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
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
17/01/2017 134.00p 137.00p 133.00p 134.00p 1240575
16/01/2017 133.50p 137.00p 133.50p 134.00p 20209
13/01/2017 133.00p 136.00p 133.00p 133.50p 13866
12/01/2017 132.75p 136.00p 132.36p 133.00p 85114
11/01/2017 131.00p 135.00p 129.00p 132.75p 66445
10/01/2017 130.00p 133.94p 130.00p 131.00p 62294
09/01/2017 130.00p 134.00p 128.38p 130.00p 85437
06/01/2017 130.00p 133.00p 128.26p 130.00p 105285
05/01/2017 128.50p 130.95p 127.25p 128.63p 19682
04/01/2017 125.25p 131.00p 125.25p 128.63p 82472
03/01/2017 125.25p 127.45p 123.49p 125.25p 66548
30/12/2016 124.25p 126.01p 124.00p 124.25p 74970
29/12/2016 124.25p 124.88p 122.49p 124.25p 16636
28/12/2016 124.25p 124.88p 122.00p 124.25p 69466
23/12/2016 124.25p 124.88p 124.00p 124.25p 71414
22/12/2016 125.25p 125.88p 122.49p 124.25p 57787
21/12/2016 125.25p 125.25p 123.00p 125.25p 6885
20/12/2016 125.25p 125.88p 122.99p 125.25p 46840
19/12/2016 125.25p 125.88p 123.49p 125.25p 18019
16/12/2016 125.25p 125.88p 123.45p 125.25p 26083
15/12/2016 125.25p 125.88p 123.05p 125.25p 35647
14/12/2016 125.25p 125.88p 125.25p 125.25p 26056
13/12/2016 125.25p 125.93p 123.45p 125.25p 105313
12/12/2016 125.50p 125.50p 124.78p 125.25p 8560
09/12/2016 125.50p 126.46p 124.78p 125.50p 21307
08/12/2016 125.50p 126.46p 124.78p 125.50p 23200
07/12/2016 126.50p 128.45p 125.50p 125.50p 102258
06/12/2016 126.50p 129.45p 126.50p 126.50p 40880
05/12/2016 125.00p 129.50p 124.00p 126.50p 115676
02/12/2016 125.00p 125.00p 125.00p 125.00p 0
01/12/2016 125.00p 126.45p 124.00p 125.00p 10790
30/11/2016 125.50p 126.66p 123.95p 125.00p 37908
29/11/2016 125.00p 126.45p 123.83p 125.50p 32200
28/11/2016 124.50p 126.45p 124.00p 125.00p 28581
25/11/2016 124.50p 126.45p 122.55p 124.50p 21148
24/11/2016 124.50p 126.50p 122.53p 124.50p 80792
23/11/2016 123.50p 126.95p 123.50p 124.50p 31610
22/11/2016 123.50p 125.95p 123.10p 123.50p 26874
21/11/2016 123.50p 126.00p 122.33p 123.50p 104734
18/11/2016 122.50p 126.00p 120.55p 123.50p 144455
17/11/2016 118.00p 127.00p 118.00p 122.50p 285754
16/11/2016 115.50p 118.50p 115.50p 116.50p 14475
15/11/2016 113.75p 117.00p 112.80p 115.50p 132480
14/11/2016 113.75p 114.38p 111.50p 113.75p 44728
11/11/2016 113.75p 113.75p 112.00p 113.75p 7342
10/11/2016 114.25p 114.25p 112.00p 114.25p 43263
09/11/2016 114.50p 114.50p 112.00p 114.25p 35837
08/11/2016 115.50p 115.50p 113.00p 115.50p 15813
07/11/2016 115.50p 115.50p 113.00p 115.50p 12700
04/11/2016 115.00p 115.00p 113.00p 115.00p 13368
03/11/2016 115.00p 115.00p 113.00p 115.00p 31300
02/11/2016 116.50p 116.50p 113.00p 115.00p 30500
01/11/2016 117.00p 117.50p 115.25p 117.50p 25332
31/10/2016 117.00p 117.12p 117.00p 117.00p 5000
28/10/2016 116.50p 117.14p 114.05p 117.00p 23697
27/10/2016 116.50p 116.67p 116.50p 116.50p 10000
26/10/2016 116.50p 116.67p 114.05p 116.50p 7200
25/10/2016 116.50p 116.70p 116.50p 116.50p 4684
24/10/2016 116.00p 116.16p 114.00p 116.00p 32937
21/10/2016 116.00p 116.20p 114.00p 116.00p 28350
20/10/2016 116.00p 116.75p 114.00p 116.00p 64019
19/10/2016 116.00p 116.36p 113.00p 116.00p 98530
18/10/2016 114.50p 116.36p 113.00p 116.00p 114775
17/10/2016 114.50p 114.95p 114.00p 114.50p 22977
14/10/2016 114.50p 114.50p 113.95p 114.50p 14609
13/10/2016 115.00p 115.00p 112.00p 114.50p 52284
12/10/2016 116.00p 116.00p 112.50p 115.00p 54482
11/10/2016 116.00p 116.00p 113.50p 116.00p 29905
10/10/2016 116.50p 116.50p 113.50p 116.00p 67891
07/10/2016 117.50p 117.50p 114.60p 116.50p 38336
06/10/2016 117.50p 117.50p 115.60p 117.50p 16534
05/10/2016 117.50p 119.40p 115.60p 117.50p 60634
04/10/2016 117.50p 120.40p 117.35p 119.50p 32000
03/10/2016 116.50p 118.40p 115.45p 117.50p 29281
30/09/2016 116.50p 118.40p 114.50p 116.50p 29944
29/09/2016 116.50p 118.40p 116.50p 116.50p 4657
28/09/2016 116.50p 116.50p 115.45p 116.50p 500
27/09/2016 116.50p 118.45p 114.00p 116.50p 30855
26/09/2016 116.50p 118.45p 115.45p 116.50p 21548
23/09/2016 116.50p 118.45p 116.50p 116.50p 14221
22/09/2016 116.50p 119.00p 114.00p 116.50p 78294
21/09/2016 115.50p 119.50p 114.30p 116.50p 111643
20/09/2016 114.50p 117.95p 113.00p 115.50p 41876
19/09/2016 113.50p 115.45p 112.25p 113.50p 9183
16/09/2016 113.50p 115.50p 111.80p 113.50p 23663
15/09/2016 113.50p 116.00p 111.50p 113.50p 138774
14/09/2016 113.50p 113.50p 111.00p 113.50p 16948
13/09/2016 113.50p 115.45p 111.55p 113.50p 8610
12/09/2016 116.00p 116.75p 111.55p 113.50p 103640
09/09/2016 116.00p 117.80p 115.00p 116.00p 7146
08/09/2016 113.50p 118.00p 113.00p 116.00p 53300
07/09/2016 113.50p 115.75p 113.50p 113.50p 31173
06/09/2016 113.50p 115.75p 111.00p 113.50p 63378
05/09/2016 113.50p 113.50p 111.00p 113.50p 7680
02/09/2016 113.50p 114.95p 111.05p 113.50p 9712
01/09/2016 114.50p 114.95p 111.00p 113.50p 37504
31/08/2016 114.50p 115.95p 112.05p 114.50p 10974
30/08/2016 114.50p 115.95p 112.05p 114.50p 7600
26/08/2016 114.50p 115.95p 112.25p 114.50p 16047
25/08/2016 114.50p 115.95p 113.25p 114.50p 8222
24/08/2016 114.50p 114.50p 113.30p 114.50p 23416
23/08/2016 114.50p 116.20p 113.30p 114.50p 10379
22/08/2016 113.50p 115.20p 112.30p 113.50p 7116
19/08/2016 113.50p 113.50p 112.25p 113.50p 19628
18/08/2016 113.50p 115.95p 112.30p 113.50p 12989
17/08/2016 113.50p 115.00p 111.50p 113.50p 15962
16/08/2016 111.50p 114.95p 111.50p 112.50p 25100
15/08/2016 111.50p 113.45p 108.00p 111.50p 76878
12/08/2016 110.50p 113.95p 110.45p 111.50p 41153
11/08/2016 112.50p 113.95p 110.45p 110.50p 33931
10/08/2016 113.50p 114.95p 111.35p 112.50p 35133
09/08/2016 112.50p 115.00p 112.50p 113.50p 21423
08/08/2016 111.50p 113.75p 110.30p 112.50p 52013
05/08/2016 111.50p 113.50p 111.50p 111.50p 18421
04/08/2016 111.50p 113.50p 110.00p 111.50p 5456
03/08/2016 111.50p 113.50p 110.25p 111.50p 9500
02/08/2016 112.50p 113.75p 110.65p 111.50p 51787
01/08/2016 109.25p 116.00p 109.00p 112.50p 121421
29/07/2016 108.50p 111.41p 108.50p 109.25p 4987
28/07/2016 107.50p 110.90p 107.50p 108.50p 7500
27/07/2016 107.50p 107.50p 106.00p 107.50p 5000
26/07/2016 107.00p 109.00p 106.00p 107.50p 40400
25/07/2016 106.50p 108.50p 104.60p 106.50p 10287

*Close Price adjusted for both dividends and splits