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
Jul 9, 2020 192.00 192.00 185.71 187.75 1,006
Jul 8, 2020 185.71 192.00 183.00 187.75 5,763
Jul 7, 2020 192.00 192.00 192.00 187.75 17
Jul 6, 2020 189.14 189.50 185.00 186.25 2,158
Jul 3, 2020 0.00 0.00 0.00 187.75 0
Jul 2, 2020 189.04 192.50 189.04 192.50 1,602
Jul 1, 2020 192.50 192.50 192.50 187.75 140
Jun 30, 2020 185.00 192.00 185.00 187.75 7,747
Jun 29, 2020 185.50 195.00 185.50 190.00 211
Jun 26, 2020 199.50 199.50 198.80 190.50 249
Jun 25, 2020 199.50 199.50 185.00 197.00 3,321
Jun 24, 2020 200.00 200.00 195.00 195.00 28
Jun 23, 2020 185.50 185.50 185.00 192.50 279
Jun 22, 2020 190.00 190.00 190.00 190.00 6
Jun 19, 2020 199.50 200.00 192.00 192.00 2,715
Jun 18, 2020 190.06 195.00 190.06 195.00 102,811
Jun 17, 2020 195.00 199.525 188.439 190.00 153,454
Jun 16, 2020 180.50 189.00 180.50 190.00 11,597
Jun 15, 2020 174.25 188.00 174.25 188.00 15,172
Jun 12, 2020 185.938 185.938 184.50 178.50 10,779
Jun 11, 2020 181.90 184.50 176.10 179.50 7,038
Jun 10, 2020 184.00 184.62 180.00 180.00 20,332
Jun 9, 2020 195.75 201.00 180.00 180.00 79,867
Jun 8, 2020 193.75 201.00 186.60 201.00 6,833
Jun 5, 2020 186.05 200.00 185.847 200.00 221,382
Jun 4, 2020 184.689 201.00 184.689 194.00 98,217
Jun 3, 2020 184.375 184.375 184.375 178.75 500
Jun 2, 2020 180.80 180.80 173.60 178.50 898
Jun 1, 2020 176.60 185.00 172.50 173.00 21,286
May 29, 2020 172.95 177.00 171.00 173.75 40,180
May 28, 2020 162.50 162.50 162.50 168.00 1
May 27, 2020 162.50 173.50 162.00 162.00 684
May 26, 2020 164.15 174.00 162.00 162.00 6,705
May 25, 2020 172.95 0.00 0.00 162.00 0
May 22, 2020 172.95 172.95 162.00 162.00 5,419
May 21, 2020 173.425 173.425 162.50 167.50 2,355
May 20, 2020 173.425 174.00 173.00 174.00 10,105
May 19, 2020 0.00 0.00 0.00 168.00 0
May 18, 2020 165.50 171.00 165.50 171.00 15,791
May 15, 2020 165.725 166.00 161.93 166.00 26,569
May 14, 2020 183.20 183.20 161.00 163.25 46,815
May 13, 2020 185.50 185.50 174.00 185.50 7,788
May 12, 2020 183.60 185.50 176.50 181.75 38,701
May 11, 2020 182.00 190.00 181.754 182.00 8,064
May 8, 2020 0.00 0.00 0.00 185.00 0
May 7, 2020 181.00 189.50 181.00 185.00 2,474
May 6, 2020 183.89 189.06 180.00 180.00 23,917
May 5, 2020 183.732 193.50 183.732 184.00 3,238
May 4, 2020 189.115 193.00 189.115 187.50 674
May 1, 2020 190.50 194.50 182.30 182.50 47,346
Showing 1 to 50 of 260