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
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
22/07/2016 106.50p 106.50p 104.55p 106.50p 11649
21/07/2016 106.50p 106.50p 104.50p 106.50p 40000
20/07/2016 106.00p 108.90p 106.00p 106.50p 4194
19/07/2016 105.00p 107.92p 103.00p 106.00p 65275
18/07/2016 105.00p 107.00p 103.08p 105.00p 53145
15/07/2016 105.00p 105.00p 103.08p 105.00p 17367
14/07/2016 104.00p 106.56p 102.04p 105.00p 20078
13/07/2016 104.00p 104.00p 102.04p 104.00p 53800
12/07/2016 105.00p 105.00p 102.00p 104.00p 36641
11/07/2016 104.50p 105.00p 104.42p 105.00p 15803
08/07/2016 105.00p 105.00p 103.00p 104.50p 27331
07/07/2016 106.00p 106.00p 102.00p 105.00p 76684
06/07/2016 106.50p 106.50p 104.00p 106.00p 40303
05/07/2016 107.00p 108.00p 104.00p 106.50p 92602
04/07/2016 107.00p 108.44p 107.00p 107.00p 5551
01/07/2016 106.00p 108.50p 105.04p 107.00p 62612
30/06/2016 106.00p 107.44p 106.00p 106.00p 6384
29/06/2016 106.00p 107.44p 104.48p 106.00p 37048
28/06/2016 106.00p 107.44p 104.00p 106.00p 103163
27/06/2016 105.50p 106.70p 104.36p 105.50p 23479
24/06/2016 106.00p 107.60p 104.44p 106.00p 7000
23/06/2016 112.00p 113.96p 112.00p 113.00p 30347
22/06/2016 112.00p 112.96p 112.00p 112.00p 7624
21/06/2016 112.00p 112.96p 110.00p 112.00p 18888
20/06/2016 112.00p 113.00p 110.00p 112.00p 10776
17/06/2016 112.00p 112.00p 110.00p 112.00p 5000
16/06/2016 114.00p 114.00p 111.00p 112.00p 51051
15/06/2016 114.00p 114.00p 112.00p 114.00p 78150
14/06/2016 114.50p 114.50p 112.00p 114.00p 24056
13/06/2016 114.75p 114.75p 112.50p 114.50p 29142
10/06/2016 115.75p 115.75p 112.00p 115.00p 23336
09/06/2016 116.00p 116.00p 114.00p 115.75p 24093
08/06/2016 116.50p 116.50p 114.04p 116.00p 10776
07/06/2016 116.50p 116.50p 116.50p 116.50p 0
06/06/2016 116.50p 116.50p 114.54p 116.50p 10383
03/06/2016 116.50p 116.50p 114.50p 116.50p 38511
02/06/2016 116.75p 117.00p 115.00p 116.50p 21361
01/06/2016 116.75p 116.75p 114.50p 116.75p 17000
31/05/2016 116.75p 117.38p 116.75p 116.75p 841
27/05/2016 116.75p 117.38p 115.00p 116.75p 28693
26/05/2016 116.75p 117.50p 115.00p 116.75p 23288
25/05/2016 116.75p 117.59p 115.35p 116.75p 12595
24/05/2016 117.00p 117.96p 115.03p 116.75p 7987
23/05/2016 117.50p 118.46p 115.54p 117.00p 20549
20/05/2016 117.50p 118.46p 115.54p 117.50p 9600
19/05/2016 117.50p 117.50p 115.54p 117.50p 5000
18/05/2016 118.50p 118.50p 116.54p 117.50p 62630
17/05/2016 118.50p 118.50p 116.54p 118.50p 2000
16/05/2016 118.50p 119.58p 116.75p 118.50p 12506
13/05/2016 118.50p 119.58p 118.50p 118.50p 8300
12/05/2016 118.50p 118.50p 116.54p 118.50p 29928
11/05/2016 118.00p 118.50p 116.54p 118.50p 16500
10/05/2016 118.00p 119.08p 118.00p 118.00p 4148
09/05/2016 118.00p 119.08p 116.04p 118.00p 30813
06/05/2016 118.00p 118.00p 116.04p 118.00p 1211
05/05/2016 118.50p 118.50p 116.54p 118.00p 15180
04/05/2016 118.50p 119.58p 116.54p 118.50p 14958
03/05/2016 119.00p 119.58p 116.54p 118.50p 10765
29/04/2016 119.00p 120.08p 117.04p 119.00p 17145
28/04/2016 118.00p 119.08p 118.00p 119.00p 27225
27/04/2016 118.00p 119.12p 118.00p 118.00p 7066
26/04/2016 118.00p 119.08p 118.00p 118.00p 3000
25/04/2016 118.00p 119.12p 117.00p 118.00p 26226
22/04/2016 118.00p 118.00p 116.44p 118.00p 30200
21/04/2016 117.00p 118.58p 116.48p 118.00p 42207
20/04/2016 117.00p 118.12p 115.48p 117.00p 21263
19/04/2016 115.50p 117.62p 113.98p 117.00p 60000
18/04/2016 115.00p 115.50p 115.00p 115.50p 28205
15/04/2016 115.00p 115.00p 113.44p 115.00p 40387
14/04/2016 115.00p 115.12p 113.00p 115.00p 70550
13/04/2016 114.25p 115.12p 113.04p 115.00p 108114
12/04/2016 114.25p 114.32p 113.00p 114.25p 66988
11/04/2016 114.50p 114.50p 113.00p 114.25p 32241
08/04/2016 114.50p 115.50p 113.00p 114.50p 61469
07/04/2016 115.00p 115.00p 113.04p 115.00p 410
06/04/2016 115.00p 115.20p 113.04p 115.00p 7699
05/04/2016 115.00p 115.00p 115.00p 115.00p 0
04/04/2016 115.00p 115.20p 113.04p 115.00p 19289
01/04/2016 115.00p 115.20p 113.00p 115.00p 35389
31/03/2016 115.00p 115.00p 113.04p 115.00p 7750
30/03/2016 115.00p 115.00p 113.04p 115.00p 7428
29/03/2016 115.00p 115.00p 113.04p 115.00p 1651

*Close Price adjusted for both dividends and splits