p 231.50p 228.00p 228.00p 7781
15/06/2016 228.50p 231.50p 228.50p 231.50p 2750
14/06/2016 230.25p 234.75p 228.00p 230.00p 15002
13/06/2016 235.00p 235.00p 230.25p 232.50p 26
10/06/2016 235.00p 235.00p 232.50p 232.50p 17
09/06/2016 235.00p 235.00p 230.25p 232.50p 24
08/06/2016 235.00p 235.00p 235.00p 235.00p 66
07/06/2016 235.00p 235.00p 230.70p 232.50p 4025
06/06/2016 235.00p 235.00p 230.00p 232.50p 12524
03/06/2016 230.00p 232.00p 228.00p 228.00p 59292
02/06/2016 225.25p 233.50p 231.50p 233.50p 0
01/06/2016 225.25p 231.50p 225.25p 231.50p 400001
31/05/2016 225.25p 227.62p 225.00p 225.00p 3553
27/05/2016 232.00p 231.50p 230.00p 230.00p 0
26/05/2016 232.00p 232.00p 231.50p 231.50p 6882
25/05/2016 230.00p 235.00p 227.00p 227.00p 14603
24/05/2016 230.00p 230.46p 230.00p 230.00p 110000
23/05/2016 232.50p 232.50p 225.68p 230.00p 94235
20/05/2016 228.00p 230.00p 228.00p 230.00p 874
19/05/2016 225.25p 230.00p 225.00p 230.00p 0
18/05/2016 225.25p 232.50p 225.00p 225.00p 3901
17/05/2016 225.25p 232.50p 225.25p 230.00p 7416
16/05/2016 227.69p 230.00p 227.69p 230.00p 2250
13/05/2016 230.00p 232.56p 230.00p 230.00p 201700
12/05/2016 230.46p 230.46p 230.00p 230.00p 185000
11/05/2016 232.56p 232.56p 231.00p 231.00p 8551
10/05/2016 230.00p 230.00p 225.00p 225.00p 19118
09/05/2016 229.75p 229.75p 225.00p 225.00p 1100
06/05/2016 228.25p 228.25p 224.00p 224.00p 3000
05/05/2016 224.75p 226.50p 225.00p 226.50p 0
04/05/2016 224.75p 225.00p 220.00p 225.00p 50094
03/05/2016 223.25p 224.98p 223.00p 223.00p 3005
29/04/2016 240.00p 240.00p 226.50p 229.50p 24083
28/04/2016 236.25p 237.50p 237.00p 237.50p 0
27/04/2016 236.25p 241.42p 236.25p 237.00p 11124
26/04/2016 238.25p 238.25p 233.00p 235.00p 64271
25/04/2016 238.25p 242.00p 238.00p 238.00p 5156
22/04/2016 238.25p 241.50p 238.25p 241.50p 3
21/04/2016 238.25p 241.50p 241.50p 241.50p 0
20/04/2016 238.25p 241.50p 238.25p 241.50p 36
19/04/2016 244.75p 244.75p 238.00p 238.00p 2128
18/04/2016 244.50p 241.50p 241.50p 241.50p 0
15/04/2016 244.50p 241.50p 241.37p 241.50p 0
14/04/2016 244.50p 241.50p 241.37p 241.37p 0
13/04/2016 244.50p 243.50p 241.50p 241.50p 0
12/04/2016 244.50p 244.50p 243.50p 243.50p 503
11/04/2016 244.50p 243.50p 243.50p 243.50p 0
08/04/2016 244.50p 244.50p 243.50p 243.50p 0
07/04/2016 244.50p 244.50p 243.50p 244.50p 0
06/04/2016 244.50p 243.50p 243.50p 243.50p 0
05/04/2016 244.50p 244.50p 243.50p 243.50p 90
04/04/2016 248.75p 248.75p 240.69p 243.50p 8437
01/04/2016 248.75p 248.75p 243.50p 243.50p 5
31/03/2016 248.75p 248.75p 244.50p 244.50p 3
30/03/2016 246.00p 248.75p 240.50p 240.50p 2541
29/03/2016 248.75p 248.75p 242.00p 243.00p 1330
24/03/2016 249.00p 249.00p 238.00p 242.00p 29009
23/03/2016 248.75p 249.00p 243.50p 243.50p 399
22/03/2016 238.25p 248.75p 238.25p 243.50p 1392
21/03/2016 249.00p 249.00p 239.83p 243.50p 2908
18/03/2016 247.00p 247.00p 240.00p 242.62p 42084
17/03/2016 246.75p 246.75p 240.63p 244.62p 9172
16/03/2016 238.00p 247.00p 238.00p 242.62p 1541
15/03/2016 244.50p 246.00p 242.00p 243.00p 59066
14/03/2016 242.00p 244.50p 238.37p 241.25p 20111
11/03/2016 240.00p 240.00p 234.64p 240.00p 47276
10/03/2016 240.00p 240.00p 235.00p 235.00p 80924
09/03/2016 240.00p 240.00p 235.00p 235.00p 2
08/03/2016 239.00p 239.00p 235.00p 235.00p 2
07/03/2016 239.00p 239.00p 234.50p 234.50p 2
04/03/2016 239.00p 239.00p 230.95p 233.00p 172
03/03/2016 235.00p 235.00p 232.50p 232.50p 2
02/03/2016 235.00p 235.00p 233.90p 234.00p 40745
01/03/2016 221.75p 237.00p 221.00p 234.00p 178545
29/02/2016 220.00p 221.05p 218.00p 218.00p 46229

*Close Price adjusted for both dividends and splits