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
24/03/2023 150.00p 150.00p 145.00p 150.00p 29766
23/03/2023 150.00p 155.00p 146.65p 150.00p 15903
22/03/2023 150.00p 155.00p 145.00p 150.00p 27518
21/03/2023 150.00p 150.00p 146.46p 150.00p 44169
20/03/2023 149.50p 155.00p 146.08p 150.00p 252588
17/03/2023 151.00p 151.00p 146.80p 151.00p 16172
16/03/2023 151.00p 151.00p 146.80p 151.00p 64876
15/03/2023 151.00p 156.00p 145.00p 151.00p 110389
14/03/2023 153.00p 156.00p 146.00p 151.00p 16540
13/03/2023 153.00p 153.00p 150.30p 153.00p 44451
10/03/2023 153.00p 153.00p 148.50p 153.00p 22273
09/03/2023 155.00p 160.00p 150.00p 155.00p 25354
08/03/2023 155.00p 155.00p 151.80p 155.00p 42504
07/03/2023 155.00p 155.00p 151.60p 155.00p 15780
06/03/2023 155.00p 155.00p 151.60p 155.00p 28335
03/03/2023 155.00p 155.00p 151.60p 155.00p 13679
02/03/2023 157.00p 162.00p 150.20p 155.00p 47778
01/03/2023 161.00p 164.00p 152.00p 157.00p 71724
28/02/2023 161.00p 161.00p 156.00p 161.00p 17421
27/02/2023 161.00p 161.84p 158.55p 161.00p 2150
24/02/2023 161.00p 161.85p 158.52p 161.00p 25679
23/02/2023 161.00p 166.00p 158.51p 161.00p 20593
22/02/2023 161.00p 166.00p 158.51p 161.00p 14078
21/02/2023 161.00p 161.85p 158.26p 161.00p 14618
20/02/2023 161.00p 166.00p 158.00p 161.00p 17138
17/02/2023 161.00p 162.00p 157.88p 161.00p 3032
16/02/2023 161.00p 166.00p 157.85p 161.00p 8756
15/02/2023 161.00p 161.88p 157.56p 161.00p 28068
14/02/2023 161.00p 166.00p 157.50p 161.00p 36326
13/02/2023 161.00p 162.00p 157.40p 161.00p 14944
10/02/2023 159.00p 164.00p 156.90p 160.00p 66765
09/02/2023 159.00p 164.00p 155.35p 160.00p 38546
08/02/2023 159.00p 159.00p 155.10p 159.00p 38937
07/02/2023 159.00p 159.00p 155.00p 159.00p 91166
06/02/2023 159.00p 159.00p 155.25p 159.00p 22456
03/02/2023 160.00p 164.00p 154.50p 159.00p 112443
02/02/2023 160.00p 161.10p 160.00p 160.00p 30633
01/02/2023 162.00p 167.00p 157.00p 161.00p 6707
31/01/2023 163.00p 167.00p 158.00p 162.00p 11915
30/01/2023 163.00p 163.00p 159.10p 163.00p 17142
27/01/2023 164.00p 168.00p 159.00p 163.00p 17358
26/01/2023 164.00p 164.00p 163.75p 164.00p 2778
25/01/2023 164.00p 169.00p 159.50p 164.00p 23413
24/01/2023 164.00p 169.00p 161.04p 164.00p 285
23/01/2023 164.00p 169.00p 161.04p 164.00p 9332
20/01/2023 164.00p 164.38p 160.80p 164.00p 33986
19/01/2023 164.00p 164.50p 160.56p 164.00p 6382
18/01/2023 164.00p 164.50p 159.00p 164.00p 33104
17/01/2023 164.00p 166.80p 160.39p 164.00p 24235
16/01/2023 164.00p 164.00p 160.35p 164.00p 40779
13/01/2023 164.00p 165.00p 160.20p 164.00p 23738
12/01/2023 164.00p 167.00p 160.10p 164.00p 16169
11/01/2023 164.00p 169.00p 160.00p 164.00p 23299
10/01/2023 164.00p 164.00p 159.60p 164.00p 34538
09/01/2023 164.00p 164.00p 159.10p 164.00p 4866
06/01/2023 164.00p 164.60p 160.00p 164.00p 13924
05/01/2023 164.00p 169.00p 160.00p 164.00p 14252
04/01/2023 164.00p 165.00p 161.50p 164.00p 39616
03/01/2023 164.00p 169.00p 164.00p 164.00p 23858
30/12/2022 164.00p 164.00p 161.50p 164.00p 8501
29/12/2022 164.00p 169.00p 159.00p 164.00p 4117
28/12/2022 164.00p 168.40p 161.00p 161.00p 5982
23/12/2022 164.00p 164.00p 161.50p 164.00p 2900
22/12/2022 164.00p 168.50p 161.13p 164.00p 8579
21/12/2022 161.50p 169.00p 157.00p 164.00p 10677
20/12/2022 160.00p 166.00p 157.03p 161.50p 32340
19/12/2022 159.50p 164.00p 157.00p 160.00p 18942
16/12/2022 159.50p 164.00p 159.50p 159.50p 6746
15/12/2022 159.50p 164.00p 159.50p 159.50p 21175
14/12/2022 158.00p 164.00p 158.00p 159.00p 24244
13/12/2022 156.00p 162.00p 156.00p 157.00p 11809
12/12/2022 154.00p 160.00p 154.00p 155.00p 33717
09/12/2022 153.00p 158.00p 150.00p 154.00p 29741
08/12/2022 153.00p 154.34p 153.00p 153.00p 23840
07/12/2022 153.00p 157.50p 153.00p 153.00p 24047
06/12/2022 153.00p 157.50p 153.00p 153.00p 8070
05/12/2022 153.00p 157.40p 152.51p 153.00p 18243
02/12/2022 153.00p 157.50p 150.20p 153.00p 29672
01/12/2022 155.00p 158.00p 150.00p 153.00p 39770
30/11/2022 155.00p 155.70p 150.00p 155.00p 9377
29/11/2022 155.00p 156.95p 150.00p 155.00p 35589
28/11/2022 155.00p 157.20p 151.00p 155.00p 4898
25/11/2022 155.00p 158.24p 150.00p 155.00p 47307
24/11/2022 155.00p 158.30p 151.00p 155.00p 1415
23/11/2022 155.00p 158.46p 152.00p 155.00p 7680
22/11/2022 155.00p 158.80p 151.00p 155.00p 12747
21/11/2022 155.00p 159.40p 154.30p 155.00p 47477
18/11/2022 155.00p 160.00p 154.20p 155.00p 20775
17/11/2022 155.00p 160.00p 153.86p 155.00p 30553
16/11/2022 155.00p 160.00p 153.00p 155.00p 261176
15/11/2022 154.50p 160.00p 152.10p 155.00p 462122
14/11/2022 148.00p 158.00p 148.00p 154.50p 26666
11/11/2022 144.50p 153.00p 144.50p 148.00p 37252
10/11/2022 144.50p 151.00p 141.10p 144.50p 75837
09/11/2022 145.50p 150.00p 145.50p 145.50p 25929
08/11/2022 141.50p 150.00p 141.50p 145.00p 51045
07/11/2022 139.00p 145.00p 139.00p 141.50p 107959
04/11/2022 138.00p 145.00p 138.00p 139.00p 16862
03/11/2022 138.00p 143.80p 137.20p 138.00p 24764
02/11/2022 138.00p 144.00p 135.40p 138.00p 131599
01/11/2022 137.00p 144.00p 134.60p 138.00p 109423
31/10/2022 137.00p 139.60p 134.50p 137.00p 10699
28/10/2022 137.00p 142.00p 134.20p 137.00p 4348
27/10/2022 137.00p 142.00p 137.00p 137.00p 129487
26/10/2022 137.00p 140.50p 133.60p 137.00p 7480
25/10/2022 137.00p 139.60p 133.00p 137.00p 22289
24/10/2022 137.00p 140.00p 132.00p 137.00p 9308
21/10/2022 137.00p 140.90p 132.00p 137.00p 81943
20/10/2022 137.00p 140.00p 133.10p 137.00p 6779
19/10/2022 137.00p 140.90p 133.10p 137.00p 16274
18/10/2022 136.00p 138.72p 132.00p 137.00p 37188
17/10/2022 137.00p 142.00p 132.00p 136.00p 27551
14/10/2022 137.00p 137.60p 132.00p 137.00p 68847
13/10/2022 137.00p 138.00p 132.00p 132.00p 2764
12/10/2022 139.00p 142.00p 134.00p 137.00p 17857
11/10/2022 140.00p 140.40p 134.00p 139.00p 2782
10/10/2022 140.00p 143.00p 135.86p 140.00p 58261
07/10/2022 140.00p 143.00p 138.32p 140.00p 51912
06/10/2022 140.00p 144.00p 136.00p 140.00p 29944
05/10/2022 140.00p 143.12p 138.26p 140.00p 26154
04/10/2022 140.00p 140.00p 136.00p 140.00p 105283
03/10/2022 141.00p 144.00p 134.00p 140.00p 12820
30/09/2022 141.50p 146.00p 137.00p 141.00p 6100
29/09/2022 142.50p 146.00p 137.00p 141.50p 43520
28/09/2022 144.50p 148.00p 137.00p 142.50p 14014
27/09/2022 145.00p 148.00p 140.00p 145.00p 103366
26/09/2022 145.00p 148.00p 143.74p 145.00p 59848
23/09/2022 146.00p 150.00p 141.00p 145.00p 50837
22/09/2022 146.50p 146.50p 142.00p 146.00p 47120
21/09/2022 152.00p 152.00p 144.00p 146.50p 29460
20/09/2022 156.00p 160.00p 146.00p 152.00p 34956
19/09/2022 156.00p 162.00p 150.00p 156.00p 1769
16/09/2022 156.00p 162.00p 150.00p 156.00p 1769
15/09/2022 156.00p 162.00p 150.00p 156.00p 14534
14/09/2022 156.00p 156.00p 150.60p 156.00p 12495
13/09/2022 156.00p 160.00p 150.60p 160.00p 7430
12/09/2022 156.00p 156.35p 150.60p 156.00p 24661
09/09/2022 154.50p 158.14p 150.45p 156.00p 37268
08/09/2022 156.50p 156.50p 150.00p 154.50p 13590
07/09/2022 156.50p 158.00p 151.00p 156.50p 35762
06/09/2022 158.00p 160.00p 151.00p 156.50p 78611
05/09/2022 162.50p 162.50p 148.00p 158.00p 37119
02/09/2022 163.50p 163.50p 156.00p 162.50p 19332
01/09/2022 169.00p 174.00p 159.00p 164.00p 2945
31/08/2022 176.50p 178.00p 165.00p 169.50p 54807
30/08/2022 181.00p 187.00p 172.00p 176.50p 25624
29/08/2022 181.00p 181.00p 174.70p 181.00p 2170
26/08/2022 181.00p 181.00p 174.70p 181.00p 2170
25/08/2022 182.00p 182.00p 175.00p 181.00p 29764
24/08/2022 183.00p 183.54p 176.00p 182.00p 16588
23/08/2022 185.00p 186.00p 177.00p 183.50p 10581
22/08/2022 187.00p 193.00p 179.00p 185.00p 19316
19/08/2022 188.00p 195.00p 181.00p 187.00p 64295
18/08/2022 189.00p 195.72p 176.00p 189.00p 67376
17/08/2022 185.50p 196.00p 185.50p 189.00p 88918
16/08/2022 181.50p 188.00p 180.00p 185.50p 34482
15/08/2022 172.50p 181.50p 168.00p 181.50p 24122
12/08/2022 171.00p 177.00p 170.00p 172.50p 45599
11/08/2022 169.00p 176.00p 165.12p 171.00p 15021
10/08/2022 169.00p 173.00p 164.50p 169.00p 68849
09/08/2022 169.00p 176.00p 166.55p 169.00p 27059
08/08/2022 169.00p 169.00p 166.00p 169.00p 36813
05/08/2022 169.00p 170.00p 162.71p 169.00p 22122
04/08/2022 169.00p 171.66p 165.57p 169.00p 41225
03/08/2022 169.00p 175.00p 165.36p 169.00p 16737
02/08/2022 168.50p 172.27p 165.12p 169.00p 7327
01/08/2022 165.00p 173.05p 163.15p 168.50p 70392
29/07/2022 165.00p 170.00p 163.00p 165.00p 81084
28/07/2022 165.00p 168.00p 165.00p 165.00p 17468
27/07/2022 166.50p 166.50p 164.25p 165.00p 3213
26/07/2022 166.50p 167.00p 164.13p 166.50p 40890
25/07/2022 166.50p 168.53p 164.00p 166.50p 54342
22/07/2022 166.50p 167.50p 163.00p 166.50p 17045
21/07/2022 166.50p 168.20p 163.00p 166.50p 73005
20/07/2022 165.50p 170.00p 164.00p 166.50p 55487
19/07/2022 166.50p 169.00p 163.55p 166.50p 8939
18/07/2022 166.50p 168.25p 163.00p 166.50p 44170
15/07/2022 166.50p 166.50p 163.00p 166.00p 11281
14/07/2022 167.00p 168.00p 163.00p 166.00p 83167
13/07/2022 167.00p 167.50p 164.00p 167.50p 98961
12/07/2022 165.50p 167.50p 163.90p 167.50p 60495
11/07/2022 165.50p 167.50p 163.81p 165.50p 55606
08/07/2022 165.50p 168.00p 163.50p 165.50p 99980
07/07/2022 175.00p 180.00p 162.00p 163.00p 293363
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

*Close Price adjusted for both dividends and splits