LSE - Delayed Quote GBp
River Global Plc (RVRB.L)
30.20
-0.80
(-2.58%)
At close: May 16 at 4:35:07 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 30.00 | 30.37 | 29.39 | 30.20 | 30.20 | 117,871 |
| May 15, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 103,881 |
| May 14, 2025 | 30.00 | 30.33 | 29.22 | 30.20 | 30.20 | 38,063 |
| May 13, 2025 | 30.00 | 30.33 | 29.20 | 30.00 | 30.00 | 113,237 |
| May 12, 2025 | 30.50 | 32.00 | 29.05 | 30.00 | 30.00 | 213,288 |
| May 9, 2025 | 30.50 | 30.75 | 29.38 | 30.50 | 30.50 | 123,228 |
| May 8, 2025 | 30.50 | 30.89 | 29.61 | 30.50 | 30.50 | 95,073 |
| May 7, 2025 | 30.50 | 31.94 | 29.15 | 30.50 | 30.50 | 10,556 |
| May 6, 2025 | 29.30 | 31.94 | 29.15 | 30.50 | 30.50 | 82,890 |
| May 2, 2025 | 29.30 | 29.97 | 29.15 | 29.30 | 29.30 | 73,107 |
| May 1, 2025 | 29.30 | 30.00 | 28.60 | 29.30 | 29.30 | 148,173 |
| Apr 30, 2025 | 29.30 | 30.00 | 28.86 | 29.30 | 29.30 | 15,823 |
| Apr 29, 2025 | 29.80 | 31.00 | 28.60 | 31.00 | 31.00 | 47,102 |
| Apr 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 25, 2025 | 29.80 | 31.00 | 28.86 | 29.80 | 29.80 | 33,135 |
| Apr 24, 2025 | 29.80 | 31.00 | 28.60 | 29.80 | 29.80 | 7 |
| Apr 23, 2025 | 29.80 | 30.19 | 28.60 | 29.80 | 29.80 | 13,478 |
| Apr 22, 2025 | 30.50 | 30.49 | 28.75 | 29.80 | 29.80 | 174,034 |
| Apr 17, 2025 | 30.50 | 32.00 | 29.20 | 29.20 | 29.20 | 129,514 |
| Apr 16, 2025 | 30.50 | 30.69 | 29.00 | 30.50 | 30.50 | 1,204 |
| Apr 15, 2025 | 30.50 | 30.83 | 29.00 | 30.50 | 30.50 | 53,465 |
| Apr 14, 2025 | 30.50 | 31.44 | 29.67 | 30.50 | 30.50 | 11,488 |
| Apr 11, 2025 | 31.00 | 32.00 | 29.08 | 30.50 | 30.50 | 13,366 |
| Apr 10, 2025 | 29.00 | 33.00 | 29.65 | 31.00 | 31.00 | 49,703 |
| Apr 9, 2025 | 29.50 | 30.14 | 29.65 | 29.00 | 29.00 | 1,003 |
| Apr 8, 2025 | 31.00 | 31.50 | 29.01 | 29.50 | 29.50 | 238,825 |
| Apr 7, 2025 | 32.50 | 31.06 | 30.00 | 30.00 | 30.00 | 309,359 |
| Apr 4, 2025 | 33.00 | 33.89 | 31.00 | 32.50 | 32.50 | 136,590 |
| Apr 3, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 49,025 |
| Apr 2, 2025 | 33.00 | 33.89 | 32.60 | 33.00 | 33.00 | 41,491 |
| Apr 1, 2025 | 33.00 | 34.00 | 32.60 | 33.00 | 33.00 | 58,736 |
| Mar 31, 2025 | 33.50 | 35.00 | 32.00 | 33.00 | 33.00 | 116,043 |
| Mar 28, 2025 | 33.50 | 33.89 | 32.33 | 33.50 | 33.50 | 91,758 |
| Mar 27, 2025 | 32.50 | 34.30 | 32.00 | 33.50 | 33.50 | 99,331 |
| Mar 26, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 480,129 |
| Mar 25, 2025 | 32.00 | 33.00 | 31.39 | 32.00 | 32.00 | 72,050 |
| Mar 24, 2025 | 32.00 | 33.00 | 31.33 | 32.00 | 32.00 | 104,421 |
| Mar 21, 2025 | 32.50 | 33.00 | 31.55 | 32.00 | 32.00 | 166,485 |
| Mar 20, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 87,322 |
| Mar 19, 2025 | 32.50 | 33.00 | 32.15 | 32.60 | 32.60 | 922,726 |
| Mar 18, 2025 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 179,428 |
| Mar 17, 2025 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 303,019 |
| Mar 14, 2025 | 32.50 | 33.70 | 32.60 | 33.70 | 33.70 | 196,665 |
| Mar 13, 2025 | 32.00 | 33.00 | 31.43 | 32.50 | 32.50 | 249,996 |
| Mar 12, 2025 | 31.00 | 33.00 | 30.00 | 32.60 | 32.60 | 201,365 |
| Mar 11, 2025 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | 300,324 |
| Mar 10, 2025 | 36.00 | 34.25 | 30.00 | 32.00 | 32.00 | 1,051,661 |
| Mar 7, 2025 | 21.00 | 39.00 | 25.00 | 36.00 | 36.00 | 279,283 |
Related Tickers
CHIB.L CT UK High Income B Share Ord
100.50
0.00%
FEN.L Frenkel Topping Group Plc
39.50
0.00%
BSRT.L Baker Steel Resources Ord
56.00
0.00%
CTUK.L CT UK Capital and Income Ord
328.00
+0.31%
PINT.L Pantheon Infrastructure Ord
98.80
0.00%
CGI.L Canadian General Investments Ord
1,995.00
+0.25%
CTPE.L CT Private Equity Trust Ord
483.00
-0.62%
BHMG.L BH Macro GBP Ord
393.00
-0.38%
3IN.L 3i Infrastructure Ord
330.50
0.00%
FSG.L Foresight Group Holdings Limited
399.00
+0.38%