Shares Magazine
6.75p+0.00 (+0.00%)06 Aug 2025, 10:55
River Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 6.75p | 6.77p | 6.50p | 6.75p | 543,640 |
| Aug 4, 2025 | 6.75p | 6.95p | 6.95p | 6.75p | 1,466 |
| Aug 1, 2025 | 6.75p | 6.90p | 6.69p | 6.75p | 105,011 |
| Jul 31, 2025 | 6.75p | 6.89p | 6.89p | 6.75p | 125,000 |
| Jul 30, 2025 | 6.75p | 6.69p | 6.60p | 6.75p | 45,969 |
| Jul 29, 2025 | 6.50p | 7.00p | 6.00p | 6.75p | 237,312 |
| Jul 28, 2025 | 6.50p | 6.87p | 6.41p | 6.50p | 223,123 |
| Jul 25, 2025 | 6.50p | 6.68p | 6.41p | 6.50p | 105,025 |
| Jul 24, 2025 | 6.50p | 6.65p | 6.41p | 6.50p | 63,474 |
| Jul 23, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 65,817 |
| Jul 22, 2025 | 6.75p | 7.00p | 6.00p | 6.50p | 459,984 |
| Jul 21, 2025 | 6.50p | 7.00p | 6.50p | 6.75p | 159,561 |
| Jul 18, 2025 | 7.00p | 7.50p | 6.50p | 6.75p | 1,143,660 |
| Jul 17, 2025 | 7.00p | 7.10p | 6.68p | 7.00p | 151,579 |
| Jul 16, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 153,537 |
| Jul 15, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 47,254 |
| Jul 14, 2025 | 7.00p | 7.34p | 7.14p | 7.00p | 104,910 |
| Jul 11, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 165,445 |
| Jul 10, 2025 | 7.00p | 7.50p | 7.19p | 7.00p | 126,136 |
| Jul 9, 2025 | 7.00p | 7.50p | 6.55p | 7.00p | 228,620 |
| Jul 8, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 185,814 |
| Jul 7, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 212,399 |
| Jul 4, 2025 | 7.00p | 7.56p | 6.50p | 7.00p | 508,369 |
| Jul 3, 2025 | 7.00p | 7.50p | 6.50p | 7.00p | 1,019,470 |
| Jul 2, 2025 | 8.00p | 8.50p | 6.50p | 7.00p | 828,142 |
| Jul 1, 2025 | 5.75p | 9.00p | 5.50p | 8.00p | 1,934,731 |
| Jun 30, 2025 | 5.60p | 5.95p | 5.50p | 5.95p | 862,781 |
| Jun 27, 2025 | 5.60p | 5.70p | 5.50p | 5.60p | 35,092 |
| Jun 26, 2025 | 5.60p | 5.53p | 5.50p | 5.60p | 446,688 |
| Jun 25, 2025 | 5.75p | 6.00p | 5.50p | 5.60p | 287,765 |
| Jun 24, 2025 | 5.75p | 5.75p | 5.59p | 5.75p | 100,130 |
| Jun 23, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 245,555 |
| Jun 20, 2025 | 5.75p | 5.63p | 5.50p | 5.75p | 67,078 |
| Jun 19, 2025 | 5.75p | 5.85p | 5.50p | 5.75p | 448,266 |
| Jun 18, 2025 | 5.75p | 5.95p | 5.50p | 5.75p | 185,360 |
| Jun 17, 2025 | 5.75p | 6.00p | 5.65p | 5.75p | 2,990 |
| Jun 16, 2025 | 5.75p | 5.92p | 5.56p | 5.75p | 436,206 |
| Jun 13, 2025 | 5.75p | 5.56p | 5.56p | 5.75p | 10 |
| Jun 12, 2025 | 5.75p | 5.88p | 5.50p | 5.75p | 662,221 |
| Jun 11, 2025 | 5.75p | 5.78p | 5.51p | 5.75p | 41,406 |
| Jun 10, 2025 | 5.80p | 6.00p | 5.50p | 5.75p | 317,462 |
| Jun 9, 2025 | 5.80p | 5.67p | 5.67p | 5.80p | 25,943 |
| Jun 6, 2025 | 5.80p | 5.90p | 5.60p | 5.80p | 170,675 |
| Jun 5, 2025 | 5.80p | 5.80p | 5.60p | 5.80p | 324,914 |
| Jun 4, 2025 | 5.75p | 5.78p | 5.50p | 5.80p | 214,022 |
| Jun 3, 2025 | 5.75p | 5.72p | 5.56p | 5.75p | 73,221 |
| Jun 2, 2025 | 5.80p | 6.00p | 5.55p | 5.75p | 212,684 |
| May 30, 2025 | 5.80p | 5.84p | 5.60p | 5.80p | 19,108 |
| May 29, 2025 | 5.65p | 5.70p | 5.65p | 5.80p | 92,117 |
| May 28, 2025 | 5.65p | 5.70p | 5.60p | 5.65p | 140,042 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,398.76 | 11.01 |
| Fresnillo PLC | 1,595.00 | 4.93 |
| Vistry Group PLC | 620.20 | 5.15 |
| Goodwin PLC | 9,657.95 | 4.07 |
| Diageo PLC | 1,981.50 | 4.07 |
| Vesuvius PLC | 368.40 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 281.00 | -8.47 |
| Coca-Cola Europacific Partners PLC | 6,770.00 | -8.39 |
| Metro Bank Holdings PLC | 116.60 | -6.87 |
| Coca-Cola Hbc AG | 3,666.00 | -6.53 |
| 4Imprint Group PLC | 3,407.00 | -5.75 |
| Auction Technology Group PLC | 348.59 | -5.15 |