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
31/10/2017 188.50p 188.50p 184.00p 188.00p 61240
30/10/2017 188.50p 189.06p 185.14p 188.50p 24981
27/10/2017 189.00p 189.72p 186.12p 188.50p 22380
26/10/2017 190.00p 190.00p 186.28p 189.00p 22148
25/10/2017 191.00p 191.20p 187.20p 190.00p 18969
24/10/2017 191.00p 191.64p 191.00p 191.00p 15113
23/10/2017 191.00p 191.78p 187.00p 191.00p 33279
20/10/2017 191.00p 191.78p 188.12p 191.00p 23181
19/10/2017 189.50p 191.80p 188.12p 191.00p 13971
18/10/2017 189.50p 190.20p 187.70p 189.50p 16300
17/10/2017 189.50p 190.20p 187.70p 189.50p 24272
16/10/2017 191.00p 192.68p 188.12p 189.50p 27892
13/10/2017 191.00p 191.00p 191.00p 191.00p 28271
12/10/2017 191.00p 191.00p 191.00p 191.00p 30360
11/10/2017 189.00p 191.00p 189.00p 191.00p 47002
10/10/2017 189.00p 189.00p 188.00p 189.00p 74957
09/10/2017 190.00p 190.00p 189.00p 189.00p 147526
06/10/2017 190.00p 190.00p 190.00p 190.00p 19109
05/10/2017 190.00p 190.00p 190.00p 190.00p 38356
04/10/2017 190.00p 190.00p 190.00p 190.00p 35360
03/10/2017 190.00p 190.00p 190.00p 190.00p 8594
02/10/2017 190.00p 190.00p 190.00p 190.00p 57149
29/09/2017 190.00p 190.00p 190.00p 190.00p 26224
28/09/2017 190.00p 190.00p 190.00p 190.00p 48978
27/09/2017 190.00p 190.00p 190.00p 190.00p 44031
26/09/2017 190.00p 190.00p 190.00p 190.00p 7714
25/09/2017 191.00p 191.00p 190.00p 190.00p 43786
22/09/2017 191.00p 191.00p 191.00p 191.00p 15580
21/09/2017 191.00p 191.00p 191.00p 191.00p 18946
20/09/2017 191.00p 191.00p 190.50p 191.00p 14666
19/09/2017 191.00p 190.50p 190.50p 190.50p 33725
18/09/2017 190.00p 190.50p 190.00p 190.50p 23530
15/09/2017 190.00p 190.00p 190.00p 190.00p 29899
14/09/2017 189.00p 190.00p 187.50p 190.00p 34284
13/09/2017 186.50p 187.50p 186.50p 187.50p 51577
12/09/2017 182.00p 186.50p 182.00p 186.50p 21283
11/09/2017 179.00p 182.00p 179.00p 182.00p 22351
08/09/2017 179.00p 179.00p 179.00p 179.00p 32758
07/09/2017 178.00p 179.00p 178.00p 179.00p 34194
06/09/2017 178.00p 178.00p 178.00p 178.00p 69359
05/09/2017 178.00p 178.00p 178.00p 178.00p 147335
04/09/2017 178.00p 178.00p 178.00p 178.00p 15579
01/09/2017 174.50p 178.00p 175.00p 178.00p 24989
31/08/2017 173.50p 175.00p 173.00p 175.00p 18427
30/08/2017 173.50p 173.50p 173.00p 173.00p 30453
29/08/2017 176.50p 177.00p 173.50p 173.50p 33933
25/08/2017 178.00p 178.00p 177.00p 177.00p 36563
24/08/2017 179.50p 179.50p 178.00p 178.00p 30363
23/08/2017 183.50p 183.50p 179.50p 179.50p 41423
22/08/2017 183.50p 183.50p 183.50p 183.50p 52293
21/08/2017 183.50p 183.50p 183.50p 183.50p 8842
18/08/2017 183.50p 183.50p 183.50p 183.50p 8361
17/08/2017 183.50p 183.50p 183.50p 183.50p 26660
16/08/2017 183.50p 183.50p 183.50p 183.50p 9743
15/08/2017 183.50p 183.50p 183.50p 183.50p 20664
14/08/2017 183.50p 183.50p 183.50p 183.50p 63689
11/08/2017 185.50p 185.50p 183.50p 183.50p 30558
10/08/2017 188.50p 188.50p 185.50p 185.50p 43481
09/08/2017 188.50p 188.50p 188.50p 188.50p 19351
08/08/2017 186.50p 188.50p 186.50p 188.50p 43255
07/08/2017 182.50p 186.50p 182.50p 186.50p 50191
04/08/2017 182.50p 182.50p 182.50p 182.50p 4421
03/08/2017 181.50p 182.50p 181.50p 182.50p 19957
02/08/2017 178.50p 182.00p 178.50p 182.00p 32688
01/08/2017 176.50p 178.50p 176.50p 178.50p 49351
31/07/2017 174.50p 176.50p 174.50p 176.50p 15709
28/07/2017 174.00p 174.50p 174.00p 174.50p 19694
27/07/2017 173.50p 174.00p 173.50p 174.00p 20673
26/07/2017 170.00p 173.50p 170.00p 173.50p 24592
25/07/2017 170.00p 170.00p 170.00p 170.00p 12157
24/07/2017 169.50p 170.00p 169.50p 170.00p 38500
21/07/2017 169.50p 169.50p 169.50p 169.50p 18259
20/07/2017 169.00p 169.50p 169.00p 169.50p 33441
19/07/2017 169.00p 169.00p 169.00p 169.00p 27462
18/07/2017 169.00p 169.00p 169.00p 169.00p 29947
17/07/2017 169.50p 169.00p 169.00p 169.00p 23874
14/07/2017 169.00p 169.00p 169.00p 169.00p 6955
13/07/2017 169.00p 169.00p 169.00p 169.00p 10850
12/07/2017 169.00p 169.00p 169.00p 169.00p 17325
11/07/2017 169.00p 169.00p 169.00p 169.00p 25071
10/07/2017 168.50p 169.00p 168.50p 169.00p 5971
07/07/2017 168.50p 168.50p 168.50p 168.50p 15384
06/07/2017 167.50p 168.50p 167.00p 168.50p 16116
05/07/2017 163.50p 167.00p 163.50p 167.00p 58957
04/07/2017 163.50p 163.50p 163.50p 163.50p 8305
03/07/2017 163.50p 163.50p 163.50p 163.50p 31962
30/06/2017 163.50p 163.50p 163.50p 163.50p 13895
29/06/2017 163.50p 164.50p 163.50p 163.50p 40118
28/06/2017 164.50p 164.50p 163.50p 163.50p 27567
27/06/2017 165.50p 165.50p 164.50p 164.50p 36288
26/06/2017 164.50p 165.50p 164.50p 165.50p 19986
23/06/2017 164.50p 164.50p 164.50p 164.50p 9901
22/06/2017 164.50p 164.50p 164.50p 164.50p 0
21/06/2017 165.50p 165.50p 164.50p 164.50p 0
20/06/2017 166.50p 166.50p 165.50p 165.50p 0
19/06/2017 167.00p 167.00p 166.50p 166.50p 0
16/06/2017 167.50p 170.00p 164.06p 167.00p 15464
15/06/2017 167.00p 169.70p 164.00p 167.00p 39792
14/06/2017 167.00p 169.40p 164.30p 167.00p 5688
13/06/2017 166.50p 168.74p 163.07p 167.00p 17022
12/06/2017 166.50p 166.50p 163.07p 166.50p 8737
09/06/2017 167.00p 168.67p 163.00p 166.50p 82044
08/06/2017 167.00p 169.64p 164.36p 167.00p 20159
07/06/2017 166.50p 169.64p 163.00p 167.00p 30947
06/06/2017 168.00p 168.74p 163.42p 166.50p 26841
05/06/2017 168.50p 171.38p 164.06p 168.00p 50037
02/06/2017 169.50p 172.71p 165.36p 168.50p 50451
01/06/2017 169.50p 172.71p 165.36p 169.50p 10010
31/05/2017 169.50p 172.71p 165.31p 169.50p 23844
30/05/2017 170.00p 172.86p 166.26p 169.50p 18899
26/05/2017 170.50p 172.88p 166.26p 170.00p 19604
25/05/2017 170.50p 172.88p 166.00p 170.00p 41155
24/05/2017 170.50p 172.78p 166.25p 170.00p 78385
23/05/2017 170.50p 172.78p 170.00p 170.00p 13240
22/05/2017 170.50p 172.78p 166.00p 170.00p 42646
19/05/2017 170.50p 172.78p 166.00p 170.00p 22567
18/05/2017 170.50p 172.78p 166.00p 170.00p 19833
17/05/2017 170.50p 173.00p 166.40p 170.00p 13663
16/05/2017 170.50p 172.94p 166.08p 170.00p 46730
15/05/2017 170.50p 172.94p 166.08p 170.00p 28112
12/05/2017 170.00p 172.94p 166.08p 170.00p 30496
11/05/2017 171.50p 173.88p 166.08p 170.00p 33012
10/05/2017 172.50p 175.81p 167.00p 171.50p 93094
09/05/2017 173.50p 176.81p 169.00p 172.50p 47796
08/05/2017 173.50p 177.01p 169.00p 173.50p 86215
05/05/2017 174.50p 178.08p 170.09p 173.50p 24793
04/05/2017 169.00p 179.00p 167.00p 174.25p 67123
03/05/2017 164.00p 172.92p 164.00p 169.00p 114637
02/05/2017 162.50p 170.00p 160.00p 164.00p 56746
28/04/2017 162.00p 165.92p 162.00p 162.00p 11985
27/04/2017 161.50p 166.00p 161.50p 162.00p 30251
26/04/2017 160.50p 166.00p 160.50p 161.50p 53691
25/04/2017 159.00p 164.00p 159.00p 160.50p 46143
24/04/2017 158.50p 165.00p 157.00p 159.00p 67086
21/04/2017 157.00p 162.00p 157.00p 158.50p 27664
20/04/2017 155.50p 161.00p 153.00p 157.00p 49190
19/04/2017 153.00p 159.00p 153.00p 155.50p 45257
18/04/2017 150.50p 156.00p 150.50p 153.00p 52259
13/04/2017 149.00p 152.94p 149.00p 150.50p 25053
12/04/2017 148.50p 150.95p 147.00p 148.50p 29875
11/04/2017 148.50p 150.50p 146.95p 148.50p 10831
10/04/2017 148.50p 150.95p 146.77p 148.50p 70901
07/04/2017 149.00p 151.40p 147.14p 148.50p 61307
06/04/2017 150.50p 150.62p 146.97p 149.00p 28249
05/04/2017 150.50p 154.00p 148.13p 150.50p 34544
04/04/2017 150.50p 152.39p 148.13p 150.50p 40995
03/04/2017 150.50p 152.32p 148.13p 150.50p 3486
31/03/2017 151.50p 152.56p 148.13p 150.50p 16562
30/03/2017 151.00p 152.56p 148.00p 151.00p 55121
29/03/2017 151.50p 152.80p 149.00p 151.00p 72190
28/03/2017 151.50p 152.80p 149.95p 151.50p 29148
27/03/2017 151.50p 152.85p 149.95p 151.50p 31266
24/03/2017 151.50p 153.00p 149.00p 151.50p 75299
23/03/2017 150.00p 152.85p 148.66p 151.50p 51183
22/03/2017 151.00p 152.62p 149.15p 151.00p 58676
21/03/2017 151.00p 153.34p 149.15p 151.00p 65310
20/03/2017 151.50p 153.34p 149.15p 151.00p 89694
17/03/2017 151.00p 153.34p 149.15p 151.00p 27184
16/03/2017 151.00p 153.34p 149.15p 151.00p 20102
15/03/2017 149.50p 152.62p 146.00p 151.00p 51612
14/03/2017 149.50p 151.80p 147.19p 149.50p 58907
13/03/2017 149.50p 151.25p 147.19p 149.50p 22153
10/03/2017 149.50p 151.32p 147.19p 149.50p 19000
09/03/2017 149.50p 151.32p 147.12p 149.50p 40398
08/03/2017 149.50p 151.56p 146.00p 149.13p 37076
07/03/2017 149.50p 150.81p 146.00p 149.13p 40159
06/03/2017 149.50p 151.00p 147.00p 149.13p 22438
03/03/2017 148.50p 149.62p 145.30p 149.13p 28015
02/03/2017 148.50p 150.45p 146.12p 148.50p 17437
01/03/2017 149.13p 151.02p 146.05p 148.50p 69374
28/02/2017 149.13p 151.03p 146.00p 149.13p 82380
27/02/2017 149.13p 151.03p 146.00p 149.13p 71901
24/02/2017 149.50p 151.03p 147.19p 149.13p 78809
23/02/2017 151.63p 152.27p 149.94p 150.50p 39524
22/02/2017 151.63p 153.07p 149.94p 151.63p 29158
21/02/2017 151.63p 153.07p 149.94p 151.63p 30525
20/02/2017 151.63p 153.24p 149.89p 151.63p 62482
17/02/2017 151.63p 153.62p 149.25p 151.63p 101774
16/02/2017 152.63p 155.46p 149.25p 151.63p 80914
15/02/2017 152.63p 155.46p 149.25p 152.63p 56569
14/02/2017 152.50p 163.00p 149.99p 152.63p 179562
13/02/2017 149.50p 156.00p 148.96p 152.50p 84720
10/02/2017 148.00p 153.00p 147.82p 149.50p 93423
09/02/2017 147.00p 151.00p 147.00p 148.00p 20980
08/02/2017 146.50p 150.00p 145.15p 147.00p 38842
07/02/2017 144.00p 150.00p 143.50p 146.50p 79726
06/02/2017 141.00p 147.00p 141.00p 144.00p 113417
03/02/2017 141.00p 144.00p 139.14p 141.00p 76960
02/02/2017 141.00p 144.00p 139.08p 141.00p 83361
01/02/2017 141.00p 144.00p 139.00p 141.00p 22480
31/01/2017 141.00p 143.82p 138.60p 141.00p 106630
30/01/2017 140.00p 143.94p 138.96p 141.00p 32194
27/01/2017 140.00p 142.94p 138.50p 140.00p 22868
26/01/2017 138.00p 142.94p 138.00p 140.00p 41765
25/01/2017 136.00p 141.00p 136.00p 139.00p 71473
24/01/2017 135.00p 139.00p 134.00p 136.00p 88104
23/01/2017 135.00p 137.94p 135.00p 135.00p 17656
20/01/2017 135.00p 135.00p 133.00p 135.00p 10304
19/01/2017 135.00p 137.94p 134.00p 135.00p 38141
18/01/2017 134.00p 138.00p 134.00p 135.00p 119404

*Close Price adjusted for both dividends and splits