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
23/09/2021 296.50p 303.00p 293.50p 297.00p 15271
22/09/2021 295.50p 301.00p 292.00p 296.50p 60351
21/09/2021 297.00p 298.00p 293.00p 294.50p 100644
20/09/2021 301.00p 304.00p 294.00p 294.00p 63018
17/09/2021 301.00p 303.80p 296.10p 301.00p 52200
16/09/2021 301.00p 305.90p 297.00p 301.00p 28316
15/09/2021 301.00p 302.97p 300.25p 301.00p 19139
14/09/2021 302.00p 303.15p 298.00p 301.00p 104665
13/09/2021 302.00p 303.94p 300.10p 302.00p 132715
10/09/2021 302.00p 304.60p 301.00p 302.00p 31254
09/09/2021 302.00p 304.80p 301.00p 302.00p 19087
08/09/2021 302.00p 305.58p 301.00p 302.00p 41229
07/09/2021 299.00p 306.00p 298.00p 302.00p 99084
06/09/2021 299.00p 302.00p 297.44p 300.00p 86141
03/09/2021 299.50p 301.40p 295.09p 300.00p 86856
02/09/2021 299.50p 301.70p 295.99p 299.50p 159614
01/09/2021 298.00p 304.00p 295.00p 299.50p 47065
31/08/2021 297.00p 301.85p 294.66p 298.00p 79960
27/08/2021 302.00p 303.30p 294.00p 294.00p 117665
26/08/2021 306.00p 306.00p 300.00p 302.00p 151008
25/08/2021 312.00p 315.00p 301.00p 306.50p 88645
24/08/2021 313.00p 313.48p 308.08p 312.00p 51190
23/08/2021 312.00p 318.00p 308.00p 313.00p 41238
20/08/2021 319.00p 319.00p 308.00p 312.00p 44104
19/08/2021 327.00p 327.00p 314.00p 319.00p 97493
18/08/2021 324.00p 330.00p 324.00p 327.00p 90510
17/08/2021 322.50p 327.20p 322.50p 324.00p 75364
16/08/2021 320.50p 325.00p 320.50p 322.50p 57289
13/08/2021 316.00p 324.00p 315.00p 320.00p 35375
12/08/2021 308.50p 319.00p 308.50p 310.00p 60072
11/08/2021 306.50p 311.00p 303.91p 308.50p 70045
10/08/2021 306.50p 307.90p 303.00p 306.50p 68031
09/08/2021 306.00p 309.92p 304.88p 306.50p 51173
06/08/2021 306.00p 309.60p 303.00p 306.00p 84974
05/08/2021 299.00p 310.00p 299.00p 306.00p 66393
04/08/2021 298.00p 304.00p 298.00p 299.00p 33495
03/08/2021 297.00p 301.50p 296.90p 297.00p 54235
02/08/2021 297.00p 301.00p 294.55p 297.00p 75452
30/07/2021 297.50p 299.40p 294.10p 297.00p 26823
29/07/2021 297.00p 301.00p 294.35p 297.50p 50844
28/07/2021 297.00p 299.00p 292.13p 297.00p 58783
27/07/2021 297.00p 298.00p 294.76p 298.00p 14640
26/07/2021 297.00p 299.48p 292.00p 298.00p 50327
23/07/2021 298.00p 300.45p 294.08p 298.00p 53332
22/07/2021 298.00p 300.50p 295.00p 298.00p 44115
21/07/2021 298.00p 300.60p 294.00p 298.00p 65148
20/07/2021 296.00p 301.00p 288.00p 298.00p 72382
19/07/2021 304.50p 309.00p 292.00p 296.00p 99952
16/07/2021 305.00p 309.00p 303.51p 305.00p 78217
15/07/2021 305.00p 307.98p 302.75p 305.00p 56479
14/07/2021 303.50p 310.00p 300.76p 305.00p 182171
13/07/2021 303.00p 311.00p 298.00p 311.00p 274934
12/07/2021 304.50p 308.00p 298.00p 303.00p 41483
09/07/2021 305.00p 307.00p 300.00p 304.50p 47034
08/07/2021 305.00p 308.20p 300.00p 305.00p 91574
07/07/2021 305.50p 309.70p 300.00p 305.50p 80240
06/07/2021 305.50p 309.91p 303.50p 305.50p 43570
05/07/2021 305.50p 309.91p 301.00p 305.50p 72919
02/07/2021 302.50p 310.00p 302.50p 305.50p 63616
01/07/2021 302.50p 306.91p 302.50p 302.50p 41953
30/06/2021 298.00p 305.00p 298.00p 302.00p 74785
29/06/2021 289.00p 302.00p 289.00p 298.00p 146897
28/06/2021 296.00p 298.00p 286.00p 289.00p 170790
25/06/2021 300.50p 300.50p 292.00p 296.00p 167781
24/06/2021 306.00p 309.00p 298.00p 303.00p 80309
23/06/2021 306.00p 310.00p 302.24p 306.00p 135054
22/06/2021 307.00p 307.00p 302.00p 306.00p 29668
21/06/2021 310.00p 322.00p 304.00p 306.00p 50178
18/06/2021 315.00p 318.00p 308.00p 311.00p 28400
17/06/2021 315.00p 315.00p 311.00p 315.00p 30083
16/06/2021 316.00p 316.00p 311.00p 315.00p 41500
15/06/2021 316.00p 316.60p 312.80p 316.00p 39769
14/06/2021 316.00p 318.00p 312.96p 316.00p 34254
11/06/2021 316.00p 318.00p 316.00p 316.00p 30186
10/06/2021 316.00p 316.00p 312.12p 316.00p 27654
09/06/2021 316.00p 316.50p 313.00p 316.00p 30891
08/06/2021 316.00p 320.00p 313.96p 316.00p 40038
07/06/2021 316.00p 316.85p 312.00p 316.00p 41486
04/06/2021 316.00p 318.00p 312.95p 316.00p 26834
03/06/2021 316.00p 317.90p 312.88p 316.00p 55251
02/06/2021 316.00p 318.40p 313.60p 316.00p 41137
01/06/2021 316.00p 320.00p 314.52p 316.00p 68686
28/05/2021 316.00p 320.00p 314.51p 316.00p 63918
27/05/2021 315.00p 320.00p 314.00p 316.00p 44656
26/05/2021 307.00p 320.00p 307.00p 315.00p 104006
25/05/2021 303.00p 310.00p 302.00p 310.00p 129834
24/05/2021 302.00p 306.00p 298.08p 303.00p 85703
21/05/2021 301.00p 306.00p 296.53p 302.00p 79097
20/05/2021 298.00p 306.00p 298.00p 301.00p 93187
19/05/2021 298.00p 302.00p 297.20p 298.00p 66196
18/05/2021 298.00p 304.00p 294.80p 304.00p 51950
17/05/2021 301.00p 304.00p 294.00p 298.00p 77483
14/05/2021 301.00p 306.00p 296.00p 300.00p 87985
13/05/2021 305.00p 308.00p 300.00p 304.00p 45155
12/05/2021 306.50p 307.44p 303.07p 306.50p 68534
11/05/2021 308.00p 312.00p 302.00p 306.50p 102302
10/05/2021 309.00p 314.00p 306.00p 309.00p 23683
07/05/2021 308.00p 310.00p 306.01p 310.00p 116685
06/05/2021 309.50p 310.00p 305.00p 306.00p 144702
05/05/2021 314.50p 320.00p 309.00p 309.00p 183989
04/05/2021 300.00p 316.00p 300.00p 316.00p 342251
30/04/2021 297.50p 309.00p 297.00p 309.00p 181905
29/04/2021 297.00p 300.50p 296.20p 297.00p 118989
28/04/2021 289.00p 301.99p 286.00p 297.00p 90351
27/04/2021 289.00p 294.00p 284.00p 289.00p 78490
26/04/2021 285.50p 294.00p 285.10p 294.00p 99272
23/04/2021 286.00p 289.58p 285.50p 285.50p 69754
22/04/2021 281.00p 290.00p 278.00p 288.00p 67574
21/04/2021 281.00p 283.00p 277.00p 281.00p 59885
20/04/2021 281.00p 287.00p 276.00p 281.00p 68402
19/04/2021 281.00p 284.02p 276.00p 276.00p 81879
16/04/2021 277.00p 281.00p 276.67p 279.00p 60157
15/04/2021 278.00p 279.32p 275.78p 277.00p 88505
14/04/2021 275.00p 278.00p 274.00p 277.00p 90081
13/04/2021 275.00p 277.00p 273.00p 274.50p 82987
12/04/2021 273.50p 277.00p 271.12p 277.00p 111679
09/04/2021 273.50p 277.37p 273.50p 277.00p 28582
08/04/2021 273.50p 278.00p 273.50p 273.50p 31474
07/04/2021 267.50p 277.00p 263.00p 273.50p 39728
06/04/2021 265.00p 271.00p 261.00p 267.00p 62251
01/04/2021 265.00p 265.00p 260.30p 265.00p 38046
31/03/2021 266.00p 266.00p 260.10p 265.00p 19188
30/03/2021 268.00p 270.00p 261.00p 265.50p 30698
29/03/2021 268.00p 268.00p 265.36p 268.00p 15746
26/03/2021 268.00p 270.00p 265.20p 270.00p 21612
25/03/2021 268.00p 268.88p 265.10p 268.00p 15788
24/03/2021 268.00p 270.40p 265.06p 268.00p 28743
23/03/2021 268.00p 270.90p 266.80p 268.00p 47033
22/03/2021 264.00p 270.00p 263.10p 268.00p 57377
19/03/2021 262.00p 266.76p 261.00p 264.00p 22244
18/03/2021 261.50p 265.52p 261.50p 263.00p 16872
17/03/2021 261.50p 264.60p 260.00p 260.00p 16630
16/03/2021 262.50p 264.93p 260.55p 261.50p 18408
15/03/2021 262.50p 263.10p 260.10p 262.50p 40530
12/03/2021 262.50p 263.80p 260.05p 262.50p 42124
11/03/2021 248.50p 265.00p 248.50p 262.50p 48171
10/03/2021 245.00p 251.00p 243.00p 248.50p 21149
09/03/2021 245.00p 248.00p 244.55p 245.00p 10587
08/03/2021 245.00p 248.50p 244.20p 245.00p 11522
05/03/2021 245.00p 245.90p 245.00p 245.00p 8824
04/03/2021 245.00p 246.67p 241.10p 245.00p 18038
03/03/2021 245.00p 250.00p 242.50p 245.00p 28487
02/03/2021 245.00p 249.50p 245.00p 245.00p 25422
01/03/2021 236.00p 249.90p 236.00p 247.00p 50250
26/02/2021 238.50p 240.00p 232.00p 236.00p 9408
25/02/2021 240.00p 243.80p 236.10p 240.00p 11558
24/02/2021 240.00p 244.00p 239.40p 240.00p 14955
23/02/2021 240.00p 240.00p 235.00p 242.40p 10936
22/02/2021 240.00p 240.40p 235.10p 240.00p 20891
19/02/2021 243.00p 246.00p 237.58p 244.00p 21646
18/02/2021 243.00p 245.50p 240.00p 243.00p 30253
17/02/2021 244.00p 248.00p 242.50p 245.00p 35600
16/02/2021 244.00p 248.00p 244.00p 248.00p 52841
15/02/2021 231.00p 245.94p 231.00p 243.00p 27722
12/02/2021 227.00p 238.35p 227.00p 231.00p 37046
11/02/2021 223.00p 230.00p 221.51p 227.00p 51614
10/02/2021 225.50p 225.50p 220.00p 221.00p 18757
09/02/2021 226.50p 229.00p 224.00p 229.00p 16911
08/02/2021 226.50p 227.72p 224.00p 226.00p 20971
05/02/2021 226.50p 230.00p 224.00p 227.00p 28962
04/02/2021 227.00p 227.00p 224.00p 227.00p 11149
03/02/2021 227.50p 227.50p 224.00p 227.00p 116100
02/02/2021 227.50p 227.50p 225.00p 227.00p 31320
01/02/2021 228.00p 231.00p 227.50p 227.50p 1300
29/01/2021 232.00p 232.00p 226.00p 230.00p 24948
28/01/2021 229.00p 235.40p 228.40p 233.00p 22295
27/01/2021 232.00p 239.90p 231.00p 235.00p 63868
26/01/2021 230.00p 236.00p 229.00p 234.00p 43160
25/01/2021 230.00p 236.00p 228.00p 230.00p 153892
22/01/2021 222.00p 234.00p 222.00p 230.00p 137567
21/01/2021 216.00p 226.00p 215.90p 222.00p 219451
20/01/2021 215.00p 220.00p 214.00p 218.00p 90356
19/01/2021 215.00p 216.06p 213.00p 215.00p 36738
18/01/2021 213.00p 218.00p 213.00p 215.00p 50455
15/01/2021 213.00p 216.00p 213.00p 216.00p 302318
14/01/2021 212.00p 216.00p 212.00p 213.00p 134469
13/01/2021 212.00p 216.00p 212.00p 212.00p 40967
12/01/2021 209.00p 216.00p 209.00p 213.00p 66131
11/01/2021 209.00p 212.00p 208.50p 209.00p 48496
08/01/2021 211.00p 212.00p 206.00p 209.00p 2994155
07/01/2021 216.00p 216.00p 210.00p 211.00p 73134
06/01/2021 215.00p 220.00p 213.00p 216.00p 73332
05/01/2021 215.00p 220.00p 210.50p 215.00p 50132
04/01/2021 216.00p 220.00p 212.00p 216.00p 345806
01/01/2021 209.00p 216.00p 208.00p 215.00p 308781
31/12/2020 209.00p 216.00p 208.00p 215.00p 381281
30/12/2020 205.00p 212.00p 198.00p 208.00p 80163
29/12/2020 197.50p 208.00p 197.50p 204.00p 92043
28/12/2020 190.00p 199.00p 190.00p 197.00p 36805
25/12/2020 190.00p 199.00p 190.00p 197.00p 36805
24/12/2020 190.00p 199.00p 190.00p 197.00p 36805
23/12/2020 183.00p 194.90p 172.00p 190.00p 48782
22/12/2020 182.00p 185.92p 179.51p 182.00p 25277
21/12/2020 185.00p 187.34p 178.00p 182.00p 51068
18/12/2020 186.00p 190.00p 183.20p 186.00p 83987
17/12/2020 180.00p 185.00p 176.96p 184.00p 39850
16/12/2020 180.00p 184.00p 176.08p 180.00p 80236
15/12/2020 182.00p 182.00p 177.10p 180.00p 27801
14/12/2020 182.00p 186.00p 178.00p 182.00p 34072
11/12/2020 187.50p 187.50p 178.00p 182.00p 60602

*Close Price adjusted for both dividends and splits