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
09/08/2018 204.50p 206.00p 204.50p 204.50p 11965
08/08/2018 203.25p 205.33p 202.52p 204.25p 5378
07/08/2018 203.00p 204.00p 201.71p 203.25p 8560
06/08/2018 202.75p 203.00p 200.60p 203.00p 4962
03/08/2018 202.50p 202.75p 200.05p 202.75p 3552
02/08/2018 203.00p 203.00p 200.00p 202.50p 14012
01/08/2018 203.50p 203.50p 200.00p 203.00p 6946
31/07/2018 204.00p 204.00p 202.00p 203.50p 9951
30/07/2018 205.00p 205.00p 202.00p 204.00p 6276
27/07/2018 205.00p 205.00p 203.78p 205.00p 561
26/07/2018 204.00p 205.00p 202.00p 205.00p 9530
25/07/2018 207.00p 207.10p 202.00p 204.00p 14525
24/07/2018 207.00p 207.24p 204.06p 207.00p 12696
23/07/2018 207.00p 207.27p 204.06p 207.00p 2455
20/07/2018 208.00p 208.28p 204.00p 207.00p 14985
19/07/2018 208.00p 208.32p 206.00p 208.00p 19029
18/07/2018 207.00p 208.40p 207.00p 208.00p 2399
17/07/2018 207.00p 208.50p 204.06p 207.00p 17533
16/07/2018 208.00p 209.12p 204.06p 207.00p 13404
13/07/2018 208.00p 209.52p 206.40p 208.00p 47354
12/07/2018 202.00p 210.00p 202.00p 208.00p 56781
11/07/2018 197.50p 198.90p 196.86p 197.00p 8451
10/07/2018 197.50p 198.90p 197.33p 197.50p 7476
09/07/2018 197.50p 198.90p 197.31p 197.50p 7820
06/07/2018 197.50p 198.35p 197.50p 197.50p 251
05/07/2018 196.50p 197.50p 196.30p 197.50p 283
04/07/2018 196.50p 196.50p 196.30p 196.50p 2548
03/07/2018 196.50p 197.70p 196.30p 196.50p 2595
02/07/2018 197.50p 197.50p 194.90p 195.00p 6570
29/06/2018 199.50p 199.50p 198.35p 198.50p 9179
28/06/2018 196.50p 201.45p 196.50p 199.50p 5228
27/06/2018 194.00p 198.40p 193.99p 196.50p 14575
26/06/2018 194.50p 194.64p 193.32p 194.00p 15335
25/06/2018 194.00p 194.68p 193.20p 194.50p 6084
22/06/2018 193.00p 194.68p 192.12p 194.00p 14877
21/06/2018 193.00p 193.75p 192.12p 193.00p 8412
20/06/2018 193.00p 194.00p 192.00p 193.00p 10535
19/06/2018 194.00p 195.68p 190.25p 193.00p 12929
18/06/2018 194.00p 195.80p 192.12p 194.00p 6532
15/06/2018 193.00p 199.70p 192.51p 194.00p 27037
14/06/2018 186.00p 195.94p 185.41p 193.00p 16235
13/06/2018 182.00p 189.00p 182.00p 186.00p 30206
12/06/2018 179.00p 185.00p 176.66p 182.00p 9759
11/06/2018 179.00p 181.94p 176.45p 179.00p 23725
08/06/2018 179.00p 179.00p 176.39p 179.00p 6895
07/06/2018 180.00p 180.00p 176.30p 179.00p 16191
06/06/2018 177.50p 179.00p 175.00p 179.00p 8917
05/06/2018 179.00p 179.47p 176.00p 179.00p 16760
04/06/2018 179.00p 179.60p 176.00p 179.00p 29973
01/06/2018 180.50p 180.94p 176.00p 179.00p 7782
31/05/2018 180.50p 180.97p 179.30p 180.50p 8587
30/05/2018 180.50p 181.00p 179.30p 180.50p 9662
29/05/2018 180.50p 181.97p 179.30p 180.50p 11961
25/05/2018 181.50p 183.50p 179.33p 180.50p 17051
24/05/2018 181.50p 184.00p 179.50p 181.50p 18488
23/05/2018 180.00p 183.50p 178.00p 181.50p 21795
22/05/2018 180.00p 182.40p 180.00p 180.00p 16237
21/05/2018 179.00p 180.90p 177.50p 180.00p 38758
18/05/2018 180.50p 180.50p 176.60p 179.00p 12858
17/05/2018 180.50p 180.50p 176.90p 180.50p 12783
16/05/2018 180.50p 180.50p 176.81p 180.50p 20770
15/05/2018 178.50p 180.50p 174.70p 180.50p 43321
14/05/2018 177.00p 180.55p 173.50p 178.50p 41344
11/05/2018 173.00p 175.96p 172.02p 175.50p 17873
10/05/2018 176.00p 176.00p 171.00p 173.00p 151037
09/05/2018 176.00p 176.00p 172.08p 176.00p 43684
08/05/2018 177.50p 179.00p 172.08p 176.00p 44632
04/05/2018 177.00p 177.50p 173.00p 177.50p 6236
03/05/2018 178.00p 178.00p 173.00p 177.50p 14446
02/05/2018 177.00p 177.50p 173.36p 177.50p 18221
01/05/2018 177.00p 177.80p 174.00p 177.00p 30809
30/04/2018 177.00p 177.90p 172.30p 177.00p 15341
27/04/2018 177.00p 177.90p 172.00p 177.00p 14773
26/04/2018 177.00p 177.00p 172.20p 177.00p 7591
25/04/2018 177.00p 178.40p 172.20p 177.00p 7101
24/04/2018 177.00p 177.81p 172.18p 177.00p 9596
23/04/2018 175.50p 178.00p 172.09p 176.50p 15228
20/04/2018 175.50p 178.00p 174.31p 175.50p 13305
19/04/2018 174.00p 178.93p 172.35p 175.50p 7795
18/04/2018 169.00p 173.50p 165.40p 173.50p 22442
17/04/2018 168.00p 170.60p 164.24p 169.00p 11903
16/04/2018 168.00p 168.00p 164.16p 168.00p 26763
13/04/2018 168.00p 168.00p 164.08p 168.00p 16107
12/04/2018 168.00p 168.00p 164.08p 168.00p 19541
11/04/2018 169.00p 169.00p 164.08p 168.00p 19772
10/04/2018 168.00p 169.00p 165.00p 169.00p 26748
09/04/2018 168.50p 169.14p 165.00p 168.00p 23164
06/04/2018 171.00p 171.00p 167.03p 168.50p 15402
05/04/2018 171.00p 171.00p 167.00p 170.50p 23257
04/04/2018 171.00p 171.00p 167.07p 170.50p 9323
03/04/2018 172.50p 172.50p 167.07p 170.50p 9977
29/03/2018 172.00p 172.00p 170.00p 172.00p 17899
28/03/2018 172.50p 172.50p 170.00p 172.00p 19359
27/03/2018 172.50p 172.50p 170.00p 172.00p 8742
26/03/2018 172.50p 172.50p 170.30p 172.50p 24093
23/03/2018 174.00p 174.00p 170.42p 173.50p 25068
22/03/2018 177.00p 177.40p 172.60p 176.00p 7967
21/03/2018 177.00p 177.90p 172.50p 177.00p 23418
20/03/2018 177.00p 178.00p 172.60p 177.00p 22246
19/03/2018 178.00p 179.00p 172.36p 177.00p 16064
16/03/2018 177.00p 179.10p 172.12p 178.00p 36423
15/03/2018 174.50p 177.50p 170.11p 177.50p 37708
14/03/2018 174.50p 175.00p 170.10p 174.50p 29404
13/03/2018 175.50p 175.50p 170.00p 174.50p 29731
12/03/2018 174.50p 175.83p 170.09p 175.50p 46965
09/03/2018 175.50p 176.13p 172.00p 174.50p 14892
08/03/2018 175.50p 176.13p 172.21p 175.50p 12347
07/03/2018 174.50p 175.50p 170.27p 175.50p 19589
06/03/2018 175.00p 177.48p 170.26p 174.50p 16733
05/03/2018 173.00p 176.00p 168.16p 173.00p 40392
02/03/2018 175.00p 176.90p 168.20p 173.00p 15230
01/03/2018 175.00p 177.68p 170.50p 175.00p 30933
28/02/2018 175.00p 178.00p 170.50p 175.00p 31994
27/02/2018 178.00p 182.55p 173.00p 177.50p 25973
26/02/2018 175.00p 182.55p 171.36p 178.50p 126967
23/02/2018 175.00p 177.40p 168.00p 173.00p 35439
22/02/2018 181.00p 181.00p 168.00p 176.00p 73411
21/02/2018 183.00p 186.30p 178.10p 183.00p 5916
20/02/2018 191.00p 192.86p 180.48p 183.00p 23819
19/02/2018 191.00p 194.70p 186.50p 191.00p 15164
16/02/2018 191.00p 194.70p 186.00p 191.00p 22355
15/02/2018 188.00p 194.90p 186.10p 191.00p 12533
14/02/2018 184.50p 191.80p 184.00p 188.00p 27765
13/02/2018 182.50p 185.65p 179.77p 183.50p 13765
12/02/2018 174.00p 184.00p 170.48p 180.00p 40323
09/02/2018 179.00p 179.00p 170.32p 174.00p 61236
08/02/2018 182.00p 182.60p 175.08p 178.50p 150648
07/02/2018 213.00p 224.00p 177.00p 181.00p 492021
06/02/2018 211.00p 215.92p 194.18p 212.00p 150783
05/02/2018 234.00p 234.00p 214.16p 220.00p 81446
02/02/2018 234.00p 238.00p 230.08p 234.00p 43026
01/02/2018 231.00p 239.36p 230.56p 234.00p 45691
31/01/2018 230.00p 233.80p 228.08p 231.00p 109402
30/01/2018 230.00p 233.94p 227.44p 230.00p 40688
29/01/2018 232.00p 239.90p 226.00p 230.00p 86755
26/01/2018 229.00p 237.88p 227.90p 232.00p 56739
25/01/2018 235.00p 237.00p 211.92p 226.00p 242648
24/01/2018 235.00p 241.90p 230.50p 235.00p 170280
23/01/2018 231.00p 239.90p 228.10p 235.00p 209090
22/01/2018 216.00p 236.00p 216.00p 231.00p 118822
19/01/2018 214.00p 219.99p 212.66p 216.00p 52442
18/01/2018 214.00p 215.90p 210.08p 214.00p 33056
17/01/2018 209.00p 215.18p 208.04p 214.00p 66836
16/01/2018 206.00p 211.70p 206.00p 209.00p 47079
15/01/2018 204.00p 207.20p 200.00p 206.00p 115536
12/01/2018 204.00p 205.92p 200.88p 204.00p 45864
11/01/2018 204.00p 208.00p 200.88p 204.00p 48794
10/01/2018 204.00p 206.88p 200.88p 204.00p 13387
09/01/2018 204.00p 206.88p 204.00p 204.00p 12067
08/01/2018 204.00p 206.88p 200.88p 204.00p 40256
05/01/2018 204.00p 206.88p 200.88p 204.00p 36416
04/01/2018 204.00p 206.88p 200.00p 204.00p 15233
03/01/2018 202.00p 205.16p 198.88p 203.00p 11400
02/01/2018 202.00p 205.00p 198.88p 202.00p 6907
29/12/2017 201.50p 203.69p 201.50p 201.50p 4897
28/12/2017 201.50p 203.69p 198.77p 201.50p 10995
27/12/2017 201.50p 203.69p 198.77p 201.50p 3376
22/12/2017 203.00p 205.50p 198.07p 201.50p 532
21/12/2017 204.00p 206.50p 200.00p 203.00p 13014
20/12/2017 207.00p 210.12p 200.00p 204.00p 10215
19/12/2017 207.00p 210.12p 204.77p 207.00p 11376
18/12/2017 207.00p 210.12p 204.84p 207.00p 22938
15/12/2017 207.00p 210.12p 204.77p 207.00p 10580
14/12/2017 207.00p 210.92p 207.00p 207.00p 2846
13/12/2017 205.50p 210.92p 204.20p 207.00p 8635
12/12/2017 206.00p 207.95p 203.32p 205.50p 13620
11/12/2017 197.00p 207.93p 197.00p 205.00p 28336
08/12/2017 197.00p 200.00p 194.96p 197.00p 7530
07/12/2017 197.00p 198.44p 194.06p 197.00p 18687
06/12/2017 196.00p 200.00p 194.00p 197.00p 6300
05/12/2017 196.00p 200.00p 192.40p 196.00p 2931
04/12/2017 195.00p 199.00p 192.50p 196.00p 7514
01/12/2017 193.50p 196.68p 190.77p 195.00p 12248
30/11/2017 195.00p 198.00p 191.88p 193.50p 6548
29/11/2017 193.50p 198.00p 190.40p 194.50p 11314
28/11/2017 190.75p 193.50p 190.35p 193.50p 9131
27/11/2017 191.50p 191.50p 187.37p 190.75p 20392
24/11/2017 192.50p 192.50p 188.35p 191.50p 14612
23/11/2017 192.50p 192.50p 189.35p 192.50p 2598
22/11/2017 192.00p 194.18p 189.35p 192.50p 79723
21/11/2017 192.00p 193.92p 188.40p 192.00p 7418
20/11/2017 191.00p 194.00p 191.00p 192.00p 49325
17/11/2017 191.00p 193.32p 187.08p 191.00p 41759
16/11/2017 189.00p 195.20p 188.00p 191.00p 49744
15/11/2017 185.00p 186.28p 180.08p 184.00p 41677
14/11/2017 186.00p 186.76p 181.07p 184.50p 50576
13/11/2017 188.00p 188.92p 182.16p 186.00p 76714
10/11/2017 188.50p 189.92p 185.28p 188.00p 35926
09/11/2017 188.50p 190.18p 186.12p 188.50p 22524
08/11/2017 188.00p 190.18p 186.12p 188.50p 47686
07/11/2017 187.00p 188.46p 184.20p 188.00p 71682
06/11/2017 188.50p 189.04p 184.08p 187.00p 38111
03/11/2017 188.00p 189.04p 184.88p 188.50p 22363
02/11/2017 188.00p 188.64p 184.88p 188.00p 6191
01/11/2017 188.00p 188.64p 183.16p 188.00p 40973
31/10/2017 188.50p 188.50p 184.00p 188.00p 61240
30/10/2017 188.50p 189.06p 185.14p 188.50p 24981
27/10/2017 189.00p 189.72p 186.12p 188.50p 22380
26/10/2017 190.00p 190.00p 186.28p 189.00p 22148
25/10/2017 191.00p 191.20p 187.20p 190.00p 18969

*Close Price adjusted for both dividends and splits