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
02/03/2016 116.00p 116.00p 114.17p 115.75p 26825
01/03/2016 115.75p 115.75p 114.38p 115.75p 3575
29/02/2016 115.75p 116.00p 114.38p 115.75p 23673
26/02/2016 115.75p 116.14p 114.00p 115.75p 37442
25/02/2016 116.00p 116.00p 114.00p 115.75p 32720
24/02/2016 116.00p 116.00p 114.24p 116.00p 16214
23/02/2016 116.00p 116.52p 114.00p 116.00p 22402
22/02/2016 115.00p 116.67p 114.00p 115.50p 39880
19/02/2016 115.00p 115.00p 113.00p 115.00p 15214
18/02/2016 115.00p 115.00p 115.00p 115.00p 0
17/02/2016 114.50p 115.52p 112.54p 115.00p 18671
16/02/2016 116.00p 116.00p 112.50p 114.50p 33534
15/02/2016 116.00p 116.00p 114.04p 116.00p 3354
12/02/2016 116.00p 116.00p 114.04p 116.00p 8534
11/02/2016 118.00p 118.00p 114.20p 116.00p 63677
10/02/2016 118.00p 118.60p 116.20p 118.00p 7681
09/02/2016 118.00p 118.68p 116.64p 118.00p 24334
08/02/2016 118.00p 118.00p 116.64p 118.00p 7000
05/02/2016 118.00p 118.00p 116.64p 118.00p 973
04/02/2016 118.00p 118.00p 116.64p 118.00p 7108
03/02/2016 118.00p 118.00p 116.64p 118.00p 16834
02/02/2016 117.00p 118.60p 115.64p 117.00p 10034
01/02/2016 118.00p 118.00p 115.64p 117.00p 15620
29/01/2016 118.00p 118.00p 116.64p 118.00p 7000
28/01/2016 118.00p 118.00p 116.64p 118.00p 3170
27/01/2016 118.00p 118.00p 116.64p 117.00p 29835
26/01/2016 118.00p 118.00p 116.64p 118.00p 26778
25/01/2016 118.00p 118.00p 116.64p 118.00p 5005
22/01/2016 118.00p 118.00p 116.64p 118.00p 30452
21/01/2016 118.00p 118.00p 118.00p 118.00p 0
20/01/2016 120.00p 120.00p 117.64p 118.00p 44798
19/01/2016 120.00p 120.48p 118.64p 120.00p 25333
18/01/2016 121.00p 121.00p 118.75p 120.00p 74644
15/01/2016 121.00p 121.56p 119.00p 121.00p 76673
14/01/2016 121.00p 121.60p 119.64p 121.00p 25162
13/01/2016 121.00p 121.00p 121.00p 121.00p 0
12/01/2016 121.00p 121.00p 119.64p 121.00p 1041
11/01/2016 121.00p 122.24p 119.64p 121.00p 14147
08/01/2016 121.00p 122.50p 119.64p 121.00p 36303
07/01/2016 121.00p 122.24p 119.64p 121.00p 30797
06/01/2016 121.00p 122.28p 119.00p 121.00p 59954
05/01/2016 121.00p 122.30p 119.64p 121.00p 8591
04/01/2016 121.00p 122.36p 119.64p 121.00p 7435
31/12/2015 121.00p 121.00p 121.00p 121.00p 0
30/12/2015 121.00p 122.36p 119.64p 121.00p 12808
29/12/2015 121.00p 121.00p 121.00p 121.00p 0
24/12/2015 121.00p 121.00p 119.64p 121.00p 485
23/12/2015 121.00p 122.36p 119.64p 121.00p 5776
22/12/2015 121.00p 122.36p 119.64p 121.00p 9076
21/12/2015 121.00p 122.36p 121.00p 121.00p 27110
18/12/2015 121.00p 122.36p 121.00p 121.00p 11031
17/12/2015 121.00p 122.36p 119.50p 121.00p 61370
16/12/2015 121.00p 121.00p 119.64p 121.00p 7200
15/12/2015 121.00p 121.22p 121.00p 121.00p 8000
14/12/2015 121.00p 121.22p 119.64p 121.00p 23220
11/12/2015 121.00p 121.22p 119.50p 121.00p 7060
10/12/2015 121.00p 121.22p 119.56p 121.00p 13439
09/12/2015 121.00p 121.22p 121.00p 121.00p 6000
08/12/2015 121.00p 121.22p 119.56p 121.00p 24098
07/12/2015 121.00p 121.22p 120.00p 121.00p 50062
04/12/2015 121.00p 121.22p 121.00p 121.00p 8249
03/12/2015 121.00p 121.00p 121.00p 121.00p 0
02/12/2015 121.00p 121.22p 119.52p 121.00p 33335
01/12/2015 121.00p 121.32p 119.50p 121.00p 21270
30/11/2015 121.00p 121.36p 121.00p 121.00p 17615
27/11/2015 121.00p 121.36p 121.00p 121.00p 43999
26/11/2015 121.00p 121.60p 119.48p 121.00p 52249
25/11/2015 121.00p 121.76p 119.48p 121.00p 35777
24/11/2015 121.00p 121.80p 119.48p 121.00p 9650
23/11/2015 121.00p 121.80p 119.44p 121.00p 27900
20/11/2015 121.00p 121.80p 121.00p 121.00p 12360
19/11/2015 121.00p 121.84p 119.40p 121.00p 18308
18/11/2015 121.00p 121.88p 121.00p 121.00p 6522
17/11/2015 121.00p 121.88p 119.32p 121.00p 25886
16/11/2015 121.00p 121.96p 119.04p 121.00p 62125
13/11/2015 121.00p 122.00p 119.04p 121.00p 77045
12/11/2015 120.50p 122.28p 119.04p 121.00p 89595
11/11/2015 120.00p 122.00p 120.00p 120.00p 81964
10/11/2015 120.00p 121.16p 118.32p 120.00p 38504
09/11/2015 119.00p 121.20p 118.40p 120.00p 100868
06/11/2015 119.00p 120.12p 119.00p 119.00p 82880
05/11/2015 119.00p 120.12p 119.00p 119.00p 2497
04/11/2015 119.00p 120.24p 117.32p 119.00p 26691
03/11/2015 119.00p 120.52p 117.25p 119.00p 10819
02/11/2015 119.00p 120.52p 119.00p 119.00p 8532
30/10/2015 119.00p 121.00p 117.32p 119.00p 8767
29/10/2015 119.00p 119.00p 117.04p 119.00p 21245
28/10/2015 119.00p 119.00p 118.00p 119.00p 10500
27/10/2015 119.00p 120.52p 119.00p 119.00p 616
26/10/2015 119.00p 120.56p 117.00p 119.00p 88992
23/10/2015 119.00p 120.60p 119.00p 119.00p 33158
22/10/2015 117.50p 119.00p 116.18p 119.00p 16754
21/10/2015 116.50p 118.88p 116.50p 117.50p 6711
20/10/2015 116.00p 117.94p 115.16p 116.50p 27610
19/10/2015 116.00p 117.92p 116.00p 116.00p 5274
16/10/2015 116.00p 117.92p 116.00p 116.00p 2575
15/10/2015 115.00p 117.92p 115.00p 116.00p 32930
14/10/2015 115.00p 115.00p 114.20p 115.00p 10000
13/10/2015 114.00p 116.42p 113.70p 114.50p 20698
12/10/2015 114.00p 114.00p 114.00p 114.00p 0
09/10/2015 114.00p 114.00p 113.08p 114.00p 3000
08/10/2015 113.00p 115.92p 113.00p 114.00p 41757
07/10/2015 110.75p 114.56p 110.75p 113.00p 48383
06/10/2015 109.50p 110.75p 109.50p 110.75p 0
05/10/2015 109.00p 110.47p 109.00p 109.50p 8530
02/10/2015 108.00p 109.98p 107.62p 108.75p 14000
01/10/2015 108.00p 108.00p 108.00p 108.00p 0
30/09/2015 108.00p 108.00p 106.65p 108.00p 10000
29/09/2015 108.00p 109.17p 106.65p 108.00p 26150
28/09/2015 108.00p 109.17p 106.65p 108.00p 9650
25/09/2015 108.00p 109.17p 106.75p 108.00p 21500
24/09/2015 108.00p 109.17p 106.65p 108.00p 36190
23/09/2015 107.75p 109.17p 107.75p 108.00p 34284
22/09/2015 107.50p 108.25p 106.15p 107.75p 43600
21/09/2015 107.50p 108.67p 106.15p 107.50p 15750
18/09/2015 107.50p 108.67p 107.50p 107.50p 11500
17/09/2015 106.50p 108.17p 105.15p 107.00p 14680
16/09/2015 105.50p 105.50p 105.35p 105.50p 1206
15/09/2015 105.50p 105.50p 104.00p 105.50p 38899
14/09/2015 105.50p 105.50p 104.00p 105.50p 50500
11/09/2015 106.00p 106.00p 105.47p 105.50p 35076
10/09/2015 105.50p 105.50p 105.50p 105.50p 0
09/09/2015 105.50p 105.50p 104.00p 105.50p 22620
08/09/2015 105.50p 105.50p 105.50p 105.50p 0
07/09/2015 106.50p 108.00p 104.00p 105.50p 12000
04/09/2015 106.50p 106.50p 106.50p 106.50p 0
03/09/2015 106.50p 106.50p 105.03p 106.50p 28423
02/09/2015 106.50p 106.50p 106.50p 106.50p 0
01/09/2015 106.50p 106.50p 106.47p 106.50p 2800
28/08/2015 107.00p 107.00p 106.98p 107.00p 10528
27/08/2015 108.50p 108.50p 106.44p 107.00p 20906
26/08/2015 108.50p 108.50p 107.66p 108.50p 60194
25/08/2015 108.50p 108.86p 108.50p 108.50p 2789
24/08/2015 109.50p 109.50p 107.66p 108.50p 33568
21/08/2015 109.50p 109.50p 108.66p 109.50p 4846
20/08/2015 109.50p 109.86p 108.66p 109.50p 13153
19/08/2015 109.50p 109.50p 108.66p 109.50p 10000
18/08/2015 109.50p 111.00p 108.66p 109.50p 27024
17/08/2015 109.50p 109.50p 108.66p 109.50p 2000
14/08/2015 109.50p 109.86p 108.66p 109.50p 6930
13/08/2015 109.50p 109.86p 109.50p 109.50p 1000
12/08/2015 109.50p 110.50p 109.50p 109.50p 13693
11/08/2015 109.50p 109.92p 108.63p 109.50p 4423
10/08/2015 109.50p 109.50p 109.50p 109.50p 0
07/08/2015 109.50p 109.92p 109.50p 109.50p 36727
06/08/2015 109.50p 109.92p 108.48p 109.50p 33000
05/08/2015 109.50p 109.50p 109.50p 109.50p 0
04/08/2015 109.50p 109.92p 109.50p 109.50p 17950
03/08/2015 109.50p 109.50p 108.66p 109.50p 6000
31/07/2015 109.50p 109.92p 108.63p 109.50p 17000
30/07/2015 109.50p 109.92p 108.63p 109.50p 22420
29/07/2015 109.50p 109.92p 109.50p 109.50p 27307
28/07/2015 109.50p 109.95p 108.63p 109.50p 10405
27/07/2015 109.00p 109.00p 108.42p 109.00p 15000
24/07/2015 109.00p 109.00p 109.00p 109.00p 0
23/07/2015 109.50p 109.98p 108.42p 109.00p 31712
22/07/2015 109.50p 110.01p 109.50p 109.50p 20500
21/07/2015 109.50p 109.89p 109.50p 109.50p 81365
20/07/2015 109.50p 109.89p 109.50p 109.50p 14407
17/07/2015 109.50p 109.89p 109.50p 109.50p 2074
16/07/2015 109.50p 109.89p 109.50p 109.50p 10000
15/07/2015 109.50p 109.89p 108.33p 109.50p 5234
14/07/2015 109.50p 109.50p 109.50p 109.50p 0
13/07/2015 109.50p 109.89p 108.33p 109.50p 40500
10/07/2015 109.50p 109.89p 108.30p 109.50p 4500
09/07/2015 109.50p 109.89p 109.50p 109.50p 6105
08/07/2015 109.50p 109.50p 109.50p 109.50p 0
07/07/2015 109.50p 109.89p 109.50p 109.50p 12250
06/07/2015 110.00p 110.00p 109.50p 109.50p 9100
03/07/2015 109.50p 110.39p 109.50p 110.00p 25898
02/07/2015 109.50p 109.89p 109.50p 109.50p 172
01/07/2015 109.50p 109.99p 108.03p 109.50p 20793
30/06/2015 109.50p 110.04p 108.03p 109.50p 24636
29/06/2015 110.00p 110.00p 108.03p 109.50p 1000
26/06/2015 110.00p 110.54p 108.65p 110.00p 9523
25/06/2015 110.00p 110.00p 110.00p 110.00p 0
24/06/2015 110.50p 110.98p 108.83p 110.00p 73140
23/06/2015 109.25p 110.98p 108.89p 110.50p 36607
22/06/2015 108.75p 109.88p 108.15p 109.25p 29156
19/06/2015 108.50p 109.52p 108.50p 108.75p 33275
18/06/2015 108.50p 109.52p 108.50p 108.50p 4600
17/06/2015 108.00p 109.55p 108.00p 108.50p 25820
16/06/2015 108.00p 109.17p 108.00p 108.00p 7786
15/06/2015 108.00p 109.05p 106.75p 108.00p 9631
12/06/2015 108.00p 108.00p 106.95p 108.00p 7300
11/06/2015 107.00p 109.20p 107.00p 108.00p 6480
10/06/2015 107.00p 108.35p 106.28p 107.00p 9840
09/06/2015 107.00p 108.35p 107.00p 107.00p 2091
08/06/2015 107.00p 108.35p 107.00p 107.00p 6500
05/06/2015 106.00p 107.50p 106.00p 107.00p 22536
04/06/2015 105.88p 107.50p 105.88p 106.00p 107045
03/06/2015 105.88p 105.88p 105.88p 105.88p 0
02/06/2015 105.88p 106.54p 104.94p 105.88p 70778
01/06/2015 105.88p 106.54p 105.88p 105.88p 2811
29/05/2015 105.88p 106.54p 104.94p 105.88p 11756
28/05/2015 105.88p 106.54p 104.94p 105.88p 22888
27/05/2015 105.88p 105.88p 104.94p 105.88p 25000
26/05/2015 105.88p 106.54p 105.88p 105.88p 4200
22/05/2015 105.88p 106.54p 104.94p 105.88p 27472
21/05/2015 106.50p 106.50p 105.80p 105.88p 4670

*Close Price adjusted for both dividends and splits