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
06/07/2022 175.00p 175.00p 170.44p 175.00p 6513
05/07/2022 176.00p 181.00p 169.00p 175.00p 19592
04/07/2022 176.00p 176.00p 170.00p 176.00p 66137
01/07/2022 177.00p 177.00p 170.00p 176.00p 23449
30/06/2022 179.00p 184.00p 172.00p 177.00p 15536
29/06/2022 179.50p 179.50p 174.11p 179.50p 17205
28/06/2022 179.50p 179.50p 174.00p 179.50p 13836
27/06/2022 179.50p 179.50p 174.11p 179.50p 34895
24/06/2022 182.50p 182.50p 174.00p 179.00p 60735
23/06/2022 185.00p 185.00p 179.00p 182.50p 17423
22/06/2022 186.50p 186.50p 181.00p 185.00p 7569
21/06/2022 188.00p 188.00p 182.10p 188.00p 11017
20/06/2022 188.00p 188.00p 183.00p 188.00p 11164
17/06/2022 191.00p 191.00p 185.00p 188.00p 18800
16/06/2022 194.50p 199.00p 187.12p 193.00p 15015
15/06/2022 194.50p 194.94p 189.11p 194.50p 4595
14/06/2022 194.50p 196.15p 189.00p 194.50p 41360
13/06/2022 194.50p 198.35p 189.00p 194.50p 32852
10/06/2022 194.50p 199.78p 190.32p 194.50p 18687
09/06/2022 191.50p 200.00p 188.00p 189.00p 23205
08/06/2022 187.00p 195.82p 184.00p 191.50p 33738
07/06/2022 186.00p 189.12p 182.00p 186.00p 57809
06/06/2022 186.00p 189.12p 182.00p 186.00p 36198
03/06/2022 186.00p 186.50p 182.00p 186.00p 62819
02/06/2022 186.00p 186.50p 182.00p 186.00p 62819
01/06/2022 186.00p 186.50p 182.00p 186.00p 62819
31/05/2022 186.00p 186.39p 182.36p 186.00p 46533
30/05/2022 186.00p 186.90p 182.16p 186.00p 58603
27/05/2022 186.00p 187.00p 182.08p 186.00p 22536
26/05/2022 186.00p 186.00p 182.00p 186.00p 36155
25/05/2022 186.00p 186.00p 182.00p 186.00p 24267
24/05/2022 186.00p 186.00p 180.71p 186.00p 90160
23/05/2022 186.50p 186.50p 182.00p 186.00p 43683
20/05/2022 187.50p 187.50p 183.00p 186.50p 80835
19/05/2022 192.50p 198.00p 185.00p 187.50p 31740
18/05/2022 193.50p 193.50p 188.00p 193.50p 13118
17/05/2022 194.00p 194.00p 188.00p 193.50p 16690
16/05/2022 195.00p 195.00p 188.12p 194.00p 19868
13/05/2022 196.00p 196.00p 190.00p 195.00p 12096
12/05/2022 200.50p 200.50p 190.00p 196.00p 23337
11/05/2022 202.00p 202.00p 194.00p 200.50p 20471
10/05/2022 204.00p 204.00p 196.00p 202.00p 64988
09/05/2022 206.50p 208.00p 198.00p 204.00p 25378
06/05/2022 210.50p 210.50p 203.00p 209.00p 27255
05/05/2022 212.00p 217.00p 205.00p 210.50p 16631
04/05/2022 213.00p 213.00p 206.00p 212.00p 8252
03/05/2022 214.00p 214.00p 208.00p 213.00p 21505
02/05/2022 214.00p 214.00p 210.00p 214.00p 442906
29/04/2022 214.00p 214.00p 210.00p 214.00p 402296
28/04/2022 217.00p 218.00p 208.00p 214.00p 49540
27/04/2022 217.00p 217.00p 212.10p 217.00p 27690
26/04/2022 217.00p 217.00p 212.00p 217.00p 23703
25/04/2022 217.00p 218.50p 211.89p 217.00p 49539
22/04/2022 217.00p 222.00p 212.00p 217.00p 56394
21/04/2022 218.00p 223.88p 213.32p 218.00p 71531
20/04/2022 218.00p 222.20p 213.80p 218.00p 8377
19/04/2022 218.00p 222.00p 212.30p 218.00p 56321
18/04/2022 218.00p 222.20p 212.27p 218.00p 32131
15/04/2022 218.00p 222.20p 212.27p 218.00p 32131
14/04/2022 218.00p 222.20p 212.27p 218.00p 32131
13/04/2022 218.00p 222.20p 213.25p 218.00p 22150
12/04/2022 218.00p 222.50p 212.75p 218.00p 58371
11/04/2022 218.00p 222.80p 212.65p 218.00p 37801
08/04/2022 218.00p 218.00p 212.65p 218.00p 3733
07/04/2022 218.00p 218.00p 212.20p 218.00p 243418
06/04/2022 218.00p 221.48p 212.00p 218.00p 64374
05/04/2022 218.00p 218.00p 212.00p 218.00p 134591
04/04/2022 218.00p 222.80p 212.10p 218.00p 25370
01/04/2022 218.00p 224.00p 212.00p 218.00p 25978
31/03/2022 219.50p 219.50p 213.00p 219.00p 35350
30/03/2022 220.50p 225.00p 214.00p 219.50p 666131
29/03/2022 221.00p 221.00p 215.00p 216.00p 55503
28/03/2022 221.00p 221.00p 216.10p 221.00p 29587
25/03/2022 221.00p 221.00p 216.10p 221.00p 98077
24/03/2022 224.00p 226.00p 216.10p 221.00p 66644
23/03/2022 224.00p 225.20p 220.00p 224.00p 56870
22/03/2022 224.00p 226.00p 224.00p 224.00p 21301
21/03/2022 222.00p 228.00p 222.00p 224.00p 7539
18/03/2022 218.00p 226.00p 218.00p 222.00p 32122
17/03/2022 211.00p 224.00p 211.00p 218.00p 58238
16/03/2022 206.00p 213.00p 200.00p 210.50p 72590
15/03/2022 206.00p 206.00p 200.00p 206.00p 19267
14/03/2022 203.00p 207.00p 200.00p 206.00p 48873
11/03/2022 203.00p 207.00p 198.00p 204.00p 190467
10/03/2022 204.00p 206.00p 198.00p 203.00p 28903
09/03/2022 204.00p 210.00p 198.60p 205.00p 44555
08/03/2022 205.00p 205.00p 195.00p 204.00p 98875
07/03/2022 212.00p 214.00p 202.50p 208.00p 84602
04/03/2022 221.00p 222.00p 210.00p 214.00p 158468
03/03/2022 222.00p 222.00p 216.00p 221.00p 51929
02/03/2022 221.50p 222.00p 216.00p 222.00p 119662
01/03/2022 223.00p 226.00p 216.10p 221.00p 32163
28/02/2022 223.00p 223.00p 218.00p 223.00p 20693
25/02/2022 223.00p 228.00p 218.00p 223.00p 60223
24/02/2022 229.00p 229.00p 215.00p 223.00p 97790
23/02/2022 231.00p 232.00p 226.10p 231.00p 63417
22/02/2022 237.00p 237.00p 228.00p 231.00p 24046
21/02/2022 245.00p 248.00p 234.00p 237.00p 68215
18/02/2022 245.00p 245.00p 240.00p 245.00p 5409
17/02/2022 245.00p 245.00p 240.35p 245.00p 11317
16/02/2022 245.00p 245.00p 240.10p 245.00p 7961
15/02/2022 245.00p 246.40p 239.00p 245.00p 68328
14/02/2022 249.00p 250.90p 240.12p 245.00p 49572
11/02/2022 253.00p 257.50p 244.00p 249.00p 63078
10/02/2022 251.00p 257.50p 250.00p 253.00p 37276
09/02/2022 249.50p 255.00p 245.77p 251.00p 45824
08/02/2022 249.00p 252.00p 245.77p 248.50p 56123
07/02/2022 247.00p 249.94p 244.00p 247.00p 38538
04/02/2022 247.00p 247.00p 244.00p 247.00p 75074
03/02/2022 249.00p 250.00p 244.00p 247.00p 18287
02/02/2022 251.00p 251.70p 246.00p 249.00p 60429
01/02/2022 250.00p 256.00p 240.00p 251.00p 144413
31/01/2022 258.50p 258.50p 247.00p 250.00p 125383
28/01/2022 259.50p 259.50p 254.00p 257.00p 28259
27/01/2022 260.50p 260.50p 257.00p 258.50p 19471
26/01/2022 263.50p 263.50p 260.00p 263.50p 2840
25/01/2022 263.50p 263.50p 260.00p 263.50p 54508
24/01/2022 272.00p 274.00p 260.00p 263.50p 85369
21/01/2022 283.00p 284.60p 270.00p 272.00p 83953
20/01/2022 277.00p 285.00p 276.73p 283.00p 56924
19/01/2022 271.50p 280.00p 271.15p 277.00p 52330
18/01/2022 263.00p 275.00p 258.50p 271.50p 111059
17/01/2022 263.00p 265.90p 258.50p 263.00p 51902
14/01/2022 263.00p 268.00p 260.10p 263.00p 41482
13/01/2022 261.00p 267.00p 259.12p 263.00p 33517
12/01/2022 261.00p 261.30p 258.00p 261.00p 67295
10/01/2022 261.00p 262.90p 258.00p 261.00p 45083
07/01/2022 261.00p 263.70p 258.00p 261.00p 53951
06/01/2022 261.00p 262.50p 258.00p 261.00p 49242
05/01/2022 261.00p 263.10p 258.66p 262.00p 45353
04/01/2022 260.50p 263.70p 257.70p 261.00p 73210
31/12/2021 260.50p 262.00p 258.05p 260.50p 9457
30/12/2021 257.50p 262.00p 255.00p 260.50p 30596
29/12/2021 256.50p 259.95p 255.50p 257.50p 26212
24/12/2021 253.50p 260.00p 253.50p 257.00p 69356
23/12/2021 252.00p 256.96p 250.00p 255.00p 106900
22/12/2021 256.50p 259.00p 250.00p 251.00p 44795
21/12/2021 256.50p 257.00p 254.00p 257.00p 36688
20/12/2021 263.00p 263.68p 252.00p 256.50p 73156
17/12/2021 261.00p 265.00p 260.00p 265.00p 26680
16/12/2021 268.00p 270.00p 260.10p 261.00p 40802
15/12/2021 271.00p 274.00p 260.50p 269.00p 67230
14/12/2021 272.00p 272.00p 267.10p 271.00p 25032
13/12/2021 274.00p 274.00p 268.08p 272.00p 16675
10/12/2021 275.50p 278.00p 270.00p 274.00p 19165
09/12/2021 276.00p 278.72p 273.00p 276.00p 13701
08/12/2021 278.00p 280.00p 272.00p 276.00p 44682
07/12/2021 278.50p 282.00p 275.77p 278.00p 13179
06/12/2021 280.00p 283.00p 275.00p 278.50p 39080
03/12/2021 280.00p 285.00p 277.20p 280.00p 38099
02/12/2021 280.00p 285.00p 276.10p 280.00p 67925
01/12/2021 280.50p 281.02p 276.00p 280.50p 43389
30/11/2021 281.50p 281.50p 276.00p 280.50p 10809
29/11/2021 282.50p 282.50p 265.00p 282.50p 49169
26/11/2021 285.00p 285.00p 280.00p 282.50p 25188
25/11/2021 288.50p 290.00p 283.00p 286.50p 13119
24/11/2021 290.00p 291.20p 285.50p 288.50p 69963
23/11/2021 292.50p 293.39p 286.26p 290.00p 44365
22/11/2021 292.50p 295.00p 288.77p 291.50p 43854
19/11/2021 293.50p 295.62p 288.00p 292.50p 40179
18/11/2021 292.00p 296.70p 290.10p 293.00p 48240
17/11/2021 287.00p 296.00p 287.00p 292.00p 86288
16/11/2021 275.00p 289.97p 274.00p 287.50p 104169
15/11/2021 275.00p 276.60p 273.13p 275.00p 59409
12/11/2021 275.00p 276.56p 273.25p 275.00p 39158
11/11/2021 275.00p 275.56p 273.00p 275.00p 18906
10/11/2021 275.00p 275.96p 273.00p 275.00p 58253
09/11/2021 276.00p 280.00p 273.00p 275.00p 83907
08/11/2021 276.00p 276.80p 273.00p 276.00p 92285
05/11/2021 276.00p 277.00p 273.60p 276.00p 44557
04/11/2021 276.00p 277.50p 274.00p 276.00p 42296
03/11/2021 276.00p 277.70p 276.00p 276.00p 100106
02/11/2021 276.00p 279.00p 276.00p 276.00p 124867
01/11/2021 276.00p 278.34p 275.71p 276.00p 95265
29/10/2021 276.00p 278.50p 276.00p 276.00p 27960
28/10/2021 276.00p 278.50p 276.00p 276.00p 17543
27/10/2021 276.00p 278.34p 276.00p 276.00p 50410
26/10/2021 276.00p 277.00p 274.95p 276.00p 45676
25/10/2021 276.00p 279.00p 274.57p 279.00p 240603
22/10/2021 277.00p 280.00p 270.25p 276.00p 91266
21/10/2021 280.50p 284.00p 274.00p 277.00p 36597
20/10/2021 281.50p 281.50p 276.09p 280.50p 62331
19/10/2021 281.50p 281.50p 278.07p 281.50p 160300
18/10/2021 283.00p 283.00p 278.00p 281.50p 82181
15/10/2021 283.00p 283.50p 279.90p 283.00p 25465
14/10/2021 283.00p 283.00p 279.12p 283.00p 24473
13/10/2021 283.00p 283.00p 278.88p 282.00p 39564
12/10/2021 283.00p 283.20p 278.00p 282.00p 105773
11/10/2021 283.00p 288.00p 280.80p 282.00p 72994
08/10/2021 282.00p 288.00p 280.12p 283.00p 29132
07/10/2021 280.00p 286.00p 278.00p 282.00p 71468
06/10/2021 280.00p 283.20p 277.50p 280.00p 119883
05/10/2021 280.00p 283.20p 276.61p 280.00p 84410
04/10/2021 280.00p 282.80p 276.00p 278.00p 71814
01/10/2021 282.00p 284.00p 276.00p 280.00p 128846
30/09/2021 291.00p 292.00p 278.00p 283.00p 129557
29/09/2021 291.00p 291.00p 288.04p 290.00p 35756
28/09/2021 295.00p 296.00p 286.12p 291.00p 55892
27/09/2021 297.00p 298.80p 290.00p 295.00p 42136
24/09/2021 297.00p 298.90p 296.60p 297.00p 19010

*Close Price adjusted for both dividends and splits