River and Mercantile Group PLC
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 Jun 2022 |
GBX |
53 |
54.8 |
49.4 |
49.4 |
49.4 |
0.0 (0.0%)
|
1,248,357 |
13 Jun 2022 |
GBX |
53 |
54.8 |
49.4 |
49.4 |
49.4 |
-2.6 (-5%)
|
1,253,314 |
10 Jun 2022 |
GBX |
50.4 |
54.5 |
48.8 |
52 |
52 |
+0.6 (+1.17%)
|
220,486 |
9 Jun 2022 |
GBX |
58 |
58.74 |
48 |
51.4 |
51.4 |
-6.6 (-11.38%)
|
1,064,771 |
8 Jun 2022 |
GBX |
58.2 |
58.75 |
57.2 |
58 |
58 |
0.0 (0.0%)
|
726,038 |
7 Jun 2022 |
GBX |
58.6 |
59 |
57.2 |
58 |
58 |
-0.8 (-1.36%)
|
266,129 |
6 Jun 2022 |
GBX |
58.2 |
58.8 |
54.296 |
58.8 |
58.8 |
-1.2 (-2%)
|
407,998 |
1 Jun 2022 |
GBX |
61.8 |
62 |
58.2 |
60 |
60 |
-1.6 (-2.60%)
|
187,737 |
31 May 2022 |
GBX |
62 |
64 |
55 |
61.6 |
61.6 |
+4.98 (+8.80%)
|
1,214,616 |
30 May 2022 |
GBX |
53.565 |
56.62 |
53.565 |
56.62 |
56.62 |
+2.648 (+4.91%)
|
3,045,979 |
27 May 2022 |
GBX |
53.9723 |
53.9723 |
53.565 |
53.9723 |
53.9723 |
+0.407 (+0.76%)
|
53,994 |
26 May 2022 |
GBX |
53.9723 |
53.9723 |
53.565 |
53.565 |
53.565 |
-0.407 (-0.75%)
|
83,826 |
25 May 2022 |
GBX |
53.3613 |
53.9723 |
53.3613 |
53.9723 |
53.9723 |
+0.611 (+1.15%)
|
365,656 |
24 May 2022 |
GBX |
53.9723 |
53.9723 |
53.3613 |
53.3613 |
53.3613 |
-0.407 (-0.76%)
|
57,849 |
23 May 2022 |
GBX |
53.9723 |
53.9723 |
53.7686 |
53.7686 |
53.7686 |
0.0 (0.0%)
|
272,861 |
20 May 2022 |
GBX |
53.9723 |
53.9723 |
53.5568 |
53.7686 |
53.7686 |
-0.204 (-0.38%)
|
200,571 |
19 May 2022 |
GBX |
52.954 |
55.1129 |
52.1393 |
53.9723 |
53.9723 |
+1.222 (+2.32%)
|
482,937 |
18 May 2022 |
GBX |
52.954 |
52.954 |
52.7503 |
52.7503 |
52.7503 |
-0.204 (-0.38%)
|
24,190 |
17 May 2022 |
GBX |
52.954 |
53.4285 |
52.7503 |
52.954 |
52.954 |
+0.204 (+0.39%)
|
99,006 |
16 May 2022 |
GBX |
52.954 |
52.954 |
52.7503 |
52.7503 |
52.7503 |
-0.204 (-0.38%)
|
13,662 |
13 May 2022 |
GBX |
53.3613 |
53.732 |
52.954 |
52.954 |
52.954 |
-1.018 (-1.89%)
|
18,372 |
12 May 2022 |
GBX |
53.3613 |
53.9723 |
52.343 |
53.9723 |
53.9723 |
+1.018 (+1.92%)
|
48,476 |
11 May 2022 |
GBX |
52.954 |
53.7686 |
52.954 |
52.954 |
52.954 |
-0.509 (-0.95%)
|
2,675 |
10 May 2022 |
GBX |
53.3613 |
53.7686 |
52.954 |
53.4631 |
53.4631 |
0.0 (0.0%)
|
59,847 |
9 May 2022 |
GBX |
53.3613 |
53.565 |
52.1393 |
53.4631 |
53.4631 |
+0.305 (+0.57%)
|
49,924 |
6 May 2022 |
GBX |
53.1576 |
53.9723 |
53.1576 |
53.1576 |
53.1576 |
-0.204 (-0.38%)
|
3,750 |
5 May 2022 |
GBX |
53.3613 |
53.9682 |
53.3613 |
53.3613 |
53.3613 |
-0.204 (-0.38%)
|
29,455 |
4 May 2022 |
GBX |
54.787 |
54.787 |
53.1576 |
53.565 |
53.565 |
-0.305 (-0.57%)
|
93,179 |
3 May 2022 |
GBX |
54.176 |
54.176 |
53.7686 |
53.8705 |
53.8705 |
-0.102 (-0.19%)
|
55,144 |
29 Apr 2022 |
GBX |
53.7686 |
53.9723 |
53.7686 |
53.9723 |
53.9723 |
+0.204 (+0.38%)
|
66,846 |