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
20/05/2015 106.50p 106.98p 105.60p 106.50p 29521
19/05/2015 106.00p 107.50p 104.65p 106.50p 38000
18/05/2015 106.00p 106.72p 106.00p 106.00p 19283
15/05/2015 106.00p 107.25p 106.00p 106.00p 5000
14/05/2015 106.00p 106.00p 104.65p 106.00p 7000
13/05/2015 106.00p 106.72p 104.65p 106.00p 21185
12/05/2015 106.00p 106.72p 106.00p 106.00p 4143
11/05/2015 106.00p 106.75p 104.65p 106.00p 21431
08/05/2015 105.50p 106.52p 105.50p 106.00p 34686
07/05/2015 105.50p 105.50p 105.50p 105.50p 0
06/05/2015 106.00p 106.00p 104.15p 105.50p 13500
05/05/2015 106.00p 106.00p 104.65p 106.00p 3830
01/05/2015 106.00p 107.02p 104.65p 106.00p 50600
30/04/2015 106.00p 106.00p 104.65p 106.00p 8500
29/04/2015 106.00p 107.02p 106.00p 106.00p 9332
28/04/2015 106.00p 106.00p 106.00p 106.00p 0
27/04/2015 106.00p 107.02p 104.98p 106.00p 29923
24/04/2015 105.50p 107.02p 105.50p 106.00p 83975
23/04/2015 105.50p 106.52p 104.15p 105.50p 40575
22/04/2015 105.50p 106.52p 104.15p 105.50p 7350
21/04/2015 105.50p 106.52p 105.50p 105.50p 3745
20/04/2015 105.50p 106.52p 105.50p 105.50p 8026
17/04/2015 105.50p 105.50p 105.50p 105.50p 0
16/04/2015 105.50p 105.50p 103.65p 105.50p 43500
15/04/2015 105.50p 105.50p 104.15p 105.50p 5000
14/04/2015 106.00p 106.00p 104.65p 105.50p 9000
13/04/2015 105.50p 106.00p 104.83p 106.00p 42000
10/04/2015 105.50p 105.50p 105.50p 105.50p 0
09/04/2015 105.50p 106.34p 104.15p 105.50p 3687
08/04/2015 105.50p 106.34p 104.15p 105.50p 15961
07/04/2015 105.50p 106.34p 104.03p 105.50p 30364
02/04/2015 105.50p 106.34p 104.00p 105.50p 32671
01/04/2015 105.50p 106.34p 105.50p 105.50p 705
31/03/2015 105.50p 106.34p 104.03p 105.50p 10618
30/03/2015 105.50p 105.50p 105.50p 105.50p 0
27/03/2015 106.50p 106.70p 105.00p 105.50p 15241
26/03/2015 106.50p 106.50p 106.50p 106.50p 0
25/03/2015 106.50p 106.50p 105.50p 106.50p 6000
24/03/2015 106.50p 106.50p 106.50p 106.50p 0
23/03/2015 105.50p 106.50p 105.50p 106.50p 28295
20/03/2015 105.50p 105.50p 105.50p 105.50p 0
19/03/2015 105.50p 105.50p 104.03p 105.50p 200
18/03/2015 105.50p 105.98p 104.03p 105.50p 23090
17/03/2015 106.00p 106.00p 104.50p 105.50p 10000
16/03/2015 106.00p 106.00p 106.00p 106.00p 0
13/03/2015 106.48p 106.48p 104.53p 106.00p 3085
12/03/2015 106.15p 106.00p 105.75p 106.00p 0
11/03/2015 106.15p 106.50p 104.50p 105.75p 5380
10/03/2015 105.50p 106.50p 106.00p 106.50p 0
09/03/2015 105.50p 106.00p 105.50p 106.00p 10000
06/03/2015 107.48p 107.00p 107.00p 107.00p 0
05/03/2015 107.48p 107.48p 107.00p 107.00p 4685
04/03/2015 107.48p 107.00p 107.00p 107.00p 0
03/03/2015 107.48p 107.48p 107.00p 107.00p 2160
02/03/2015 106.00p 107.50p 107.00p 107.00p 0
27/02/2015 106.00p 107.50p 107.50p 107.50p 0
26/02/2015 106.00p 107.50p 106.00p 107.50p 12814
25/02/2015 106.03p 107.50p 107.50p 107.50p 0
24/02/2015 106.03p 107.50p 107.50p 107.50p 0
23/02/2015 106.03p 107.50p 106.03p 107.50p 6200
20/02/2015 108.22p 108.22p 107.50p 107.50p 114
19/02/2015 106.03p 107.50p 106.03p 107.50p 2400
18/02/2015 106.03p 107.72p 106.03p 107.25p 28600
17/02/2015 106.00p 107.50p 107.50p 107.50p 0
16/02/2015 106.00p 107.50p 106.00p 107.50p 13000
13/02/2015 106.33p 107.50p 107.50p 107.50p 0
12/02/2015 106.33p 107.50p 106.33p 107.50p 10000
11/02/2015 109.00p 109.00p 106.33p 107.50p 15000
10/02/2015 108.67p 107.50p 107.50p 107.50p 0
09/02/2015 108.67p 107.50p 107.50p 107.50p 0
06/02/2015 108.67p 108.67p 107.50p 107.50p 4000
05/02/2015 106.33p 108.67p 106.33p 107.50p 8817
04/02/2015 105.83p 107.50p 107.50p 107.50p 0
03/02/2015 105.83p 107.50p 105.83p 107.50p 8812
02/02/2015 105.83p 107.00p 105.83p 107.00p 2000
30/01/2015 108.17p 108.17p 107.00p 107.00p 2765
29/01/2015 106.50p 107.00p 106.00p 107.00p 12000
28/01/2015 106.75p 107.67p 106.50p 107.00p 6034
27/01/2015 107.67p 107.67p 106.50p 106.50p 3399
26/01/2015 107.67p 107.67p 106.50p 106.50p 3000
23/01/2015 107.17p 107.67p 106.50p 106.50p 25724
22/01/2015 106.50p 107.50p 105.50p 106.00p 19050
21/01/2015 106.50p 106.50p 105.33p 106.50p 66200
20/01/2015 107.67p 107.67p 106.50p 106.50p 3715
19/01/2015 104.33p 106.67p 104.33p 106.25p 22768
16/01/2015 106.67p 105.50p 105.50p 105.50p 0
15/01/2015 106.67p 106.67p 105.50p 105.50p 2800
14/01/2015 104.33p 106.67p 104.33p 105.50p 30000
13/01/2015 106.67p 105.50p 105.50p 105.50p 0
12/01/2015 106.67p 106.67p 105.50p 105.50p 15000
09/01/2015 104.33p 105.50p 104.33p 105.50p 24000
08/01/2015 105.67p 105.67p 105.50p 105.50p 41885
07/01/2015 103.33p 104.50p 103.33p 104.50p 10000
06/01/2015 106.00p 106.00p 104.50p 104.50p 18651
05/01/2015 103.33p 104.50p 104.50p 104.50p 0
02/01/2015 103.33p 104.50p 103.33p 104.50p 7690
31/12/2014 105.67p 104.50p 104.50p 104.50p 0
30/12/2014 105.67p 105.67p 104.50p 104.50p 556
29/12/2014 105.67p 105.67p 104.50p 104.50p 7568
24/12/2014 103.33p 104.50p 103.33p 104.50p 10000
23/12/2014 103.33p 105.67p 103.33p 104.50p 10941
22/12/2014 103.50p 104.67p 103.50p 104.50p 24200
19/12/2014 103.25p 104.67p 102.33p 103.50p 113562
18/12/2014 104.67p 104.67p 103.50p 103.50p 2901
17/12/2014 104.67p 104.67p 103.50p 103.50p 2510
16/12/2014 104.67p 104.67p 103.50p 103.50p 1000
15/12/2014 104.97p 104.97p 102.33p 103.50p 33660
12/12/2014 104.97p 103.50p 103.50p 103.50p 0
11/12/2014 104.97p 103.50p 103.50p 103.50p 0
10/12/2014 104.97p 104.97p 103.50p 103.50p 23303
09/12/2014 104.85p 104.97p 102.33p 103.50p 30012
08/12/2014 105.00p 106.00p 102.50p 104.00p 85350
05/12/2014 103.90p 103.90p 102.50p 102.50p 53464
04/12/2014 101.00p 103.85p 101.00p 102.50p 24313
03/12/2014 103.85p 103.85p 101.50p 102.50p 90070
02/12/2014 100.00p 102.85p 100.00p 101.50p 956766

*Close Price adjusted for both dividends and splits