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
04/03/2020 149.50p 149.50p 147.00p 148.00p 42089
03/03/2020 151.50p 151.60p 149.00p 150.00p 43490
02/03/2020 153.50p 153.50p 150.00p 151.00p 38021
28/02/2020 155.00p 155.00p 120.00p 153.00p 40492
27/02/2020 161.00p 161.00p 156.02p 157.50p 12265
26/02/2020 161.00p 161.50p 159.02p 161.50p 11478
25/02/2020 163.50p 163.50p 160.02p 161.00p 30225
24/02/2020 165.50p 165.50p 162.00p 163.50p 37593
21/02/2020 168.00p 168.00p 166.00p 166.50p 7929
20/02/2020 170.50p 170.50p 167.00p 167.00p 22127
19/02/2020 169.50p 170.50p 168.20p 170.50p 194868
18/02/2020 171.50p 171.50p 168.00p 169.50p 31757
17/02/2020 172.50p 172.50p 171.00p 172.00p 11276
14/02/2020 172.50p 172.50p 171.02p 172.00p 4670
13/02/2020 172.50p 172.50p 171.00p 172.00p 17504
12/02/2020 170.50p 172.97p 170.10p 172.00p 43826
11/02/2020 169.50p 170.70p 169.44p 170.50p 21087
10/02/2020 169.50p 171.00p 169.06p 169.50p 34214
07/02/2020 169.00p 171.00p 168.36p 169.50p 12815
06/02/2020 168.50p 169.00p 167.93p 169.00p 14349
05/02/2020 168.00p 170.12p 167.00p 168.50p 272369
04/02/2020 166.50p 168.00p 165.03p 167.50p 26718
03/02/2020 167.00p 167.64p 165.63p 166.50p 15130
31/01/2020 167.00p 167.00p 166.50p 167.00p 5606
30/01/2020 167.00p 169.00p 166.50p 167.00p 26437
29/01/2020 166.00p 169.00p 166.00p 167.00p 17268
28/01/2020 164.00p 167.00p 163.48p 165.50p 84839
27/01/2020 164.00p 165.96p 163.44p 164.00p 21281
24/01/2020 164.50p 165.13p 164.20p 164.50p 11464
23/01/2020 163.50p 164.00p 162.33p 164.00p 17964
22/01/2020 164.00p 164.00p 161.83p 163.50p 221838
21/01/2020 168.50p 168.50p 164.40p 164.50p 340247
20/01/2020 169.00p 170.68p 168.44p 169.00p 19076
17/01/2020 169.00p 170.76p 168.00p 169.00p 79323
16/01/2020 169.00p 171.00p 168.00p 171.00p 9439
15/01/2020 169.00p 169.00p 167.44p 169.00p 175179
14/01/2020 169.00p 170.48p 167.44p 169.00p 19267
13/01/2020 169.00p 170.72p 167.00p 169.00p 14206
10/01/2020 169.00p 170.72p 167.75p 169.00p 38781
09/01/2020 169.00p 170.72p 167.64p 169.00p 25686
08/01/2020 169.00p 169.79p 167.60p 169.00p 69332
07/01/2020 169.00p 169.80p 167.45p 169.00p 15797
06/01/2020 169.00p 169.40p 167.04p 169.00p 333303
03/01/2020 169.00p 169.00p 167.04p 169.00p 80368
02/01/2020 169.00p 169.56p 167.04p 169.00p 24745
01/01/2020 168.50p 169.56p 168.02p 169.00p 13928
31/12/2019 168.50p 169.56p 168.02p 169.00p 13928
30/12/2019 168.50p 169.00p 167.03p 168.50p 28642
27/12/2019 167.50p 170.60p 167.50p 168.00p 40319
26/12/2019 167.50p 168.37p 166.30p 167.50p 18588
25/12/2019 167.50p 168.37p 166.30p 167.50p 18588
24/12/2019 167.50p 168.37p 166.30p 167.50p 18588
23/12/2019 167.50p 168.37p 166.30p 167.50p 21579
20/12/2019 167.50p 168.00p 166.96p 167.50p 10298
19/12/2019 171.50p 171.50p 166.00p 167.50p 29898
18/12/2019 172.00p 172.00p 170.00p 171.50p 7392
17/12/2019 173.00p 173.00p 170.50p 172.00p 30451
16/12/2019 172.50p 173.00p 171.33p 173.00p 399502
13/12/2019 167.50p 174.00p 167.50p 172.50p 230466
12/12/2019 165.00p 166.40p 164.50p 164.50p 28388
11/12/2019 164.00p 166.00p 163.00p 165.00p 88633
10/12/2019 163.00p 165.00p 163.00p 164.00p 41319
09/12/2019 162.00p 163.60p 162.00p 162.00p 6492
06/12/2019 161.50p 163.00p 161.50p 162.00p 22815
05/12/2019 161.00p 162.60p 160.68p 161.00p 8215
04/12/2019 156.00p 161.85p 156.00p 161.00p 23215
03/12/2019 158.00p 158.00p 155.46p 156.00p 29240
02/12/2019 156.50p 160.00p 155.03p 158.00p 63001
29/11/2019 156.00p 156.50p 155.04p 156.50p 115732
28/11/2019 159.50p 159.50p 156.00p 156.00p 44055
27/11/2019 162.00p 162.00p 160.00p 160.00p 33924
26/11/2019 163.50p 163.50p 160.00p 162.00p 15871
25/11/2019 163.00p 163.50p 161.04p 163.50p 41540
22/11/2019 163.00p 165.00p 160.00p 165.00p 20127
21/11/2019 163.00p 163.00p 161.00p 163.00p 44555
20/11/2019 163.00p 163.00p 161.00p 163.00p 83126
19/11/2019 161.50p 163.00p 160.03p 163.00p 35556
18/11/2019 162.00p 162.00p 160.00p 162.00p 16277
15/11/2019 162.50p 162.50p 160.00p 162.00p 11914
14/11/2019 164.50p 164.50p 161.00p 162.50p 9992
13/11/2019 165.50p 165.50p 162.76p 164.50p 19809
12/11/2019 166.00p 168.00p 164.00p 165.50p 14308
11/11/2019 166.50p 166.50p 164.04p 166.00p 21513
08/11/2019 167.50p 167.50p 166.00p 166.50p 11726
07/11/2019 167.50p 167.50p 166.15p 167.50p 13303
06/11/2019 167.50p 167.95p 166.38p 167.50p 49539
05/11/2019 167.50p 167.80p 166.33p 167.50p 38960
04/11/2019 167.00p 167.50p 165.44p 167.50p 32694
01/11/2019 166.50p 167.01p 165.00p 167.00p 26062
31/10/2019 167.50p 168.10p 166.30p 166.50p 50870
30/10/2019 168.00p 168.83p 166.18p 167.50p 18435
29/10/2019 168.00p 168.92p 167.00p 168.00p 5035
28/10/2019 168.00p 168.93p 167.00p 168.00p 19047
25/10/2019 167.50p 168.25p 166.33p 167.50p 18082
24/10/2019 169.00p 169.00p 167.50p 167.50p 5096
23/10/2019 170.50p 170.56p 168.15p 169.50p 64740
22/10/2019 168.00p 172.00p 168.00p 170.50p 37222
21/10/2019 163.00p 174.00p 161.93p 168.00p 40807
18/10/2019 160.50p 165.00p 159.63p 163.00p 57541
17/10/2019 160.00p 160.50p 159.57p 160.50p 32681
16/10/2019 160.00p 160.26p 159.22p 160.00p 18671
15/10/2019 159.50p 160.00p 158.25p 160.00p 20234
14/10/2019 159.50p 160.37p 158.33p 159.50p 27212
11/10/2019 159.00p 160.67p 157.44p 159.50p 22708
10/10/2019 159.00p 159.00p 157.44p 159.00p 16013
09/10/2019 159.00p 159.76p 157.87p 159.00p 23866
08/10/2019 158.50p 159.87p 158.24p 159.00p 21557
07/10/2019 158.50p 159.37p 157.90p 158.50p 67616
04/10/2019 157.50p 159.52p 157.16p 158.50p 14372
03/10/2019 159.00p 160.52p 156.90p 157.50p 22751
02/10/2019 159.50p 160.64p 158.44p 159.00p 35146
01/10/2019 158.50p 160.66p 158.05p 159.50p 57691
30/09/2019 158.00p 158.59p 158.00p 158.50p 291805
27/09/2019 157.00p 158.16p 156.20p 158.00p 23606
26/09/2019 157.00p 157.50p 156.63p 157.00p 32548
25/09/2019 157.00p 157.00p 156.64p 157.00p 59130
24/09/2019 157.00p 157.00p 156.68p 157.00p 1600
23/09/2019 157.00p 157.00p 155.00p 157.00p 19198
20/09/2019 157.00p 157.00p 155.00p 157.00p 13538
19/09/2019 157.50p 157.56p 155.04p 157.00p 20635
18/09/2019 157.50p 158.05p 157.50p 157.50p 2272
17/09/2019 157.50p 158.05p 156.48p 157.50p 4739
16/09/2019 157.00p 158.07p 155.00p 157.50p 5491
13/09/2019 157.00p 157.90p 155.04p 157.00p 7487
12/09/2019 157.00p 157.00p 155.04p 157.00p 8078
11/09/2019 157.00p 157.90p 155.64p 157.00p 17520
10/09/2019 157.00p 158.56p 155.04p 157.00p 7752
09/09/2019 157.00p 158.56p 155.04p 157.00p 6709
06/09/2019 154.50p 157.85p 154.50p 157.00p 49191
05/09/2019 155.00p 155.56p 154.50p 154.50p 10500
04/09/2019 155.00p 155.56p 153.00p 155.00p 8316
03/09/2019 155.50p 155.50p 153.00p 155.00p 7624
02/09/2019 154.50p 156.04p 153.00p 155.50p 14851
30/08/2019 154.50p 155.10p 153.00p 154.50p 14966
29/08/2019 154.50p 155.10p 153.50p 154.50p 5026
28/08/2019 154.00p 154.80p 152.00p 154.50p 18493
27/08/2019 154.00p 154.90p 152.00p 154.00p 10802
23/08/2019 154.00p 154.96p 152.00p 154.00p 25612
22/08/2019 154.00p 155.50p 152.44p 154.00p 8536
21/08/2019 154.00p 155.52p 152.00p 154.00p 43766
20/08/2019 153.00p 156.00p 152.60p 154.00p 43486
19/08/2019 150.50p 154.96p 150.40p 153.00p 56333
16/08/2019 149.50p 151.00p 148.00p 150.50p 39462
15/08/2019 152.00p 152.00p 148.00p 149.50p 30485
14/08/2019 155.50p 155.50p 152.00p 152.00p 17189
13/08/2019 156.00p 156.00p 154.03p 155.50p 19866
12/08/2019 156.50p 156.50p 155.00p 156.00p 22804
09/08/2019 158.50p 158.50p 155.00p 156.50p 35006
08/08/2019 159.50p 159.50p 158.00p 158.50p 57425
07/08/2019 161.00p 161.00p 158.00p 159.50p 54359
06/08/2019 162.00p 162.00p 160.00p 161.00p 8433
05/08/2019 165.00p 165.00p 161.00p 162.00p 8420
02/08/2019 166.00p 166.00p 164.00p 165.00p 23799
01/08/2019 167.50p 167.50p 165.00p 166.50p 37426
31/07/2019 168.50p 168.95p 166.00p 167.50p 17080
30/07/2019 168.50p 169.24p 167.00p 168.50p 34278
29/07/2019 167.50p 169.28p 166.64p 168.50p 36546
26/07/2019 167.00p 168.56p 166.00p 167.50p 74484
25/07/2019 165.50p 168.60p 165.48p 167.00p 54708
24/07/2019 165.00p 165.50p 164.00p 165.50p 8085
23/07/2019 165.00p 165.00p 164.54p 165.00p 7293
22/07/2019 165.00p 165.00p 164.00p 165.00p 19859
19/07/2019 165.00p 165.00p 164.00p 165.00p 7204
18/07/2019 165.00p 165.00p 164.00p 165.00p 35321
17/07/2019 166.00p 166.00p 164.00p 165.00p 11593
16/07/2019 166.50p 167.00p 164.04p 166.00p 22962
15/07/2019 166.50p 166.50p 165.03p 166.50p 17465
12/07/2019 166.50p 166.50p 165.03p 166.50p 6871
11/07/2019 166.50p 166.50p 165.03p 166.50p 6064
10/07/2019 167.50p 167.50p 165.00p 166.50p 12886
09/07/2019 169.50p 169.50p 167.00p 167.50p 37388
08/07/2019 172.00p 172.40p 169.00p 169.50p 22552
05/07/2019 172.50p 173.97p 170.00p 172.00p 51946
04/07/2019 172.50p 172.99p 172.50p 172.50p 6384
03/07/2019 172.50p 173.97p 172.30p 172.50p 52254
02/07/2019 169.50p 172.00p 169.50p 172.00p 17461
01/07/2019 167.00p 171.00p 167.00p 169.00p 18290
28/06/2019 166.00p 168.50p 165.32p 167.00p 10856
27/06/2019 165.50p 167.80p 165.50p 166.00p 23025
26/06/2019 165.50p 167.00p 164.00p 165.50p 124050
25/06/2019 165.50p 165.50p 164.12p 165.50p 31587
24/06/2019 165.50p 165.50p 164.00p 165.50p 47039
21/06/2019 165.00p 165.50p 163.08p 165.50p 14862
20/06/2019 166.00p 166.00p 163.00p 165.00p 39498
19/06/2019 166.50p 166.50p 164.00p 166.00p 47329
18/06/2019 166.50p 166.50p 165.00p 166.50p 21523
17/06/2019 166.50p 166.50p 165.00p 166.50p 37349
14/06/2019 166.50p 166.50p 164.00p 166.50p 31512
13/06/2019 166.50p 166.50p 165.33p 166.50p 24690
12/06/2019 166.50p 166.50p 165.33p 166.50p 5332
11/06/2019 166.50p 166.50p 165.33p 166.50p 10569
10/06/2019 166.50p 166.50p 165.63p 166.50p 18557
07/06/2019 166.00p 166.50p 164.84p 166.50p 24954
06/06/2019 166.00p 166.88p 165.00p 166.00p 24949
05/06/2019 166.00p 166.88p 164.80p 166.00p 11911
04/06/2019 166.00p 168.00p 164.48p 168.00p 17112
03/06/2019 166.00p 167.16p 164.20p 166.00p 46344
31/05/2019 167.50p 168.50p 165.00p 166.50p 376936
30/05/2019 167.00p 168.25p 164.00p 164.00p 32567
29/05/2019 167.00p 167.96p 166.44p 167.00p 20003

*Close Price adjusted for both dividends and splits