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
14/06/2022 53.00 54.80 49.40 49.40 1,248,357
13/06/2022 53.00 54.80 49.40 49.40 1,248,357
10/06/2022 50.40 54.50 49.75 52.00 220,235
09/06/2022 58.00 58.74 48.00 51.40 1,060,858
08/06/2022 58.20 58.75 57.20 58.00 725,971
07/06/2022 58.60 59.00 57.20 58.00 256,472
06/06/2022 58.20 58.80 54.30 58.80 370,928
01/06/2022 61.80 61.80 58.20 60.00 177,220
31/05/2022 62.00 64.00 55.00 61.60 1,187,488
30/05/2022 263.00 278.00 263.00 278.00 461,874
27/05/2022 265.00 265.00 263.00 265.00 53,994
26/05/2022 265.00 265.00 263.00 263.00 83,681
25/05/2022 262.00 265.00 262.00 265.00 365,655
24/05/2022 265.00 265.00 262.00 262.00 56,699
23/05/2022 265.00 265.00 264.00 264.00 208,183
20/05/2022 265.00 265.00 262.96 264.00 198,571
19/05/2022 260.00 270.60 256.00 265.00 482,937
18/05/2022 260.00 260.00 259.00 259.00 24,190
17/05/2022 260.00 262.33 259.00 260.00 99,005
16/05/2022 260.00 260.00 259.00 259.00 13,662
13/05/2022 262.00 263.82 260.00 260.00 18,372
12/05/2022 262.00 265.00 257.00 265.00 46,476
11/05/2022 260.00 264.00 260.00 260.00 2,659
10/05/2022 262.00 264.00 260.00 262.50 59,847
09/05/2022 262.00 263.00 256.00 262.50 43,923
06/05/2022 261.00 261.80 261.00 261.00 3,749
05/05/2022 262.00 264.98 262.00 262.00 27,455
04/05/2022 269.00 269.00 261.00 263.00 92,179
03/05/2022 266.00 266.00 264.00 264.50 55,144
29/04/2022 264.00 265.00 264.00 265.00 61,846

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