River UK Micro Cap Limited (RMMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River UK Micro Cap Limited

Date Open High Low Close* Volume
21/11/2024 179.50p 182.88p 179.50p 179.50p 23930
20/11/2024 179.50p 184.00p 179.50p 184.00p 18017
19/11/2024 179.50p 181.00p 179.50p 179.50p 8718
18/11/2024 179.50p 183.00p 179.50p 179.50p 41676
15/11/2024 179.50p 182.92p 175.00p 179.50p 17432
14/11/2024 179.00p 182.92p 179.00p 179.50p 35695
13/11/2024 179.00p 182.70p 175.50p 179.00p 16632
12/11/2024 178.00p 182.80p 175.80p 179.00p 42413
11/11/2024 175.00p 181.00p 173.00p 175.00p 31857
08/11/2024 175.00p 177.10p 175.00p 176.50p 15471
07/11/2024 175.00p 179.86p 175.00p 176.50p 3371
06/11/2024 175.00p 179.86p 175.00p 176.50p 9903
05/11/2024 175.00p 179.16p 175.00p 176.50p 10149
04/11/2024 175.00p 179.16p 175.00p 176.50p 7509
01/11/2024 175.00p 180.00p 173.00p 176.50p 18515
31/10/2024 175.00p 179.90p 175.00p 176.50p 9400
30/10/2024 170.50p 176.00p 166.00p 173.00p 75612
29/10/2024 171.00p 173.00p 170.50p 170.50p 220173
28/10/2024 171.00p 173.00p 171.00p 171.00p 65266
25/10/2024 171.00p 174.20p 171.00p 171.00p 25735
24/10/2024 171.50p 175.00p 171.50p 171.50p 196563
23/10/2024 171.50p 172.00p 171.50p 171.50p 183967
22/10/2024 171.50p 175.00p 171.50p 171.50p 108578
21/10/2024 171.50p 175.00p 171.50p 173.00p 48530
18/10/2024 171.50p 173.95p 171.44p 171.50p 43713
17/10/2024 171.50p 173.95p 171.22p 171.50p 31062
16/10/2024 171.50p 173.95p 170.80p 171.50p 15361
15/10/2024 171.50p 171.50p 170.75p 171.50p 4899
14/10/2024 171.50p 173.95p 170.38p 171.50p 23793
11/10/2024 171.50p 175.00p 170.38p 171.00p 11105
10/10/2024 171.50p 174.16p 170.00p 171.50p 53671
09/10/2024 171.50p 173.60p 168.00p 171.50p 200527
08/10/2024 171.50p 171.50p 168.00p 171.50p 32976
07/10/2024 171.50p 172.00p 168.00p 171.50p 254743
04/10/2024 173.00p 173.00p 168.00p 171.50p 10050
03/10/2024 175.00p 178.00p 168.00p 173.00p 3881
02/10/2024 176.50p 176.50p 170.00p 175.00p 30872
01/10/2024 178.50p 182.00p 173.00p 176.50p 31701
30/09/2024 180.00p 180.00p 174.00p 178.50p 34212
27/09/2024 180.00p 180.00p 175.20p 180.00p 46867
26/09/2024 180.00p 185.00p 177.60p 180.00p 30783
25/09/2024 180.00p 180.00p 175.00p 180.00p 24527
24/09/2024 180.50p 185.00p 177.78p 180.00p 10481
23/09/2024 180.50p 180.50p 176.00p 180.50p 87317
20/09/2024 180.50p 180.50p 176.00p 180.50p 33229
19/09/2024 180.50p 180.50p 176.29p 180.50p 27730
18/09/2024 180.50p 180.50p 176.28p 180.50p 12733
17/09/2024 180.00p 180.50p 176.25p 180.50p 13881
16/09/2024 180.50p 182.30p 176.09p 180.00p 26980
13/09/2024 180.50p 180.50p 176.09p 180.50p 3041
12/09/2024 180.50p 180.50p 176.09p 180.50p 5071
11/09/2024 181.00p 181.00p 176.09p 180.50p 94924
10/09/2024 182.00p 182.60p 177.00p 181.00p 12542
09/09/2024 183.00p 183.00p 176.00p 182.00p 32670
06/09/2024 183.00p 183.80p 178.00p 183.00p 47951
05/09/2024 183.00p 183.00p 178.20p 183.00p 1011
04/09/2024 183.00p 183.88p 178.20p 183.00p 8317
03/09/2024 183.50p 188.00p 179.00p 183.50p 69986
02/09/2024 183.50p 186.56p 182.29p 183.50p 7993
30/08/2024 183.50p 186.56p 182.24p 183.50p 83770
29/08/2024 183.50p 183.50p 182.00p 183.50p 69070
28/08/2024 183.50p 186.95p 183.00p 183.50p 11345
27/08/2024 183.50p 187.00p 183.00p 183.50p 43825
23/08/2024 183.50p 183.50p 181.25p 183.50p 163933
22/08/2024 183.50p 187.55p 181.25p 183.50p 252329
21/08/2024 183.50p 187.55p 183.50p 183.50p 11070
20/08/2024 183.00p 183.50p 182.66p 183.50p 21562
19/08/2024 183.50p 187.55p 181.25p 183.50p 10866
16/08/2024 183.50p 187.55p 182.13p 183.50p 8157
15/08/2024 183.50p 187.55p 179.00p 183.50p 20157
14/08/2024 183.00p 188.00p 181.10p 183.50p 40370
13/08/2024 183.00p 185.00p 181.00p 183.50p 37325
12/08/2024 183.00p 184.50p 181.00p 183.50p 11518
09/08/2024 183.00p 184.85p 181.00p 183.50p 20704
08/08/2024 183.00p 185.00p 180.00p 183.50p 7732
07/08/2024 183.00p 185.10p 181.00p 184.00p 37867
06/08/2024 183.00p 185.50p 180.25p 184.00p 62260
05/08/2024 183.00p 185.60p 182.60p 185.00p 12573
02/08/2024 185.00p 187.00p 182.00p 185.00p 28980
01/08/2024 182.50p 188.00p 182.50p 185.00p 26109
31/07/2024 182.50p 185.40p 182.00p 182.00p 30696
30/07/2024 182.50p 185.36p 182.00p 184.50p 29783
29/07/2024 182.50p 185.50p 182.10p 184.50p 32654
26/07/2024 182.50p 187.00p 174.00p 184.50p 11419
25/07/2024 182.50p 185.83p 178.09p 182.50p 21227
24/07/2024 182.50p 185.86p 181.70p 182.50p 1885
23/07/2024 182.50p 185.91p 181.62p 182.50p 42987
22/07/2024 182.50p 185.92p 181.60p 182.50p 50048
19/07/2024 182.50p 184.00p 181.60p 182.50p 1888
18/07/2024 180.00p 187.00p 180.00p 182.50p 117418
17/07/2024 180.00p 187.00p 180.00p 180.00p 9857
16/07/2024 180.00p 184.50p 180.00p 180.00p 18388
15/07/2024 180.00p 184.50p 175.00p 180.00p 5072
12/07/2024 176.50p 183.00p 175.00p 180.00p 53498
11/07/2024 176.50p 179.65p 176.00p 176.50p 41409
10/07/2024 176.50p 180.00p 174.40p 176.50p 9747
09/07/2024 176.50p 179.00p 173.55p 176.50p 59612
08/07/2024 176.50p 178.30p 173.55p 176.50p 23187
05/07/2024 176.50p 176.50p 173.35p 176.50p 16710
04/07/2024 176.50p 176.80p 173.00p 176.50p 70066
03/07/2024 177.00p 177.00p 173.35p 176.50p 40296
02/07/2024 177.00p 177.42p 177.00p 177.00p 1350
01/07/2024 178.50p 181.00p 174.00p 177.00p 16630
28/06/2024 180.50p 183.00p 175.00p 178.50p 68524
27/06/2024 181.50p 182.00p 178.00p 182.00p 18224
26/06/2024 184.50p 187.00p 180.00p 181.50p 25066
25/06/2024 184.50p 188.00p 181.00p 184.50p 4582
24/06/2024 184.50p 184.50p 181.00p 184.50p 205258
21/06/2024 184.50p 186.00p 181.70p 184.50p 43226
20/06/2024 184.50p 185.80p 183.17p 184.50p 23309
19/06/2024 184.50p 186.00p 183.17p 184.50p 11143
18/06/2024 184.50p 186.00p 183.17p 184.50p 2921
17/06/2024 184.50p 186.02p 183.17p 184.50p 17240
14/06/2024 184.50p 186.18p 182.54p 184.50p 13408
13/06/2024 184.50p 188.00p 181.00p 184.50p 9606
12/06/2024 184.50p 184.50p 181.00p 184.50p 23500
11/06/2024 184.50p 186.32p 182.49p 184.50p 5420
10/06/2024 182.00p 186.84p 178.40p 184.50p 18453
07/06/2024 182.00p 188.00p 181.89p 184.50p 44520
06/06/2024 183.50p 186.92p 183.50p 183.50p 3053
05/06/2024 183.50p 186.50p 183.50p 183.50p 19885
04/06/2024 181.50p 187.00p 181.50p 183.50p 10190
03/06/2024 181.00p 185.39p 181.00p 181.50p 37136
31/05/2024 181.00p 185.00p 181.00p 181.00p 12427
30/05/2024 181.00p 184.00p 178.00p 181.00p 36986
29/05/2024 181.00p 185.00p 181.00p 181.00p 14989
28/05/2024 179.00p 184.00p 172.00p 181.00p 9573
24/05/2024 179.00p 182.00p 179.00p 179.00p 25850
23/05/2024 179.00p 181.90p 177.59p 179.00p 13195
22/05/2024 179.00p 181.94p 179.00p 179.00p 29150
21/05/2024 179.00p 181.94p 179.00p 179.00p 23676
20/05/2024 179.00p 179.50p 179.00p 179.00p 4471
17/05/2024 179.00p 181.94p 178.80p 179.00p 18583
16/05/2024 176.50p 182.00p 175.00p 179.00p 41380
15/05/2024 176.50p 182.00p 176.50p 178.50p 44411
14/05/2024 175.50p 182.00p 175.50p 178.50p 132486
13/05/2024 175.50p 181.93p 175.50p 178.50p 37807
10/05/2024 175.00p 182.00p 175.00p 178.50p 163194
09/05/2024 172.00p 180.00p 172.00p 174.00p 21853
08/05/2024 170.50p 181.00p 170.50p 172.00p 60635
07/05/2024 165.00p 175.00p 165.00p 169.50p 11964
03/05/2024 165.00p 170.00p 160.00p 170.00p 81832
02/05/2024 163.00p 170.00p 163.00p 165.00p 16032
01/05/2024 163.00p 169.00p 163.00p 163.00p 6683
30/04/2024 159.00p 165.00p 155.00p 163.00p 22073
29/04/2024 158.50p 163.00p 158.50p 160.00p 45753
26/04/2024 156.00p 162.28p 156.00p 158.50p 36000
25/04/2024 156.00p 160.00p 156.00p 156.00p 12099
24/04/2024 156.00p 160.00p 156.00p 156.00p 4874
23/04/2024 151.00p 160.00p 142.00p 156.00p 18459
22/04/2024 151.00p 155.00p 151.00p 151.00p 61118
19/04/2024 150.00p 155.00p 145.00p 150.00p 22239
18/04/2024 150.00p 153.80p 149.86p 150.00p 7245
17/04/2024 150.00p 153.80p 149.20p 150.00p 34009
16/04/2024 150.00p 155.00p 148.29p 150.00p 46906
15/04/2024 150.50p 154.00p 146.00p 150.50p 31301
12/04/2024 150.50p 154.00p 150.50p 150.50p 10000
11/04/2024 150.50p 155.00p 146.00p 150.50p 51992
10/04/2024 150.50p 152.21p 146.09p 150.50p 26899
09/04/2024 150.50p 150.50p 146.00p 150.50p 45791
08/04/2024 151.50p 155.00p 146.00p 150.50p 71093
05/04/2024 152.50p 152.50p 147.00p 152.00p 59115
04/04/2024 153.00p 158.00p 148.00p 152.50p 24460
03/04/2024 155.00p 158.00p 148.00p 153.00p 38454
02/04/2024 155.00p 155.00p 150.00p 155.00p 36333
28/03/2024 155.00p 160.00p 150.00p 155.00p 53842
27/03/2024 157.50p 157.50p 150.12p 155.00p 76720
26/03/2024 160.50p 160.50p 152.50p 157.50p 47084
25/03/2024 161.00p 161.00p 157.00p 160.50p 19796
22/03/2024 163.50p 163.50p 157.00p 161.00p 46834
21/03/2024 163.50p 170.00p 157.05p 163.50p 23515
20/03/2024 163.50p 163.50p 163.50p 163.50p 27729
19/03/2024 163.50p 163.50p 155.00p 163.50p 12534
18/03/2024 163.50p 164.00p 158.00p 164.00p 47285
15/03/2024 163.50p 164.00p 158.00p 164.00p 16882
14/03/2024 164.50p 171.00p 158.66p 164.00p 27527
13/03/2024 164.50p 164.50p 158.00p 164.50p 29936
12/03/2024 164.50p 164.50p 158.00p 164.50p 72137
11/03/2024 164.50p 165.85p 158.65p 164.50p 32517
08/03/2024 164.50p 164.50p 160.50p 164.50p 10027
07/03/2024 164.50p 166.00p 158.00p 164.50p 23058
06/03/2024 164.50p 166.30p 160.50p 164.50p 9928
05/03/2024 164.50p 166.40p 160.00p 164.50p 18999
04/03/2024 164.50p 166.77p 160.47p 164.50p 38775
01/03/2024 164.50p 171.00p 160.60p 164.50p 6011
29/02/2024 164.50p 174.50p 160.00p 164.50p 13308
28/02/2024 164.50p 167.10p 160.34p 164.50p 33718
27/02/2024 164.50p 168.28p 162.63p 164.50p 9994
26/02/2024 163.50p 170.00p 161.55p 164.00p 15059
23/02/2024 163.50p 170.00p 157.00p 170.00p 36309
22/02/2024 163.50p 168.40p 161.80p 163.50p 71421
21/02/2024 163.50p 163.50p 161.80p 163.50p 150
20/02/2024 163.50p 168.40p 157.00p 163.00p 9270
19/02/2024 163.50p 168.57p 161.80p 163.50p 14155
16/02/2024 163.50p 168.05p 161.55p 163.50p 78138
15/02/2024 163.50p 168.50p 161.55p 163.50p 25126
14/02/2024 163.50p 169.87p 163.50p 163.50p 66469
13/02/2024 163.50p 166.55p 163.50p 163.50p 10686
12/02/2024 163.50p 170.07p 163.50p 163.50p 48537
09/02/2024 159.50p 170.00p 159.50p 163.50p 54711

*Close Price adjusted for both dividends and splits