livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

River and Mercantile Group - (RIV) share price history


River and Mercantile Group share priceRIV share price tradesRIV Fundamentals watchlistADD to watchlist
River and Mercantile Group - (RIV) share price history
Date Open High Low Close Volume
09/04/2020 174.00 184.25 174.00 182.50 13,979
08/04/2020 175.25 177.00 170.00 177.00 4,731
06/04/2020 174.50 175.00 168.00 168.00 1,221
03/04/2020 174.50 175.00 174.50 175.00 48
02/04/2020 171.00 175.00 161.05 167.75 12,524
01/04/2020 170.00 173.50 161.50 173.50 87,693
31/03/2020 165.25 176.00 158.00 173.00 24,758
30/03/2020 164.00 174.00 164.00 174.00 1,711
27/03/2020 169.50 169.50 169.50 169.50 0
26/03/2020 173.58 173.58 168.50 168.50 9,999
25/03/2020 175.37 175.50 173.00 174.50 4,591
24/03/2020 167.00 168.90 167.00 167.00 1,048
23/03/2020 176.86 178.50 152.47 164.00 29,718
20/03/2020 194.50 194.50 189.50 190.00 6,986
19/03/2020 193.82 194.50 186.00 190.50 1,114
18/03/2020 194.50 194.50 190.00 190.00 31,092
17/03/2020 200.00 202.00 187.69 202.00 23,478
16/03/2020 212.05 212.05 175.00 196.00 53,309
13/03/2020 229.00 229.00 212.00 212.00 115
12/03/2020 220.00 222.55 215.00 217.50 2,516
11/03/2020 230.00 238.90 223.00 223.00 4,259
10/03/2020 240.00 240.00 230.05 234.50 1,327
09/03/2020 240.00 240.00 230.05 240.00 8,325
06/03/2020 262.00 262.00 242.00 242.00 14,235
05/03/2020 262.00 265.48 255.00 255.00 8,195
04/03/2020 260.00 266.00 260.00 266.00 6,000
03/03/2020 260.00 270.00 260.00 262.00 3,187
02/03/2020 269.50 270.00 255.00 255.00 3,458
28/02/2020 280.00 280.00 257.00 260.00 22,190
27/02/2020 284.50 286.00 282.44 283.00 11,298

River and Mercantile Group - (RIV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices