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
04/08/2020 183.90 185.00 183.90 183.90 210
03/08/2020 184.50 184.50 175.00 179.50 1,912
31/07/2020 184.50 185.00 184.00 185.00 349
30/07/2020 185.00 185.00 183.90 185.00 149
29/07/2020 184.56 184.56 184.50 184.50 6,060
28/07/2020 175.00 184.50 175.00 179.50 8,607
27/07/2020 184.25 185.00 184.25 185.00 1,087
24/07/2020 170.50 184.50 170.50 177.50 56,484
23/07/2020 184.50 185.00 183.66 185.00 132
21/07/2020 176.00 185.00 176.00 180.50 10,516
20/07/2020 175.50 184.50 175.08 180.00 9,759
17/07/2020 184.50 184.50 171.00 171.00 1,181
16/07/2020 177.50 177.50 177.50 177.50 0
15/07/2020 184.50 184.50 170.82 179.50 66,647
14/07/2020 184.50 185.00 179.75 185.00 34,778
13/07/2020 187.75 191.64 160.00 179.00 301,014
10/07/2020 192.00 192.00 183.00 183.00 900
09/07/2020 192.00 192.00 185.71 187.75 1,006
08/07/2020 183.50 192.00 183.00 187.75 5,763
07/07/2020 192.00 192.00 192.00 192.00 17
06/07/2020 189.50 189.50 185.00 186.25 2,158
03/07/2020 187.75 187.75 187.75 187.75 0
02/07/2020 192.00 192.50 189.04 192.50 1,602
01/07/2020 192.50 192.50 187.75 187.75 140
30/06/2020 185.00 192.00 185.00 187.75 7,747
29/06/2020 185.50 195.00 185.50 190.00 211
26/06/2020 199.50 199.50 198.80 198.80 249
25/06/2020 199.50 199.50 185.00 197.00 3,321
24/06/2020 200.00 200.00 195.00 195.00 28
23/06/2020 185.50 185.50 185.00 185.50 279

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