River and Mercantile UK Micro Cap Investment Company Limited (RMMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River and Mercantile UK Micro Cap Investment Company Limited

Date Open High Low Close* Volume
29/04/2024 158.50p 163.00p 158.50p 160.00p 45753
26/04/2024 156.00p 162.28p 156.00p 158.50p 36000
25/04/2024 156.00p 160.00p 156.00p 156.00p 12099
24/04/2024 156.00p 160.00p 156.00p 156.00p 4874
23/04/2024 151.00p 160.00p 142.00p 156.00p 18459
22/04/2024 151.00p 155.00p 151.00p 151.00p 61118
19/04/2024 150.00p 155.00p 145.00p 150.00p 22239
18/04/2024 150.00p 153.80p 149.86p 150.00p 7245
17/04/2024 150.00p 153.80p 149.20p 150.00p 34009
16/04/2024 150.00p 155.00p 148.29p 150.00p 46906
15/04/2024 150.50p 154.00p 146.00p 150.50p 31301
12/04/2024 150.50p 154.00p 150.50p 150.50p 10000
11/04/2024 150.50p 155.00p 146.00p 150.50p 51992
10/04/2024 150.50p 152.21p 146.09p 150.50p 26899
09/04/2024 150.50p 150.50p 146.00p 150.50p 45791
08/04/2024 151.50p 155.00p 146.00p 150.50p 71093
05/04/2024 152.50p 152.50p 147.00p 152.00p 59115
04/04/2024 153.00p 158.00p 148.00p 152.50p 24460
03/04/2024 155.00p 158.00p 148.00p 153.00p 38454
02/04/2024 155.00p 155.00p 150.00p 155.00p 36333
28/03/2024 155.00p 160.00p 150.00p 155.00p 53842
27/03/2024 157.50p 157.50p 150.12p 155.00p 76720
26/03/2024 160.50p 160.50p 152.50p 157.50p 47084
25/03/2024 161.00p 161.00p 157.00p 160.50p 19796
22/03/2024 163.50p 163.50p 157.00p 161.00p 46834
21/03/2024 163.50p 170.00p 157.05p 163.50p 23515
20/03/2024 163.50p 163.50p 163.50p 163.50p 27729
19/03/2024 163.50p 163.50p 155.00p 163.50p 12534
18/03/2024 163.50p 164.00p 158.00p 164.00p 47285
15/03/2024 163.50p 164.00p 158.00p 164.00p 16882
14/03/2024 164.50p 171.00p 158.66p 164.00p 27527
13/03/2024 164.50p 164.50p 158.00p 164.50p 29936
12/03/2024 164.50p 164.50p 158.00p 164.50p 72137
11/03/2024 164.50p 165.85p 158.65p 164.50p 32517
08/03/2024 164.50p 164.50p 160.50p 164.50p 10027
07/03/2024 164.50p 166.00p 158.00p 164.50p 23058
06/03/2024 164.50p 166.30p 160.50p 164.50p 9928
05/03/2024 164.50p 166.40p 160.00p 164.50p 18999
04/03/2024 164.50p 166.77p 160.47p 164.50p 38775
01/03/2024 164.50p 171.00p 160.60p 164.50p 6011
29/02/2024 164.50p 174.50p 160.00p 164.50p 13308
28/02/2024 164.50p 167.10p 160.34p 164.50p 33718
27/02/2024 164.50p 168.28p 162.63p 164.50p 9994
26/02/2024 163.50p 170.00p 161.55p 164.00p 15059
23/02/2024 163.50p 170.00p 157.00p 170.00p 36309
22/02/2024 163.50p 168.40p 161.80p 163.50p 71421
21/02/2024 163.50p 163.50p 161.80p 163.50p 150
20/02/2024 163.50p 168.40p 157.00p 163.00p 9270
19/02/2024 163.50p 168.57p 161.80p 163.50p 14155
16/02/2024 163.50p 168.05p 161.55p 163.50p 78138
15/02/2024 163.50p 168.50p 161.55p 163.50p 25126
14/02/2024 163.50p 169.87p 163.50p 163.50p 66469
13/02/2024 163.50p 166.55p 163.50p 163.50p 10686
12/02/2024 163.50p 170.07p 163.50p 163.50p 48537
09/02/2024 159.50p 170.00p 159.50p 163.50p 54711
08/02/2024 158.25p 164.00p 154.00p 159.50p 31084
07/02/2024 158.25p 163.50p 158.25p 158.25p 47255
06/02/2024 158.25p 162.50p 158.00p 158.25p 25765
05/02/2024 157.25p 162.50p 157.25p 158.25p 24231
02/02/2024 157.25p 161.90p 157.00p 157.00p 14192
01/02/2024 156.75p 161.50p 156.75p 157.00p 19477
31/01/2024 155.25p 161.50p 155.25p 156.75p 25922
30/01/2024 155.75p 161.50p 155.75p 155.75p 19565
29/01/2024 155.75p 161.50p 155.75p 159.00p 63303
26/01/2024 155.25p 160.92p 155.25p 155.75p 20297
25/01/2024 155.75p 161.50p 155.75p 155.75p 62207
24/01/2024 155.75p 161.27p 155.75p 155.75p 15852
23/01/2024 155.25p 161.20p 155.25p 155.75p 62568
22/01/2024 154.50p 163.00p 154.50p 155.25p 147938
19/01/2024 154.50p 159.96p 154.50p 154.50p 13327
18/01/2024 154.50p 159.96p 148.00p 154.50p 102687
17/01/2024 154.50p 160.87p 154.50p 154.50p 18413
16/01/2024 154.50p 159.96p 154.50p 154.50p 13544
15/01/2024 153.00p 160.00p 153.00p 154.50p 30673
12/01/2024 150.50p 158.00p 150.50p 156.00p 35941
11/01/2024 150.50p 158.00p 145.00p 150.50p 13480
10/01/2024 150.50p 155.45p 147.75p 150.50p 15539
09/01/2024 150.50p 156.00p 150.50p 150.50p 157
08/01/2024 148.00p 154.90p 148.00p 150.50p 31242
05/01/2024 148.00p 150.50p 148.00p 148.00p 5017
04/01/2024 148.00p 154.00p 148.00p 148.00p 9125
03/01/2024 148.00p 153.00p 148.00p 148.00p 59899
02/01/2024 148.00p 153.88p 148.00p 148.00p 22165
29/12/2023 148.50p 153.40p 148.00p 148.00p 14737
28/12/2023 148.50p 154.00p 148.00p 148.00p 36188
27/12/2023 148.50p 152.60p 148.00p 148.00p 21023
22/12/2023 148.00p 152.68p 148.00p 148.00p 14869
21/12/2023 146.50p 153.00p 140.00p 150.00p 43388
20/12/2023 146.50p 151.57p 146.20p 146.50p 17000
19/12/2023 146.50p 152.87p 144.60p 146.50p 12093
18/12/2023 146.50p 151.57p 144.50p 146.50p 7800
15/12/2023 146.50p 153.00p 143.12p 146.50p 11642
14/12/2023 146.00p 153.00p 140.00p 149.00p 22855
13/12/2023 146.00p 147.18p 140.24p 146.00p 20806
12/12/2023 146.00p 147.30p 140.00p 146.00p 6132
11/12/2023 146.00p 147.44p 141.44p 146.00p 70080
08/12/2023 146.00p 147.44p 146.00p 146.00p 6761
07/12/2023 146.50p 152.00p 141.44p 146.00p 39267
06/12/2023 148.50p 152.00p 143.00p 150.00p 31432
05/12/2023 148.50p 150.92p 143.00p 148.50p 27323
04/12/2023 148.50p 151.91p 148.00p 148.50p 70828
01/12/2023 148.50p 154.00p 148.50p 148.50p 49938
30/11/2023 148.50p 154.00p 148.50p 148.50p 54321
29/11/2023 147.50p 153.00p 147.50p 147.50p 33791
28/11/2023 147.00p 152.50p 147.00p 147.00p 40314
27/11/2023 146.50p 146.50p 140.00p 146.50p 11530
24/11/2023 146.25p 152.50p 146.25p 146.50p 33149
23/11/2023 144.50p 147.63p 144.50p 146.25p 8872
22/11/2023 141.50p 149.00p 141.50p 143.50p 8650
21/11/2023 141.25p 147.00p 141.25p 141.50p 7770
20/11/2023 138.75p 147.00p 138.75p 141.25p 36597
17/11/2023 138.25p 144.00p 138.25p 138.75p 5486
16/11/2023 135.50p 143.00p 135.50p 138.25p 35972
15/11/2023 135.50p 140.00p 133.50p 135.50p 43431
14/11/2023 136.50p 138.57p 136.40p 136.50p 32383
13/11/2023 136.50p 138.60p 136.50p 136.50p 16184
10/11/2023 136.50p 138.64p 136.50p 136.50p 4672
09/11/2023 136.50p 140.00p 133.00p 136.50p 46211
08/11/2023 136.50p 138.78p 136.43p 136.50p 6642
07/11/2023 136.50p 136.50p 136.29p 136.50p 1848
06/11/2023 136.50p 139.00p 136.25p 136.50p 31080
03/11/2023 136.50p 136.64p 135.80p 136.50p 60805
02/11/2023 136.50p 136.70p 133.56p 136.50p 33864
01/11/2023 136.50p 136.50p 133.42p 136.50p 4144
31/10/2023 136.50p 136.50p 133.42p 136.50p 13776
30/10/2023 137.50p 140.00p 133.10p 135.00p 75900
27/10/2023 139.00p 139.00p 131.00p 137.50p 16615
26/10/2023 139.00p 139.00p 135.10p 139.00p 1239
25/10/2023 140.00p 140.00p 135.09p 139.00p 23180
24/10/2023 140.00p 140.00p 135.09p 139.00p 7463
23/10/2023 140.00p 140.00p 135.00p 139.00p 19949
20/10/2023 142.00p 142.00p 135.11p 140.00p 16038
19/10/2023 142.00p 142.00p 136.12p 142.00p 10515
18/10/2023 142.00p 142.00p 136.24p 142.00p 3456
17/10/2023 142.00p 142.00p 136.24p 142.00p 2336
16/10/2023 143.00p 143.00p 136.24p 142.00p 12952
13/10/2023 143.00p 143.00p 138.10p 143.00p 14301
12/10/2023 144.00p 144.00p 138.25p 143.00p 10361
11/10/2023 144.00p 144.00p 142.80p 144.00p 256
10/10/2023 144.00p 144.00p 138.12p 144.00p 40876
09/10/2023 146.00p 146.00p 138.60p 144.00p 24336
06/10/2023 146.00p 146.00p 140.60p 146.00p 25087
05/10/2023 148.00p 154.00p 142.60p 146.00p 16116
04/10/2023 148.00p 148.00p 142.60p 148.00p 10005
03/10/2023 148.00p 148.00p 143.44p 148.00p 27675
02/10/2023 147.00p 149.60p 147.00p 148.00p 8516
29/09/2023 147.00p 149.60p 146.55p 147.00p 8337
28/09/2023 147.00p 152.00p 146.55p 147.00p 10420
27/09/2023 147.00p 149.60p 146.57p 147.00p 20510
26/09/2023 147.00p 149.60p 146.57p 147.00p 19846
25/09/2023 147.00p 147.00p 146.57p 147.00p 4972
22/09/2023 147.00p 152.00p 142.00p 148.00p 24231
21/09/2023 147.00p 149.60p 142.00p 147.00p 88471
20/09/2023 147.00p 149.80p 142.00p 147.00p 22526
19/09/2023 147.00p 152.00p 142.00p 147.00p 8290
18/09/2023 147.00p 149.90p 142.50p 147.00p 56806
15/09/2023 146.00p 150.37p 146.00p 147.00p 26446
14/09/2023 146.00p 150.24p 146.00p 146.00p 9444
13/09/2023 146.00p 150.24p 146.00p 146.00p 5799
12/09/2023 146.00p 152.00p 146.00p 146.00p 20519
11/09/2023 146.00p 150.48p 146.00p 146.00p 9995
08/09/2023 146.00p 147.10p 146.00p 146.00p 7608
07/09/2023 146.00p 150.60p 146.00p 146.00p 2028
06/09/2023 146.00p 152.00p 146.00p 146.00p 13106
05/09/2023 146.00p 150.68p 146.00p 146.00p 2316
04/09/2023 146.00p 152.00p 146.00p 146.00p 30098
01/09/2023 146.00p 150.68p 143.66p 146.00p 22378
31/08/2023 146.00p 150.68p 146.00p 146.00p 11977
30/08/2023 145.00p 148.22p 145.00p 146.00p 38060
29/08/2023 145.00p 146.90p 145.00p 145.00p 13090
25/08/2023 145.00p 145.55p 145.00p 145.00p 6119
24/08/2023 145.00p 145.26p 145.00p 145.00p 0
23/08/2023 145.00p 146.90p 145.00p 145.00p 220
22/08/2023 145.00p 149.00p 145.00p 145.00p 28744
21/08/2023 145.00p 145.40p 145.00p 145.00p 16522
18/08/2023 145.00p 145.38p 145.00p 145.00p 14595
17/08/2023 145.00p 147.00p 145.00p 145.00p 4759
16/08/2023 145.00p 145.35p 145.00p 145.00p 31313
15/08/2023 145.00p 147.10p 145.00p 145.00p 11907
14/08/2023 145.00p 145.03p 145.00p 145.00p 4861
11/08/2023 145.00p 147.16p 144.81p 145.00p 32125
10/08/2023 145.00p 147.30p 144.66p 145.00p 29627
09/08/2023 145.00p 147.30p 144.61p 145.00p 938
08/08/2023 145.00p 147.30p 144.51p 145.00p 19732
07/08/2023 144.00p 149.40p 139.00p 145.00p 100679
04/08/2023 144.00p 146.35p 142.55p 144.00p 44601
03/08/2023 144.00p 149.00p 142.05p 144.00p 46476
02/08/2023 143.00p 148.00p 142.05p 143.50p 9509
01/08/2023 143.00p 146.65p 142.00p 143.50p 27445
31/07/2023 143.00p 146.65p 141.34p 143.50p 51383
28/07/2023 143.00p 147.55p 143.00p 143.50p 673
27/07/2023 142.50p 146.60p 140.84p 143.00p 27814
26/07/2023 142.50p 146.60p 140.84p 143.00p 11720
25/07/2023 142.50p 145.40p 140.61p 143.00p 11476
24/07/2023 142.50p 143.00p 140.51p 143.00p 2819
21/07/2023 142.50p 146.00p 140.32p 143.00p 41537
20/07/2023 142.50p 145.80p 140.30p 143.00p 7574
19/07/2023 142.50p 145.64p 140.25p 143.00p 33294
18/07/2023 142.50p 143.00p 140.23p 143.00p 124793
17/07/2023 142.50p 143.00p 140.00p 143.00p 60306

*Close Price adjusted for both dividends and splits