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
28/05/2019 167.00p 168.80p 166.40p 167.00p 36960
24/05/2019 167.00p 168.40p 166.36p 167.00p 27478
23/05/2019 167.00p 168.92p 166.36p 167.00p 111420
22/05/2019 166.50p 168.00p 166.00p 166.50p 21078
21/05/2019 166.00p 167.60p 166.00p 166.00p 5807
20/05/2019 166.00p 167.60p 164.00p 166.00p 24099
17/05/2019 165.50p 165.50p 164.38p 165.50p 11747
16/05/2019 165.50p 165.50p 164.00p 165.50p 56950
15/05/2019 165.50p 165.50p 164.18p 165.50p 29806
14/05/2019 165.50p 165.50p 164.09p 165.50p 15659
13/05/2019 167.50p 167.50p 164.12p 165.50p 36971
10/05/2019 168.00p 168.00p 166.00p 167.50p 37388
09/05/2019 168.00p 168.00p 166.12p 168.00p 39161
08/05/2019 168.00p 168.00p 166.00p 168.00p 62972
07/05/2019 168.00p 168.50p 166.00p 168.00p 56646
03/05/2019 168.00p 169.21p 166.12p 168.50p 58453
02/05/2019 168.00p 169.00p 166.00p 168.00p 25114
01/05/2019 163.00p 170.52p 162.20p 168.00p 127316
30/04/2019 163.00p 164.56p 161.48p 163.00p 35152
29/04/2019 163.50p 163.68p 161.04p 163.00p 120417
26/04/2019 163.50p 163.50p 162.00p 163.50p 745796
25/04/2019 166.00p 166.00p 162.03p 163.50p 278140
24/04/2019 166.00p 166.00p 164.00p 166.00p 28204
23/04/2019 165.50p 166.00p 164.00p 166.00p 41267
18/04/2019 165.50p 165.50p 164.09p 165.50p 26334
17/04/2019 165.50p 165.50p 164.15p 165.50p 40562
16/04/2019 165.50p 165.50p 164.03p 165.50p 64293
15/04/2019 165.50p 165.50p 164.03p 165.50p 54823
12/04/2019 166.00p 166.00p 165.00p 166.00p 47353
11/04/2019 166.00p 166.00p 165.02p 166.00p 22122
10/04/2019 166.00p 166.00p 165.00p 166.00p 43389
09/04/2019 166.00p 166.48p 165.10p 166.00p 39599
08/04/2019 166.00p 166.00p 165.10p 166.00p 46391
05/04/2019 166.00p 166.68p 165.00p 166.00p 55269
04/04/2019 165.50p 166.24p 164.45p 166.00p 33725
03/04/2019 165.50p 166.48p 164.00p 166.00p 43454
02/04/2019 165.00p 166.00p 163.44p 165.50p 286131
01/04/2019 165.00p 165.40p 163.20p 165.00p 31482
29/03/2019 165.00p 165.00p 163.83p 165.00p 2458
28/03/2019 165.00p 165.36p 163.53p 165.00p 11993
27/03/2019 165.00p 165.36p 163.80p 165.00p 6589
26/03/2019 165.00p 165.40p 163.80p 165.00p 2730
25/03/2019 165.50p 165.50p 163.80p 165.00p 5291
22/03/2019 166.50p 167.37p 165.33p 165.75p 5436
21/03/2019 166.25p 167.26p 164.85p 166.50p 8113
20/03/2019 165.50p 166.97p 165.38p 166.25p 16971
19/03/2019 163.50p 165.50p 162.48p 165.50p 13854
18/03/2019 162.00p 164.48p 161.30p 163.50p 19224
15/03/2019 161.75p 162.18p 160.50p 162.00p 18872
14/03/2019 161.25p 165.00p 160.03p 164.00p 24882
13/03/2019 161.50p 161.50p 159.54p 161.25p 11383
12/03/2019 164.50p 164.50p 160.60p 161.50p 16035
11/03/2019 165.97p 165.97p 163.03p 164.50p 12356
08/03/2019 167.00p 167.00p 164.04p 165.95p 24648
07/03/2019 167.00p 167.00p 165.16p 167.00p 9553
06/03/2019 167.50p 167.50p 166.12p 167.00p 8354
05/03/2019 168.00p 168.00p 166.12p 167.50p 6942
04/03/2019 168.50p 170.00p 166.10p 168.00p 16524
01/03/2019 169.00p 169.80p 167.00p 169.80p 14749
28/02/2019 169.00p 169.00p 167.20p 169.00p 5565
27/02/2019 169.00p 169.00p 167.24p 169.00p 6861
26/02/2019 169.00p 169.00p 167.24p 169.00p 15261
25/02/2019 169.50p 169.50p 168.18p 169.50p 5900
22/02/2019 169.00p 169.50p 168.15p 169.50p 16870
21/02/2019 169.00p 169.07p 167.04p 169.00p 12628
20/02/2019 168.50p 168.75p 167.03p 168.75p 3128
19/02/2019 168.25p 168.65p 168.25p 168.50p 2963
18/02/2019 168.75p 168.75p 167.20p 168.25p 9123
15/02/2019 169.00p 169.06p 168.80p 168.80p 7450
14/02/2019 168.00p 169.28p 167.52p 169.00p 9463
13/02/2019 168.00p 169.40p 167.50p 168.00p 10316
12/02/2019 166.25p 167.50p 166.25p 167.50p 6397
11/02/2019 166.00p 166.61p 166.00p 166.25p 14178
08/02/2019 165.50p 166.00p 165.20p 166.00p 7152
07/02/2019 165.50p 165.77p 164.78p 165.50p 11983
06/02/2019 165.50p 165.86p 164.63p 165.50p 12056
05/02/2019 165.50p 165.89p 164.15p 165.50p 9996
04/02/2019 165.25p 165.50p 163.57p 165.50p 15706
01/02/2019 165.25p 165.25p 163.50p 165.25p 19140
31/01/2019 165.25p 165.25p 163.67p 165.25p 7733
30/01/2019 165.25p 165.25p 163.50p 165.25p 12696
29/01/2019 165.25p 165.25p 163.50p 165.25p 12754
28/01/2019 165.50p 165.50p 164.95p 165.25p 2781
25/01/2019 165.50p 165.50p 163.50p 165.50p 13769
24/01/2019 165.50p 165.50p 163.70p 165.50p 5662
23/01/2019 165.75p 165.75p 164.17p 165.50p 7602
22/01/2019 167.25p 167.25p 165.47p 165.75p 4000
21/01/2019 168.00p 168.00p 166.00p 167.25p 4759
18/01/2019 168.00p 168.00p 167.45p 167.50p 5770
17/01/2019 168.00p 168.00p 166.00p 167.50p 9624
16/01/2019 168.00p 168.60p 166.40p 168.00p 3400
15/01/2019 168.00p 168.01p 167.00p 168.00p 8572
14/01/2019 169.75p 170.80p 166.15p 167.50p 20965
11/01/2019 170.00p 171.24p 168.18p 169.75p 19080
10/01/2019 170.25p 171.65p 168.04p 170.00p 12310
09/01/2019 165.25p 172.50p 165.25p 170.25p 22822
08/01/2019 158.50p 163.00p 158.50p 162.25p 27437
07/01/2019 157.00p 159.50p 157.00p 158.50p 16518
04/01/2019 154.25p 157.97p 153.58p 156.50p 15418
03/01/2019 154.00p 154.98p 153.90p 154.50p 18402
02/01/2019 154.00p 154.98p 153.00p 154.00p 15664
31/12/2018 154.25p 154.25p 154.25p 154.25p 9500
28/12/2018 153.75p 154.62p 152.63p 154.25p 17941
27/12/2018 153.50p 154.22p 152.00p 153.50p 5626
24/12/2018 153.50p 154.00p 152.00p 153.50p 8707
21/12/2018 153.25p 153.50p 151.67p 153.50p 19307
20/12/2018 156.50p 156.50p 152.63p 153.75p 9006
19/12/2018 159.25p 159.50p 156.45p 157.50p 6229
18/12/2018 163.30p 163.30p 157.50p 159.25p 16727
17/12/2018 165.00p 165.00p 162.00p 163.40p 4715
14/12/2018 165.00p 165.00p 164.09p 165.00p 1218
13/12/2018 165.00p 165.00p 164.02p 165.00p 5242
12/12/2018 165.00p 165.00p 164.02p 165.00p 9548
11/12/2018 166.50p 166.50p 164.02p 165.00p 10812
10/12/2018 168.50p 168.50p 164.50p 166.50p 13833
07/12/2018 168.75p 168.75p 167.50p 168.75p 5647
06/12/2018 171.50p 171.50p 167.00p 168.50p 17181
05/12/2018 175.50p 175.50p 170.50p 172.60p 21787
04/12/2018 180.25p 180.25p 176.50p 176.50p 3376
03/12/2018 181.00p 181.00p 179.50p 180.75p 18605
30/11/2018 180.85p 180.85p 179.50p 180.75p 3000
29/11/2018 180.85p 180.85p 179.70p 180.85p 3548
28/11/2018 181.00p 181.00p 179.70p 180.85p 3392
27/11/2018 181.25p 181.25p 180.00p 181.00p 3595
26/11/2018 181.25p 181.25p 180.68p 181.25p 10822
23/11/2018 182.00p 182.73p 180.50p 181.25p 13432
22/11/2018 182.25p 182.78p 181.00p 182.00p 5619
21/11/2018 182.25p 182.25p 181.00p 182.25p 4145
20/11/2018 182.25p 183.23p 181.70p 182.25p 1141
19/11/2018 183.75p 183.75p 181.50p 182.25p 3799
16/11/2018 185.75p 185.75p 183.00p 183.75p 5966
15/11/2018 186.75p 186.75p 185.00p 185.75p 3158
14/11/2018 187.75p 187.75p 185.50p 186.75p 10737
13/11/2018 188.25p 188.25p 186.78p 187.75p 1260
12/11/2018 188.75p 188.75p 187.75p 188.75p 4429
09/11/2018 189.25p 189.49p 188.50p 188.75p 7908
08/11/2018 189.25p 189.61p 188.66p 189.25p 6760
07/11/2018 188.75p 189.25p 188.75p 189.00p 5540
06/11/2018 188.75p 188.75p 187.78p 188.75p 6
05/11/2018 188.75p 189.78p 188.22p 188.75p 10559
02/11/2018 188.75p 190.00p 188.20p 189.00p 18148
01/11/2018 184.75p 188.50p 184.75p 187.75p 7188
31/10/2018 181.50p 186.00p 181.50p 184.75p 22314
30/10/2018 181.00p 181.90p 180.00p 181.25p 15189
29/10/2018 180.75p 181.73p 179.60p 181.00p 12909
26/10/2018 180.75p 180.75p 179.50p 180.75p 20383
25/10/2018 181.75p 182.04p 180.00p 181.00p 18190
24/10/2018 184.25p 185.00p 182.75p 182.75p 8403
23/10/2018 190.25p 190.25p 183.00p 184.25p 19686
22/10/2018 193.75p 193.75p 189.63p 190.75p 15337
19/10/2018 193.75p 193.75p 192.50p 193.75p 5662
18/10/2018 194.25p 195.00p 193.61p 194.00p 5170
17/10/2018 194.75p 194.75p 193.50p 194.25p 13236
16/10/2018 195.25p 195.25p 193.00p 194.25p 17054
15/10/2018 197.50p 197.50p 195.16p 195.75p 16316
12/10/2018 197.50p 197.50p 197.00p 197.50p 6212
11/10/2018 204.50p 204.50p 197.01p 197.50p 23456
10/10/2018 208.90p 208.90p 205.50p 206.50p 14425
09/10/2018 208.90p 208.90p 207.73p 208.90p 9754
08/10/2018 211.00p 211.00p 208.00p 208.90p 20688
05/10/2018 211.00p 211.00p 210.00p 211.00p 1455
04/10/2018 212.50p 212.50p 211.03p 212.00p 11607
03/10/2018 212.50p 212.50p 212.17p 212.50p 5333
02/10/2018 212.50p 212.50p 211.60p 212.50p 2078
01/10/2018 212.50p 212.50p 211.75p 212.50p 2932
28/09/2018 212.50p 212.53p 212.41p 212.50p 13250
27/09/2018 211.00p 212.50p 211.00p 212.50p 9637
26/09/2018 210.50p 211.50p 210.25p 211.00p 16651
25/09/2018 210.50p 211.29p 210.50p 210.50p 1177
24/09/2018 210.00p 210.50p 210.00p 210.50p 3117
21/09/2018 209.50p 210.29p 209.50p 210.00p 4930
20/09/2018 209.50p 210.30p 209.50p 209.50p 3985
19/09/2018 209.50p 210.31p 209.50p 209.50p 8357
18/09/2018 209.50p 210.31p 209.50p 209.50p 5165
17/09/2018 209.50p 210.32p 209.50p 209.50p 2172
14/09/2018 209.50p 210.33p 209.50p 209.50p 8079
13/09/2018 209.25p 209.25p 208.72p 209.25p 2718
12/09/2018 208.35p 210.23p 208.35p 209.25p 12224
11/09/2018 207.00p 208.38p 206.73p 208.35p 13200
10/09/2018 206.17p 207.00p 205.39p 207.00p 4972
07/09/2018 206.00p 206.17p 205.28p 206.17p 9896
06/09/2018 206.00p 206.00p 205.25p 206.00p 11034
05/09/2018 206.00p 206.00p 205.55p 206.00p 2669
04/09/2018 205.75p 206.00p 203.77p 206.00p 8613
03/09/2018 205.75p 205.75p 203.75p 205.75p 11710
31/08/2018 205.75p 205.75p 203.79p 205.75p 11572
30/08/2018 205.75p 205.75p 203.79p 205.75p 3355
29/08/2018 205.50p 205.75p 203.76p 205.75p 3904
28/08/2018 205.50p 205.50p 203.75p 205.50p 5166
24/08/2018 205.50p 205.50p 205.40p 205.50p 7545
23/08/2018 205.50p 205.60p 203.75p 205.50p 7276
22/08/2018 205.50p 205.91p 203.50p 205.50p 22656
21/08/2018 205.50p 205.96p 203.76p 205.50p 6094
20/08/2018 205.50p 206.10p 203.75p 205.50p 23881
17/08/2018 205.25p 206.40p 205.25p 205.50p 12556
16/08/2018 205.50p 206.70p 203.70p 205.50p 15904
15/08/2018 205.75p 207.96p 203.05p 205.25p 8566
14/08/2018 205.75p 208.00p 205.75p 205.75p 27324
13/08/2018 206.00p 207.77p 205.66p 205.75p 4430
10/08/2018 204.50p 207.80p 204.50p 206.00p 4752

*Close Price adjusted for both dividends and splits