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
18/11/2020 177.00p 178.75p 174.65p 176.50p 6120
17/11/2020 177.00p 179.00p 174.00p 176.50p 54585
16/11/2020 174.00p 180.00p 174.00p 177.00p 42379
13/11/2020 174.00p 176.00p 170.80p 174.00p 9791
12/11/2020 176.00p 179.12p 170.50p 174.00p 32384
10/11/2020 169.00p 173.00p 169.00p 170.50p 8855
09/11/2020 161.50p 172.00p 161.50p 169.00p 61101
06/11/2020 161.50p 165.10p 161.50p 161.50p 7000
05/11/2020 161.50p 162.00p 161.30p 161.50p 13252
04/11/2020 161.50p 164.00p 161.23p 161.50p 5100
03/11/2020 161.50p 161.50p 161.23p 161.50p 10000
02/11/2020 161.50p 165.01p 161.10p 161.50p 12806
30/10/2020 161.50p 161.50p 161.00p 161.50p 14375
29/10/2020 161.50p 165.01p 159.00p 161.50p 9922
28/10/2020 161.50p 165.10p 159.34p 161.50p 50480
27/10/2020 161.50p 165.01p 157.00p 157.00p 41376
26/10/2020 161.50p 161.50p 159.00p 161.50p 39948
23/10/2020 161.50p 161.77p 158.53p 161.50p 22976
22/10/2020 161.50p 161.86p 161.50p 161.50p 11900
21/10/2020 161.50p 161.86p 158.50p 161.50p 8522
20/10/2020 161.50p 162.04p 161.50p 161.50p 6994
19/10/2020 162.00p 162.80p 158.50p 162.00p 3235
16/10/2020 162.00p 163.40p 158.50p 162.00p 53552
15/10/2020 162.00p 166.00p 159.00p 162.00p 63198
14/10/2020 162.00p 166.90p 160.00p 162.00p 34772
13/10/2020 162.00p 165.50p 159.40p 162.00p 40585
12/10/2020 162.00p 165.90p 158.00p 162.00p 40559
09/10/2020 162.00p 167.00p 157.10p 162.00p 41225
08/10/2020 162.00p 162.00p 157.50p 162.00p 27312
07/10/2020 162.00p 162.00p 157.50p 162.00p 25145
06/10/2020 162.00p 162.00p 157.50p 162.00p 52963
05/10/2020 161.50p 162.00p 157.10p 162.00p 37516
02/10/2020 161.50p 161.50p 157.09p 161.50p 42389
01/10/2020 162.00p 162.00p 157.00p 161.50p 21889
30/09/2020 163.00p 163.00p 158.00p 163.00p 33365
29/09/2020 163.00p 163.00p 159.00p 163.00p 7000
28/09/2020 163.00p 163.00p 159.00p 163.00p 18846
25/09/2020 163.00p 163.00p 159.00p 163.00p 23633
24/09/2020 164.50p 164.50p 157.00p 163.00p 15645
23/09/2020 164.50p 164.50p 160.00p 164.50p 71750
22/09/2020 164.50p 164.50p 161.15p 164.50p 5000
21/09/2020 164.50p 164.80p 161.00p 164.50p 146973
18/09/2020 164.50p 164.88p 162.50p 164.50p 26030
17/09/2020 164.50p 164.88p 162.50p 164.50p 38874
16/09/2020 164.50p 164.88p 161.44p 164.50p 4178
15/09/2020 162.00p 165.00p 161.10p 163.50p 33328
14/09/2020 162.00p 165.50p 160.44p 162.00p 35056
11/09/2020 161.00p 163.32p 160.28p 161.00p 46547
10/09/2020 160.00p 163.32p 159.00p 161.00p 11571
09/09/2020 160.00p 162.90p 159.00p 160.00p 5654
08/09/2020 160.50p 161.20p 156.00p 160.00p 156881
07/09/2020 161.50p 161.50p 155.00p 160.50p 14170
04/09/2020 161.50p 161.50p 157.00p 161.50p 52889
03/09/2020 161.50p 161.81p 157.45p 161.50p 5469
02/09/2020 161.50p 163.00p 157.18p 161.50p 22573
01/09/2020 161.50p 162.00p 157.45p 161.50p 13183
31/08/2020 161.50p 161.50p 158.02p 161.50p 6000
28/08/2020 161.50p 161.50p 158.02p 161.50p 6000
27/08/2020 161.50p 162.49p 158.02p 161.50p 27080
26/08/2020 164.50p 165.85p 158.00p 161.50p 33299
25/08/2020 161.00p 165.53p 161.00p 163.50p 48055
24/08/2020 157.00p 162.00p 157.00p 159.00p 10264
21/08/2020 156.00p 159.94p 156.00p 157.00p 1331
20/08/2020 154.50p 160.00p 154.50p 156.00p 8821
19/08/2020 153.50p 159.00p 153.50p 154.50p 159230
18/08/2020 152.50p 156.00p 152.50p 153.50p 64349
17/08/2020 151.50p 155.00p 151.50p 152.50p 13046
14/08/2020 151.50p 155.00p 151.50p 151.50p 17350
13/08/2020 150.00p 155.00p 150.00p 151.50p 29963
12/08/2020 146.00p 154.00p 146.00p 150.00p 29579
11/08/2020 144.00p 150.00p 142.56p 146.00p 55412
10/08/2020 144.00p 146.00p 141.00p 144.00p 46545
07/08/2020 144.00p 144.00p 141.00p 144.00p 41875
06/08/2020 144.00p 144.00p 140.10p 144.00p 29995
05/08/2020 144.00p 144.00p 140.00p 144.00p 37054
04/08/2020 144.00p 144.00p 140.00p 144.00p 18000
03/08/2020 143.00p 145.00p 141.30p 144.00p 20856
31/07/2020 143.00p 145.00p 141.30p 143.00p 2989
30/07/2020 143.50p 144.00p 141.29p 144.00p 26186
29/07/2020 145.50p 148.80p 144.50p 146.00p 9943
28/07/2020 136.00p 146.00p 136.00p 145.50p 37112
27/07/2020 136.00p 138.00p 136.00p 138.00p 1355
24/07/2020 136.00p 142.00p 136.00p 138.00p 51859
23/07/2020 133.50p 142.00p 128.00p 138.50p 21274
22/07/2020 133.50p 135.00p 131.05p 133.50p 40859
21/07/2020 133.50p 138.70p 130.60p 133.50p 40223
20/07/2020 133.50p 137.34p 130.10p 133.50p 17992
17/07/2020 133.50p 137.40p 133.50p 133.50p 6800
16/07/2020 133.50p 133.50p 129.47p 133.50p 6101
15/07/2020 132.00p 133.89p 128.55p 133.50p 23643
14/07/2020 132.00p 133.98p 128.35p 133.50p 32365
13/07/2020 133.50p 133.50p 133.00p 133.50p 8737
10/07/2020 133.50p 133.50p 128.17p 133.50p 9192
09/07/2020 133.50p 134.00p 128.10p 133.50p 16883
08/07/2020 133.50p 136.00p 128.82p 133.50p 30439
07/07/2020 133.50p 133.50p 128.69p 133.50p 16887
06/07/2020 133.50p 136.88p 128.75p 133.50p 31346
03/07/2020 133.50p 137.50p 128.69p 133.50p 22789
02/07/2020 133.50p 136.00p 127.65p 133.50p 26231
01/07/2020 133.50p 133.50p 127.13p 133.50p 51205
30/06/2020 133.50p 133.50p 128.00p 133.50p 34458
29/06/2020 133.50p 138.00p 131.32p 133.50p 75972
26/06/2020 133.50p 139.87p 131.32p 133.50p 12043
25/06/2020 133.50p 133.50p 128.95p 133.50p 40424
24/06/2020 133.50p 138.00p 131.16p 133.50p 23518
23/06/2020 133.00p 137.00p 128.63p 133.50p 21251
22/06/2020 131.50p 133.50p 131.20p 133.50p 30951
19/06/2020 133.00p 133.00p 126.00p 132.00p 62199
18/06/2020 134.00p 134.00p 128.00p 132.00p 27574
17/06/2020 134.00p 134.00p 128.12p 134.00p 9161
16/06/2020 133.00p 139.87p 131.00p 133.50p 19508
15/06/2020 132.00p 132.00p 126.00p 132.00p 13176
12/06/2020 134.00p 134.00p 128.00p 134.00p 13243
11/06/2020 134.00p 134.00p 128.00p 134.00p 24884
10/06/2020 134.00p 134.50p 128.00p 134.50p 40908
09/06/2020 141.00p 141.00p 128.00p 134.00p 61122
08/06/2020 142.00p 142.00p 135.00p 141.00p 12431
05/06/2020 140.00p 141.00p 136.00p 141.00p 36299
04/06/2020 140.00p 140.00p 134.96p 140.00p 11347
03/06/2020 140.00p 140.00p 134.40p 140.00p 35688
02/06/2020 140.00p 142.94p 134.54p 140.00p 23174
01/06/2020 129.00p 142.90p 128.64p 140.00p 118509
29/05/2020 126.00p 130.00p 124.32p 128.50p 88307
28/05/2020 124.50p 127.50p 124.50p 125.00p 761404
27/05/2020 123.50p 127.00p 123.50p 124.50p 849174
26/05/2020 123.50p 126.00p 119.00p 123.50p 143531
25/05/2020 123.50p 125.45p 120.62p 123.50p 11777
22/05/2020 123.50p 125.45p 120.62p 123.50p 11777
21/05/2020 123.50p 125.50p 120.62p 123.50p 2784
20/05/2020 123.50p 125.61p 120.71p 123.50p 10416
19/05/2020 123.50p 125.66p 120.10p 123.50p 34864
18/05/2020 123.00p 123.00p 118.10p 123.00p 75017
15/05/2020 123.00p 123.00p 118.00p 123.00p 37020
14/05/2020 124.00p 124.00p 118.00p 123.00p 15036
13/05/2020 125.00p 125.00p 118.00p 124.00p 35173
12/05/2020 125.00p 125.00p 121.00p 125.00p 43956
11/05/2020 125.00p 125.00p 120.85p 125.00p 49796
08/05/2020 125.00p 125.00p 120.50p 125.00p 44882
07/05/2020 125.00p 125.00p 120.50p 125.00p 44882
06/05/2020 125.00p 125.00p 118.50p 125.00p 53381
05/05/2020 126.00p 129.00p 120.00p 125.00p 73915
04/05/2020 127.00p 127.00p 120.00p 125.50p 22041
01/05/2020 125.50p 128.23p 119.00p 125.00p 71116
30/04/2020 125.50p 125.50p 123.16p 125.50p 14821
29/04/2020 121.50p 126.57p 116.89p 124.50p 84087
28/04/2020 120.00p 123.50p 116.00p 119.50p 115077
27/04/2020 118.50p 125.00p 118.50p 119.00p 41867
24/04/2020 118.50p 119.41p 115.20p 118.50p 21166
23/04/2020 117.00p 119.48p 115.00p 118.50p 415371
22/04/2020 116.00p 118.50p 110.00p 117.00p 82885
21/04/2020 120.50p 120.50p 112.00p 116.50p 11679
20/04/2020 122.00p 123.90p 117.00p 122.00p 14921
17/04/2020 121.50p 124.14p 116.19p 122.00p 73418
16/04/2020 120.50p 123.88p 120.50p 120.50p 6443
15/04/2020 123.50p 126.88p 118.43p 121.50p 33234
14/04/2020 123.50p 123.50p 122.50p 123.50p 10558
13/04/2020 118.00p 130.00p 118.00p 122.50p 40766
10/04/2020 118.00p 130.00p 118.00p 122.50p 40766
09/04/2020 118.00p 130.00p 118.00p 122.50p 40766
08/04/2020 115.00p 130.00p 111.10p 119.00p 44426
07/04/2020 111.50p 120.89p 110.00p 115.00p 124268
06/04/2020 104.50p 113.00p 103.50p 111.00p 41802
03/04/2020 105.50p 107.70p 100.55p 105.50p 35941
02/04/2020 108.00p 108.00p 100.00p 105.50p 47717
01/04/2020 108.50p 114.00p 102.00p 108.00p 96838
31/03/2020 107.50p 114.35p 101.00p 108.50p 60588
30/03/2020 108.50p 111.14p 101.00p 107.50p 42377
27/03/2020 108.50p 112.24p 108.50p 108.50p 7463
26/03/2020 106.50p 111.08p 100.00p 108.50p 50856
25/03/2020 96.50p 114.00p 92.00p 108.50p 75735
24/03/2020 89.50p 101.00p 84.61p 95.50p 124952
23/03/2020 96.50p 99.91p 85.00p 90.25p 133970
20/03/2020 96.50p 105.00p 93.09p 99.00p 43559
19/03/2020 99.50p 99.50p 91.00p 95.00p 31765
18/03/2020 112.00p 112.50p 98.00p 99.50p 44032
17/03/2020 120.50p 120.95p 110.00p 113.50p 82739
16/03/2020 129.50p 130.75p 115.00p 119.50p 77242
13/03/2020 127.50p 133.00p 124.00p 130.50p 36437
12/03/2020 130.50p 130.50p 125.05p 127.00p 33353
11/03/2020 136.00p 139.00p 133.05p 135.00p 48212
10/03/2020 136.00p 136.96p 134.50p 136.00p 75064
09/03/2020 138.00p 138.50p 132.00p 135.50p 25183
06/03/2020 146.00p 146.00p 139.65p 142.00p 43491
05/03/2020 148.00p 148.20p 146.00p 147.00p 25099
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

*Close Price adjusted for both dividends and splits