Shares Magazine
7.00p+0.00 (+0.00%)14 Jul 2025, 12:12
River Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 5.80p | 6.00p | 5.49p | 5.65p | 483,319 |
| May 23, 2025 | 5.80p | 5.68p | 5.61p | 5.80p | 70,067 |
| May 22, 2025 | 5.80p | 5.78p | 5.60p | 5.80p | 26,146 |
| May 21, 2025 | 5.80p | 5.68p | 5.60p | 5.80p | 93,838 |
| May 20, 2025 | 5.80p | 5.70p | 5.60p | 5.80p | 177,400 |
| May 19, 2025 | 5.80p | 5.68p | 5.60p | 5.80p | 4,100 |
| May 16, 2025 | 5.95p | 5.80p | 5.50p | 5.80p | 370,167 |
| May 15, 2025 | 5.95p | 6.20p | 5.70p | 5.95p | 505,094 |
| May 14, 2025 | 5.95p | 6.10p | 5.60p | 5.95p | 325,797 |
| May 13, 2025 | 5.95p | 5.80p | 5.70p | 5.95p | 112,012 |
| May 12, 2025 | 5.75p | 6.32p | 5.60p | 5.95p | 490,839 |
| May 9, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 218,069 |
| May 8, 2025 | 6.15p | 6.40p | 5.50p | 5.75p | 279,631 |
| May 7, 2025 | 6.15p | 6.39p | 5.93p | 6.15p | 57,057 |
| May 6, 2025 | 6.20p | 6.40p | 5.91p | 6.15p | 43,636 |
| May 2, 2025 | 6.20p | 6.18p | 5.92p | 6.20p | 237,527 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.