Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

River And Mercantile Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 10, 2019 230.00 245.00 230.00 232.00 667,588
Dec 9, 2019 234.00 238.00 234.00 239.00 71
Dec 6, 2019 231.70 247.00 231.70 239.50 1,947
Dec 5, 2019 232.00 240.00 232.00 235.00 152,376
Dec 4, 2019 239.00 240.00 238.90 234.50 21,928
Dec 3, 2019 233.98 234.00 233.98 232.50 4,792
Dec 2, 2019 237.00 239.00 231.48 235.00 17,607
Nov 29, 2019 242.58 242.58 231.80 239.00 254,319
Nov 28, 2019 230.05 230.05 230.05 234.50 3,000
Nov 27, 2019 246.14 246.14 236.66 235.00 12,088
Nov 26, 2019 244.50 244.50 229.90 241.00 323,814
Nov 25, 2019 243.50 249.00 238.00 249.00 7,017
Nov 22, 2019 238.05 242.00 237.00 243.50 1,570
Nov 21, 2019 242.28 242.28 242.00 243.00 8,528
Nov 20, 2019 242.00 242.00 242.00 242.00 153
Nov 19, 2019 236.40 236.40 235.00 242.50 18,339
Nov 18, 2019 240.36 241.00 240.36 241.00 3,468
Nov 15, 2019 233.00 242.28 231.00 236.00 6,076
Nov 14, 2019 235.00 240.00 235.00 240.00 24
Nov 13, 2019 239.00 242.44 238.00 238.00 12,792
Nov 12, 2019 245.00 245.00 231.60 242.00 26,319
Nov 11, 2019 254.60 254.60 252.00 252.00 5,693
Nov 8, 2019 249.60 252.00 249.60 250.00 586
Nov 7, 2019 255.00 255.00 249.00 251.50 1,574
Nov 6, 2019 260.00 260.00 254.60 255.00 4,002
Nov 5, 2019 258.00 260.00 253.00 253.00 245
Nov 4, 2019 256.50 258.00 248.00 254.00 63,804
Nov 1, 2019 256.00 256.00 241.15 250.00 5,571
Oct 31, 2019 249.70 249.70 242.11 247.00 482
Oct 30, 2019 252.00 252.00 240.00 240.00 123
Oct 29, 2019 254.00 254.00 254.00 245.00 13,808
Oct 28, 2019 245.09 254.00 245.09 246.00 2,460
Oct 25, 2019 0.00 0.00 0.00 247.00 0
Oct 24, 2019 247.76 248.00 240.00 240.00 6,587
Oct 23, 2019 250.00 250.00 248.00 249.50 6,816
Oct 22, 2019 249.50 254.00 249.50 254.00 8,680
Oct 21, 2019 254.00 254.00 252.00 249.50 1,653
Oct 18, 2019 256.10 256.10 240.00 240.00 6,461
Oct 17, 2019 247.00 248.00 244.00 246.00 272,591
Oct 16, 2019 248.10 259.00 245.00 248.00 21,681
Oct 15, 2019 245.00 250.00 244.80 250.00 42,465
Oct 14, 2019 241.98 250.00 241.98 250.00 1,002
Oct 11, 2019 242.00 245.00 241.92 245.00 29,712
Oct 10, 2019 259.00 259.00 234.00 244.00 40,563
Oct 9, 2019 250.00 255.00 250.00 252.50 4,573
Oct 8, 2019 259.00 259.00 259.00 254.50 7
Oct 7, 2019 256.65 256.65 250.00 254.50 184
Oct 4, 2019 260.00 260.00 260.00 260.00 3,338
Oct 3, 2019 259.00 259.00 250.00 254.50 13
Oct 2, 2019 0.00 0.00 0.00 257.00 0
Showing 1 to 50 of 260