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
26/02/2016 221.75p 223.00p 218.50p 221.00p 105516
25/02/2016 221.75p 221.75p 219.75p 219.75p 2
24/02/2016 222.75p 223.00p 220.77p 223.00p 510
23/02/2016 226.75p 226.75p 220.37p 220.37p 4533
22/02/2016 223.25p 223.25p 221.41p 221.88p 195
19/02/2016 225.00p 225.00p 220.00p 221.62p 4028
18/02/2016 230.50p 230.50p 220.00p 223.50p 18740
17/02/2016 231.43p 235.12p 230.50p 235.12p 13971
16/02/2016 240.00p 240.00p 230.25p 235.12p 13082
15/02/2016 241.75p 242.00p 238.63p 238.63p 6179
12/02/2016 242.00p 242.00p 240.75p 241.00p 18625
11/02/2016 242.00p 248.00p 240.00p 240.75p 21848
10/02/2016 248.25p 257.00p 248.25p 257.00p 584
09/02/2016 248.25p 252.50p 247.79p 252.50p 5968
08/02/2016 248.50p 253.85p 248.50p 252.50p 1900
05/02/2016 248.50p 252.50p 252.50p 252.50p 0
04/02/2016 248.50p 252.50p 252.50p 252.50p 0
03/02/2016 248.50p 252.50p 252.50p 252.50p 0
02/02/2016 248.50p 253.85p 248.50p 252.50p 1404135
01/02/2016 251.31p 252.62p 251.31p 252.62p 400
29/01/2016 250.25p 250.40p 248.50p 248.75p 3641
28/01/2016 250.96p 254.00p 250.96p 254.00p 2500
27/01/2016 250.25p 253.58p 250.25p 252.62p 818
26/01/2016 255.00p 255.00p 254.00p 254.00p 2000
25/01/2016 265.00p 265.00p 262.00p 265.00p 841
22/01/2016 262.00p 262.00p 260.00p 260.00p 2100
21/01/2016 258.76p 260.00p 260.00p 260.00p 0
20/01/2016 258.76p 260.00p 258.76p 260.00p 2500
19/01/2016 264.86p 264.86p 259.02p 260.00p 4200
18/01/2016 258.66p 264.50p 257.00p 260.00p 9495
15/01/2016 257.00p 259.65p 257.00p 257.00p 12887
14/01/2016 253.25p 256.37p 252.75p 256.00p 14522
13/01/2016 263.00p 263.00p 256.66p 258.00p 328
12/01/2016 259.49p 261.11p 258.12p 258.12p 427
11/01/2016 259.49p 259.49p 256.37p 258.12p 1295
08/01/2016 262.75p 262.75p 258.00p 258.00p 145
07/01/2016 263.25p 268.00p 254.00p 260.00p 33934
06/01/2016 268.00p 269.50p 268.00p 269.50p 90
05/01/2016 270.00p 270.00p 269.00p 269.00p 0
04/01/2016 270.00p 270.00p 266.00p 270.00p 3378
31/12/2015 266.00p 265.00p 265.00p 265.00p 0
30/12/2015 266.00p 266.00p 265.00p 265.00p 300
29/12/2015 266.00p 266.00p 265.00p 265.00p 1776
24/12/2015 262.00p 266.00p 265.00p 266.00p 0
23/12/2015 262.00p 265.00p 262.00p 265.00p 17000
22/12/2015 264.75p 265.00p 261.50p 265.00p 54515
21/12/2015 260.25p 260.25p 260.00p 260.25p 4847
18/12/2015 266.01p 264.75p 264.75p 264.75p 0
17/12/2015 266.01p 267.00p 264.75p 264.75p 372
16/12/2015 268.00p 268.00p 263.00p 267.00p 63153
15/12/2015 268.00p 269.50p 268.00p 269.50p 3514
14/12/2015 261.00p 264.00p 261.00p 264.00p 1150
11/12/2015 262.50p 264.00p 262.50p 264.00p 100000
10/12/2015 261.72p 264.00p 262.50p 262.50p 0
09/12/2015 261.72p 264.00p 264.00p 264.00p 0
08/12/2015 261.72p 265.12p 261.72p 264.00p 1255
07/12/2015 266.49p 266.49p 265.12p 265.12p 182
04/12/2015 270.00p 270.00p 260.28p 270.00p 16803
03/12/2015 264.75p 270.00p 265.00p 265.00p 0
02/12/2015 264.75p 270.00p 264.75p 270.00p 434529
01/12/2015 259.00p 264.26p 259.00p 259.00p 501
30/11/2015 264.50p 264.50p 257.50p 258.50p 1355
27/11/2015 259.50p 259.50p 257.50p 257.50p 200
26/11/2015 257.00p 258.00p 257.00p 258.00p 14511
25/11/2015 265.00p 266.08p 256.00p 256.00p 15104
24/11/2015 273.00p 273.00p 271.00p 271.00p 926
23/11/2015 279.75p 279.75p 265.00p 270.50p 16202
20/11/2015 279.56p 279.56p 275.00p 275.00p 2000
19/11/2015 275.25p 282.00p 275.00p 277.62p 3600
18/11/2015 282.00p 282.00p 279.00p 279.00p 4234
17/11/2015 280.50p 282.53p 279.00p 279.00p 2676
16/11/2015 279.75p 281.08p 279.00p 279.00p 9946
13/11/2015 279.96p 279.96p 275.00p 275.00p 2661
12/11/2015 275.00p 275.00p 272.50p 272.50p 630
11/11/2015 279.27p 279.90p 275.00p 275.00p 3346
10/11/2015 276.25p 277.53p 275.77p 276.00p 10878
09/11/2015 266.00p 283.00p 265.11p 279.00p 27127
06/11/2015 255.00p 262.00p 252.00p 260.50p 20270
05/11/2015 257.87p 253.00p 253.00p 253.00p 0
04/11/2015 257.87p 257.87p 253.00p 253.00p 1172
03/11/2015 257.28p 257.28p 249.68p 253.00p 58289
02/11/2015 257.69p 253.00p 253.00p 253.00p 0
30/10/2015 257.69p 257.69p 253.00p 253.00p 854
29/10/2015 247.75p 255.00p 247.59p 253.00p 21480
28/10/2015 247.75p 249.60p 245.00p 248.00p 332533
27/10/2015 240.00p 243.13p 243.00p 243.00p 0
26/10/2015 240.00p 243.13p 243.00p 243.13p 0
23/10/2015 240.00p 243.00p 243.00p 243.00p 0
22/10/2015 240.00p 243.00p 243.00p 243.00p 0
21/10/2015 240.00p 247.28p 240.00p 243.00p 171204
20/10/2015 247.55p 247.55p 243.00p 243.00p 807
19/10/2015 247.75p 249.60p 245.00p 245.00p 542056
16/10/2015 244.17p 243.75p 241.50p 243.75p 0
15/10/2015 244.17p 244.41p 241.50p 241.50p 8712
14/10/2015 238.00p 241.50p 238.00p 241.50p 60000
13/10/2015 242.32p 242.32p 240.43p 241.50p 7684
12/10/2015 239.76p 241.50p 239.76p 241.50p 1200
09/10/2015 244.75p 245.00p 241.50p 241.50p 632
08/10/2015 238.25p 243.00p 241.50p 241.50p 0
07/10/2015 238.25p 243.00p 238.25p 243.00p 52516
06/10/2015 246.25p 248.00p 242.75p 248.00p 547568
05/10/2015 237.75p 243.00p 243.00p 243.00p 0
02/10/2015 237.75p 243.00p 243.00p 243.00p 0
01/10/2015 237.75p 245.00p 237.75p 243.00p 9633
30/09/2015 230.00p 237.75p 229.75p 234.00p 38967
29/09/2015 231.75p 232.75p 230.00p 230.00p 3951
28/09/2015 225.25p 229.00p 225.25p 229.00p 1732
25/09/2015 227.00p 229.00p 226.00p 227.00p 2788
24/09/2015 233.00p 229.00p 229.00p 229.00p 0
23/09/2015 233.00p 233.00p 229.00p 229.00p 5000
22/09/2015 230.00p 234.00p 229.00p 229.00p 49612
21/09/2015 234.00p 234.00p 234.00p 234.00p 176
18/09/2015 233.75p 234.00p 229.01p 234.00p 3896
17/09/2015 226.74p 229.75p 226.74p 229.75p 3000
16/09/2015 227.00p 230.50p 227.00p 230.50p 4178
15/09/2015 217.50p 227.00p 217.50p 227.00p 8327
14/09/2015 217.75p 218.00p 217.75p 218.00p 1507
11/09/2015 214.00p 214.00p 214.00p 214.00p 929
10/09/2015 210.25p 214.00p 210.25p 214.00p 929
09/09/2015 217.75p 215.50p 214.00p 214.00p 0
08/09/2015 217.75p 217.75p 213.00p 215.50p 1836
07/09/2015 213.00p 213.00p 208.25p 213.00p 1061
04/09/2015 208.25p 213.00p 208.25p 213.00p 403917
03/09/2015 212.75p 215.37p 213.00p 215.37p 0
02/09/2015 212.75p 213.00p 212.75p 213.00p 259
01/09/2015 217.00p 217.00p 210.00p 217.00p 36867
28/08/2015 210.25p 214.00p 210.25p 214.00p 456
27/08/2015 217.37p 217.37p 214.00p 214.00p 250
26/08/2015 217.62p 217.62p 214.00p 214.00p 911
25/08/2015 217.00p 217.00p 209.50p 215.00p 48263
24/08/2015 217.25p 218.50p 217.25p 218.50p 588
21/08/2015 222.00p 224.75p 219.20p 221.00p 2698
20/08/2015 222.00p 225.56p 222.00p 222.00p 1654
19/08/2015 219.72p 224.50p 219.72p 224.50p 366
18/08/2015 222.25p 224.25p 222.13p 224.25p 0
17/08/2015 222.25p 226.00p 222.13p 222.13p 12557
14/08/2015 225.62p 226.00p 222.00p 226.00p 4624
13/08/2015 224.44p 224.44p 222.00p 222.00p 2078
12/08/2015 222.00p 222.00p 222.00p 222.00p 0
11/08/2015 222.00p 222.00p 222.00p 222.00p 35569
10/08/2015 221.23p 223.50p 222.00p 222.00p 0
07/08/2015 221.23p 223.50p 222.00p 223.50p 0
06/08/2015 221.23p 223.38p 221.23p 222.00p 627
05/08/2015 226.50p 226.50p 223.38p 223.38p 2299
04/08/2015 221.75p 227.00p 221.75p 227.00p 19934
03/08/2015 222.00p 222.00p 218.00p 218.50p 4407
31/07/2015 222.74p 222.74p 220.00p 220.00p 5000
30/07/2015 222.04p 222.04p 219.00p 220.00p 25207
29/07/2015 217.00p 217.00p 212.25p 214.50p 8621
28/07/2015 217.75p 218.00p 212.25p 215.50p 45169
27/07/2015 213.25p 216.50p 214.00p 216.50p 0
24/07/2015 213.25p 214.00p 213.25p 214.00p 884
23/07/2015 219.75p 216.37p 216.25p 216.25p 0
22/07/2015 219.75p 220.61p 216.37p 216.37p 579
21/07/2015 221.50p 221.50p 217.37p 217.37p 1500
20/07/2015 219.75p 219.94p 217.50p 217.50p 4783
17/07/2015 217.25p 217.50p 216.50p 217.50p 0
16/07/2015 217.25p 219.44p 216.50p 216.50p 4526
15/07/2015 220.95p 220.95p 219.50p 219.50p 10000
14/07/2015 216.37p 216.50p 216.37p 216.50p 5000
13/07/2015 219.75p 216.50p 216.37p 216.37p 0
10/07/2015 219.75p 220.00p 216.50p 216.50p 14460
09/07/2015 215.00p 215.00p 214.63p 214.63p 11000
08/07/2015 220.00p 214.88p 214.75p 214.88p 0
07/07/2015 220.00p 220.00p 214.75p 214.75p 0
06/07/2015 220.00p 220.00p 210.00p 220.00p 60648
03/07/2015 215.00p 215.00p 215.00p 215.00p 464000
02/07/2015 216.75p 215.00p 215.00p 215.00p 0
01/07/2015 216.75p 217.00p 215.00p 215.00p 9585
30/06/2015 219.31p 214.63p 212.00p 212.00p 0
29/06/2015 219.31p 219.31p 214.63p 214.63p 216
26/06/2015 210.25p 213.63p 210.25p 213.63p 85
25/06/2015 215.25p 215.25p 212.00p 215.00p 11074
24/06/2015 218.00p 219.13p 218.00p 219.13p 10000
23/06/2015 220.00p 220.00p 217.31p 219.13p 40000
22/06/2015 222.75p 223.00p 219.13p 219.13p 0
19/06/2015 222.75p 223.00p 220.00p 223.00p 106201
18/06/2015 215.50p 219.13p 215.25p 215.25p 3623
17/06/2015 223.00p 219.13p 219.13p 219.13p 0
16/06/2015 223.00p 223.00p 216.75p 219.13p 13500
15/06/2015 215.00p 219.13p 215.00p 219.13p 8575
12/06/2015 205.25p 210.00p 205.25p 210.00p 124
11/06/2015 213.66p 209.50p 209.50p 209.50p 0
10/06/2015 213.66p 209.50p 209.50p 209.50p 0
09/06/2015 213.66p 209.50p 209.50p 209.50p 0
08/06/2015 213.66p 213.66p 209.50p 209.50p 6500
05/06/2015 214.00p 214.00p 209.50p 209.50p 9517
04/06/2015 205.25p 205.25p 205.00p 205.00p 138
03/06/2015 212.05p 209.50p 209.50p 209.50p 0
02/06/2015 212.05p 213.00p 209.50p 209.50p 3820
01/06/2015 210.00p 210.00p 209.50p 209.50p 15674
29/05/2015 210.00p 209.50p 209.50p 209.50p 0
28/05/2015 210.00p 209.50p 209.50p 209.50p 0
27/05/2015 210.00p 209.50p 209.50p 209.50p 0
26/05/2015 210.00p 210.00p 209.50p 209.50p 31750
22/05/2015 208.00p 209.50p 208.00p 209.50p 7000
21/05/2015 213.00p 210.50p 209.50p 209.50p 0
20/05/2015 213.00p 213.00p 209.50p 210.50p 1000
19/05/2015 212.05p 209.50p 209.50p 209.50p 0
18/05/2015 212.05p 209.50p 209.50p 209.50p 0

*Close Price adjusted for both dividends and splits