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
24/09/2015 108.00p 109.17p 106.65p 108.00p 36190
23/09/2015 107.75p 109.17p 107.75p 108.00p 34284
22/09/2015 107.50p 108.25p 106.15p 107.75p 43600
21/09/2015 107.50p 108.67p 106.15p 107.50p 15750
18/09/2015 107.50p 108.67p 107.50p 107.50p 11500
17/09/2015 106.50p 108.17p 105.15p 107.00p 14680
16/09/2015 105.50p 105.50p 105.35p 105.50p 1206
15/09/2015 105.50p 105.50p 104.00p 105.50p 38899
14/09/2015 105.50p 105.50p 104.00p 105.50p 50500
11/09/2015 106.00p 106.00p 105.47p 105.50p 35076
10/09/2015 105.50p 105.50p 105.50p 105.50p 0
09/09/2015 105.50p 105.50p 104.00p 105.50p 22620
08/09/2015 105.50p 105.50p 105.50p 105.50p 0
07/09/2015 106.50p 108.00p 104.00p 105.50p 12000
04/09/2015 106.50p 106.50p 106.50p 106.50p 0
03/09/2015 106.50p 106.50p 105.03p 106.50p 28423
02/09/2015 106.50p 106.50p 106.50p 106.50p 0
01/09/2015 106.50p 106.50p 106.47p 106.50p 2800
28/08/2015 107.00p 107.00p 106.98p 107.00p 10528
27/08/2015 108.50p 108.50p 106.44p 107.00p 20906
26/08/2015 108.50p 108.50p 107.66p 108.50p 60194
25/08/2015 108.50p 108.86p 108.50p 108.50p 2789
24/08/2015 109.50p 109.50p 107.66p 108.50p 33568
21/08/2015 109.50p 109.50p 108.66p 109.50p 4846
20/08/2015 109.50p 109.86p 108.66p 109.50p 13153
19/08/2015 109.50p 109.50p 108.66p 109.50p 10000
18/08/2015 109.50p 111.00p 108.66p 109.50p 27024
17/08/2015 109.50p 109.50p 108.66p 109.50p 2000
14/08/2015 109.50p 109.86p 108.66p 109.50p 6930
13/08/2015 109.50p 109.86p 109.50p 109.50p 1000
12/08/2015 109.50p 110.50p 109.50p 109.50p 13693
11/08/2015 109.50p 109.92p 108.63p 109.50p 4423
10/08/2015 109.50p 109.50p 109.50p 109.50p 0
07/08/2015 109.50p 109.92p 109.50p 109.50p 36727
06/08/2015 109.50p 109.92p 108.48p 109.50p 33000
05/08/2015 109.50p 109.50p 109.50p 109.50p 0
04/08/2015 109.50p 109.92p 109.50p 109.50p 17950
03/08/2015 109.50p 109.50p 108.66p 109.50p 6000
31/07/2015 109.50p 109.92p 108.63p 109.50p 17000
30/07/2015 109.50p 109.92p 108.63p 109.50p 22420
29/07/2015 109.50p 109.92p 109.50p 109.50p 27307
28/07/2015 109.50p 109.95p 108.63p 109.50p 10405
27/07/2015 109.00p 109.00p 108.42p 109.00p 15000
24/07/2015 109.00p 109.00p 109.00p 109.00p 0
23/07/2015 109.50p 109.98p 108.42p 109.00p 31712
22/07/2015 109.50p 110.01p 109.50p 109.50p 20500
21/07/2015 109.50p 109.89p 109.50p 109.50p 81365
20/07/2015 109.50p 109.89p 109.50p 109.50p 14407
17/07/2015 109.50p 109.89p 109.50p 109.50p 2074
16/07/2015 109.50p 109.89p 109.50p 109.50p 10000
15/07/2015 109.50p 109.89p 108.33p 109.50p 5234
14/07/2015 109.50p 109.50p 109.50p 109.50p 0
13/07/2015 109.50p 109.89p 108.33p 109.50p 40500
10/07/2015 109.50p 109.89p 108.30p 109.50p 4500
09/07/2015 109.50p 109.89p 109.50p 109.50p 6105
08/07/2015 109.50p 109.50p 109.50p 109.50p 0
07/07/2015 109.50p 109.89p 109.50p 109.50p 12250
06/07/2015 110.00p 110.00p 109.50p 109.50p 9100
03/07/2015 109.50p 110.39p 109.50p 110.00p 25898
02/07/2015 109.50p 109.89p 109.50p 109.50p 172
01/07/2015 109.50p 109.99p 108.03p 109.50p 20793
30/06/2015 109.50p 110.04p 108.03p 109.50p 24636
29/06/2015 110.00p 110.00p 108.03p 109.50p 1000
26/06/2015 110.00p 110.54p 108.65p 110.00p 9523
25/06/2015 110.00p 110.00p 110.00p 110.00p 0
24/06/2015 110.50p 110.98p 108.83p 110.00p 73140
23/06/2015 109.25p 110.98p 108.89p 110.50p 36607
22/06/2015 108.75p 109.88p 108.15p 109.25p 29156
19/06/2015 108.50p 109.52p 108.50p 108.75p 33275
18/06/2015 108.50p 109.52p 108.50p 108.50p 4600
17/06/2015 108.00p 109.55p 108.00p 108.50p 25820
16/06/2015 108.00p 109.17p 108.00p 108.00p 7786
15/06/2015 108.00p 109.05p 106.75p 108.00p 9631
12/06/2015 108.00p 108.00p 106.95p 108.00p 7300
11/06/2015 107.00p 109.20p 107.00p 108.00p 6480
10/06/2015 107.00p 108.35p 106.28p 107.00p 9840
09/06/2015 107.00p 108.35p 107.00p 107.00p 2091
08/06/2015 107.00p 108.35p 107.00p 107.00p 6500
05/06/2015 106.00p 107.50p 106.00p 107.00p 22536
04/06/2015 105.88p 107.50p 105.88p 106.00p 107045
03/06/2015 105.88p 105.88p 105.88p 105.88p 0
02/06/2015 105.88p 106.54p 104.94p 105.88p 70778
01/06/2015 105.88p 106.54p 105.88p 105.88p 2811
29/05/2015 105.88p 106.54p 104.94p 105.88p 11756
28/05/2015 105.88p 106.54p 104.94p 105.88p 22888
27/05/2015 105.88p 105.88p 104.94p 105.88p 25000
26/05/2015 105.88p 106.54p 105.88p 105.88p 4200
22/05/2015 105.88p 106.54p 104.94p 105.88p 27472
21/05/2015 106.50p 106.50p 105.80p 105.88p 4670
20/05/2015 106.50p 106.98p 105.60p 106.50p 29521
19/05/2015 106.00p 107.50p 104.65p 106.50p 38000
18/05/2015 106.00p 106.72p 106.00p 106.00p 19283
15/05/2015 106.00p 107.25p 106.00p 106.00p 5000
14/05/2015 106.00p 106.00p 104.65p 106.00p 7000
13/05/2015 106.00p 106.72p 104.65p 106.00p 21185
12/05/2015 106.00p 106.72p 106.00p 106.00p 4143
11/05/2015 106.00p 106.75p 104.65p 106.00p 21431
08/05/2015 105.50p 106.52p 105.50p 106.00p 34686
07/05/2015 105.50p 105.50p 105.50p 105.50p 0
06/05/2015 106.00p 106.00p 104.15p 105.50p 13500
05/05/2015 106.00p 106.00p 104.65p 106.00p 3830
01/05/2015 106.00p 107.02p 104.65p 106.00p 50600
30/04/2015 106.00p 106.00p 104.65p 106.00p 8500
29/04/2015 106.00p 107.02p 106.00p 106.00p 9332
28/04/2015 106.00p 106.00p 106.00p 106.00p 0
27/04/2015 106.00p 107.02p 104.98p 106.00p 29923
24/04/2015 105.50p 107.02p 105.50p 106.00p 83975
23/04/2015 105.50p 106.52p 104.15p 105.50p 40575
22/04/2015 105.50p 106.52p 104.15p 105.50p 7350
21/04/2015 105.50p 106.52p 105.50p 105.50p 3745
20/04/2015 105.50p 106.52p 105.50p 105.50p 8026
17/04/2015 105.50p 105.50p 105.50p 105.50p 0
16/04/2015 105.50p 105.50p 103.65p 105.50p 43500
15/04/2015 105.50p 105.50p 104.15p 105.50p 5000
14/04/2015 106.00p 106.00p 104.65p 105.50p 9000
13/04/2015 105.50p 106.00p 104.83p 106.00p 42000
10/04/2015 105.50p 105.50p 105.50p 105.50p 0
09/04/2015 105.50p 106.34p 104.15p 105.50p 3687
08/04/2015 105.50p 106.34p 104.15p 105.50p 15961
07/04/2015 105.50p 106.34p 104.03p 105.50p 30364
02/04/2015 105.50p 106.34p 104.00p 105.50p 32671
01/04/2015 105.50p 106.34p 105.50p 105.50p 705
31/03/2015 105.50p 106.34p 104.03p 105.50p 10618
30/03/2015 105.50p 105.50p 105.50p 105.50p 0
27/03/2015 106.50p 106.70p 105.00p 105.50p 15241
26/03/2015 106.50p 106.50p 106.50p 106.50p 0
25/03/2015 106.50p 106.50p 105.50p 106.50p 6000
24/03/2015 106.50p 106.50p 106.50p 106.50p 0
23/03/2015 105.50p 106.50p 105.50p 106.50p 28295
20/03/2015 105.50p 105.50p 105.50p 105.50p 0
19/03/2015 105.50p 105.50p 104.03p 105.50p 200
18/03/2015 105.50p 105.98p 104.03p 105.50p 23090
17/03/2015 106.00p 106.00p 104.50p 105.50p 10000
16/03/2015 106.00p 106.00p 106.00p 106.00p 0
13/03/2015 106.48p 106.48p 104.53p 106.00p 3085
12/03/2015 106.15p 106.00p 105.75p 106.00p 0
11/03/2015 106.15p 106.50p 104.50p 105.75p 5380
10/03/2015 105.50p 106.50p 106.00p 106.50p 0
09/03/2015 105.50p 106.00p 105.50p 106.00p 10000
06/03/2015 107.48p 107.00p 107.00p 107.00p 0
05/03/2015 107.48p 107.48p 107.00p 107.00p 4685
04/03/2015 107.48p 107.00p 107.00p 107.00p 0
03/03/2015 107.48p 107.48p 107.00p 107.00p 2160
02/03/2015 106.00p 107.50p 107.00p 107.00p 0
27/02/2015 106.00p 107.50p 107.50p 107.50p 0
26/02/2015 106.00p 107.50p 106.00p 107.50p 12814
25/02/2015 106.03p 107.50p 107.50p 107.50p 0
24/02/2015 106.03p 107.50p 107.50p 107.50p 0
23/02/2015 106.03p 107.50p 106.03p 107.50p 6200
20/02/2015 108.22p 108.22p 107.50p 107.50p 114
19/02/2015 106.03p 107.50p 106.03p 107.50p 2400
18/02/2015 106.03p 107.72p 106.03p 107.25p 28600
17/02/2015 106.00p 107.50p 107.50p 107.50p 0
16/02/2015 106.00p 107.50p 106.00p 107.50p 13000
13/02/2015 106.33p 107.50p 107.50p 107.50p 0
12/02/2015 106.33p 107.50p 106.33p 107.50p 10000
11/02/2015 109.00p 109.00p 106.33p 107.50p 15000
10/02/2015 108.67p 107.50p 107.50p 107.50p 0
09/02/2015 108.67p 107.50p 107.50p 107.50p 0
06/02/2015 108.67p 108.67p 107.50p 107.50p 4000
05/02/2015 106.33p 108.67p 106.33p 107.50p 8817
04/02/2015 105.83p 107.50p 107.50p 107.50p 0
03/02/2015 105.83p 107.50p 105.83p 107.50p 8812
02/02/2015 105.83p 107.00p 105.83p 107.00p 2000
30/01/2015 108.17p 108.17p 107.00p 107.00p 2765
29/01/2015 106.50p 107.00p 106.00p 107.00p 12000
28/01/2015 106.75p 107.67p 106.50p 107.00p 6034
27/01/2015 107.67p 107.67p 106.50p 106.50p 3399
26/01/2015 107.67p 107.67p 106.50p 106.50p 3000
23/01/2015 107.17p 107.67p 106.50p 106.50p 25724
22/01/2015 106.50p 107.50p 105.50p 106.00p 19050
21/01/2015 106.50p 106.50p 105.33p 106.50p 66200
20/01/2015 107.67p 107.67p 106.50p 106.50p 3715
19/01/2015 104.33p 106.67p 104.33p 106.25p 22768
16/01/2015 106.67p 105.50p 105.50p 105.50p 0
15/01/2015 106.67p 106.67p 105.50p 105.50p 2800
14/01/2015 104.33p 106.67p 104.33p 105.50p 30000
13/01/2015 106.67p 105.50p 105.50p 105.50p 0
12/01/2015 106.67p 106.67p 105.50p 105.50p 15000
09/01/2015 104.33p 105.50p 104.33p 105.50p 24000
08/01/2015 105.67p 105.67p 105.50p 105.50p 41885
07/01/2015 103.33p 104.50p 103.33p 104.50p 10000
06/01/2015 106.00p 106.00p 104.50p 104.50p 18651
05/01/2015 103.33p 104.50p 104.50p 104.50p 0
02/01/2015 103.33p 104.50p 103.33p 104.50p 7690
31/12/2014 105.67p 104.50p 104.50p 104.50p 0
30/12/2014 105.67p 105.67p 104.50p 104.50p 556
29/12/2014 105.67p 105.67p 104.50p 104.50p 7568
24/12/2014 103.33p 104.50p 103.33p 104.50p 10000
23/12/2014 103.33p 105.67p 103.33p 104.50p 10941
22/12/2014 103.50p 104.67p 103.50p 104.50p 24200
19/12/2014 103.25p 104.67p 102.33p 103.50p 113562
18/12/2014 104.67p 104.67p 103.50p 103.50p 2901
17/12/2014 104.67p 104.67p 103.50p 103.50p 2510
16/12/2014 104.67p 104.67p 103.50p 103.50p 1000
15/12/2014 104.97p 104.97p 102.33p 103.50p 33660
12/12/2014 104.97p 103.50p 103.50p 103.50p 0
11/12/2014 104.97p 103.50p 103.50p 103.50p 0
10/12/2014 104.97p 104.97p 103.50p 103.50p 23303
09/12/2014 104.85p 104.97p 102.33p 103.50p 30012

*Close Price adjusted for both dividends and splits