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
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
14/07/2023 142.50p 146.50p 140.16p 143.00p 59399
13/07/2023 142.50p 146.60p 140.13p 143.00p 20027
12/07/2023 142.50p 143.72p 139.81p 143.00p 6473
11/07/2023 142.50p 144.28p 139.64p 143.00p 19166
10/07/2023 142.50p 144.00p 139.16p 143.00p 54011
07/07/2023 143.00p 144.33p 138.00p 142.50p 21640
06/07/2023 143.50p 148.00p 139.18p 143.50p 36103
05/07/2023 143.50p 144.00p 139.18p 143.50p 48052
04/07/2023 143.50p 143.50p 139.18p 143.50p 15192
03/07/2023 143.50p 143.50p 139.18p 143.50p 13875
30/06/2023 143.50p 143.50p 139.18p 143.50p 27657
29/06/2023 145.00p 145.00p 140.16p 144.00p 13041
28/06/2023 145.00p 150.00p 138.00p 145.00p 20355
27/06/2023 145.00p 145.00p 140.00p 145.00p 26764
26/06/2023 145.00p 145.00p 140.50p 145.00p 1918
23/06/2023 148.50p 152.00p 140.50p 145.00p 56533
22/06/2023 149.00p 149.00p 144.00p 148.50p 93414
21/06/2023 149.50p 149.50p 144.50p 149.00p 28081
20/06/2023 149.50p 149.50p 145.00p 149.50p 14466
19/06/2023 149.50p 149.50p 145.45p 149.50p 24
16/06/2023 149.50p 154.00p 145.09p 149.50p 5257
15/06/2023 149.50p 149.50p 145.12p 149.50p 1145
14/06/2023 150.00p 150.00p 145.12p 150.00p 8974
13/06/2023 150.00p 150.00p 145.11p 150.00p 15809
12/06/2023 150.00p 150.00p 145.11p 150.00p 27199
09/06/2023 150.00p 150.00p 145.10p 150.00p 4085
08/06/2023 150.00p 150.00p 145.00p 150.00p 164693
07/06/2023 150.00p 150.00p 146.00p 150.00p 22449
06/06/2023 150.00p 151.00p 148.11p 150.00p 59775
05/06/2023 150.00p 152.50p 148.00p 150.00p 25026
02/06/2023 150.00p 152.50p 145.00p 150.00p 9192
01/06/2023 150.00p 155.00p 147.60p 150.00p 4337
31/05/2023 150.00p 152.70p 147.50p 150.00p 2900
30/05/2023 150.00p 155.00p 149.20p 150.00p 55664
26/05/2023 150.00p 152.93p 149.20p 150.00p 24356
25/05/2023 150.00p 150.07p 150.00p 150.00p 10601
24/05/2023 150.00p 153.00p 150.00p 150.00p 33845
23/05/2023 150.00p 153.28p 150.00p 150.00p 18165
22/05/2023 150.00p 153.38p 150.00p 150.00p 19241
19/05/2023 150.00p 153.50p 150.00p 150.00p 13811
18/05/2023 150.00p 153.57p 141.50p 150.00p 15960
17/05/2023 150.00p 153.68p 150.00p 150.00p 17426
16/05/2023 150.00p 154.00p 149.85p 150.00p 37094
15/05/2023 150.00p 150.00p 145.00p 150.00p 18081
12/05/2023 150.00p 154.20p 149.80p 150.00p 45073
11/05/2023 150.00p 155.00p 149.76p 150.00p 29971
10/05/2023 150.00p 154.50p 149.72p 150.00p 6146
09/05/2023 150.00p 154.90p 149.71p 150.00p 104637
05/05/2023 150.00p 154.90p 149.70p 150.00p 34478
04/05/2023 150.00p 156.00p 149.62p 150.00p 16141
03/05/2023 150.00p 155.00p 145.00p 150.00p 31159
02/05/2023 150.00p 152.88p 149.50p 150.00p 33831
28/04/2023 150.00p 155.00p 149.50p 150.00p 3321
27/04/2023 150.00p 155.00p 149.50p 150.00p 6830
26/04/2023 150.00p 152.88p 145.00p 150.00p 46636
25/04/2023 150.00p 152.89p 149.50p 150.00p 5244
24/04/2023 150.00p 153.00p 149.50p 150.00p 22601
21/04/2023 150.00p 153.20p 145.00p 150.00p 16836
20/04/2023 150.00p 153.30p 149.96p 150.00p 4980
19/04/2023 150.00p 155.00p 149.50p 150.00p 9846
18/04/2023 150.00p 153.70p 149.50p 150.00p 26259
17/04/2023 150.00p 153.80p 149.50p 150.00p 58031
14/04/2023 150.00p 153.95p 150.00p 150.00p 36175
13/04/2023 150.00p 154.00p 150.00p 150.00p 40943
12/04/2023 150.00p 153.90p 145.00p 150.00p 28721
11/04/2023 150.00p 150.00p 149.40p 150.00p 13931
06/04/2023 150.00p 155.00p 148.33p 150.00p 16439
05/04/2023 150.00p 150.00p 147.68p 150.00p 45098
04/04/2023 150.00p 150.00p 147.68p 150.00p 68849
03/04/2023 150.00p 152.00p 147.30p 150.00p 34679
31/03/2023 150.00p 150.00p 147.20p 150.00p 71542
30/03/2023 150.00p 155.00p 147.20p 150.00p 46231
29/03/2023 150.00p 155.00p 145.00p 150.00p 33570
28/03/2023 150.00p 150.00p 146.75p 150.00p 55595
27/03/2023 150.00p 150.00p 146.75p 150.00p 6825
24/03/2023 150.00p 150.00p 145.00p 150.00p 29766
23/03/2023 150.00p 155.00p 146.65p 150.00p 15903
22/03/2023 150.00p 155.00p 145.00p 150.00p 27518
21/03/2023 150.00p 150.00p 146.46p 150.00p 44169
20/03/2023 149.50p 155.00p 146.08p 150.00p 252588
17/03/2023 151.00p 151.00p 146.80p 151.00p 16172
16/03/2023 151.00p 151.00p 146.80p 151.00p 64876
15/03/2023 151.00p 156.00p 145.00p 151.00p 110389
14/03/2023 153.00p 156.00p 146.00p 151.00p 16540
13/03/2023 153.00p 153.00p 150.30p 153.00p 44451
10/03/2023 153.00p 153.00p 148.50p 153.00p 22273
09/03/2023 155.00p 160.00p 150.00p 155.00p 25354
08/03/2023 155.00p 155.00p 151.80p 155.00p 42504
07/03/2023 155.00p 155.00p 151.60p 155.00p 15780
06/03/2023 155.00p 155.00p 151.60p 155.00p 28335
03/03/2023 155.00p 155.00p 151.60p 155.00p 13679
02/03/2023 157.00p 162.00p 150.20p 155.00p 47778
01/03/2023 161.00p 164.00p 152.00p 157.00p 71724
28/02/2023 161.00p 161.00p 156.00p 161.00p 17421
27/02/2023 161.00p 161.84p 158.55p 161.00p 2150
24/02/2023 161.00p 161.85p 158.52p 161.00p 25679
23/02/2023 161.00p 166.00p 158.51p 161.00p 20593
22/02/2023 161.00p 166.00p 158.51p 161.00p 14078
21/02/2023 161.00p 161.85p 158.26p 161.00p 14618
20/02/2023 161.00p 166.00p 158.00p 161.00p 17138
17/02/2023 161.00p 162.00p 157.88p 161.00p 3032
16/02/2023 161.00p 166.00p 157.85p 161.00p 8756
15/02/2023 161.00p 161.88p 157.56p 161.00p 28068
14/02/2023 161.00p 166.00p 157.50p 161.00p 36326
13/02/2023 161.00p 162.00p 157.40p 161.00p 14944
10/02/2023 159.00p 164.00p 156.90p 160.00p 66765
09/02/2023 159.00p 164.00p 155.35p 160.00p 38546
08/02/2023 159.00p 159.00p 155.10p 159.00p 38937
07/02/2023 159.00p 159.00p 155.00p 159.00p 91166
06/02/2023 159.00p 159.00p 155.25p 159.00p 22456
03/02/2023 160.00p 164.00p 154.50p 159.00p 112443
02/02/2023 160.00p 161.10p 160.00p 160.00p 30633
01/02/2023 162.00p 167.00p 157.00p 161.00p 6707
31/01/2023 163.00p 167.00p 158.00p 162.00p 11915
30/01/2023 163.00p 163.00p 159.10p 163.00p 17142
27/01/2023 164.00p 168.00p 159.00p 163.00p 17358
26/01/2023 164.00p 164.00p 163.75p 164.00p 2778
25/01/2023 164.00p 169.00p 159.50p 164.00p 23413
24/01/2023 164.00p 169.00p 161.04p 164.00p 285
23/01/2023 164.00p 169.00p 161.04p 164.00p 9332
20/01/2023 164.00p 164.38p 160.80p 164.00p 33986
19/01/2023 164.00p 164.50p 160.56p 164.00p 6382
18/01/2023 164.00p 164.50p 159.00p 164.00p 33104
17/01/2023 164.00p 166.80p 160.39p 164.00p 24235
16/01/2023 164.00p 164.00p 160.35p 164.00p 40779
13/01/2023 164.00p 165.00p 160.20p 164.00p 23738
12/01/2023 164.00p 167.00p 160.10p 164.00p 16169
11/01/2023 164.00p 169.00p 160.00p 164.00p 23299
10/01/2023 164.00p 164.00p 159.60p 164.00p 34538
09/01/2023 164.00p 164.00p 159.10p 164.00p 4866
06/01/2023 164.00p 164.60p 160.00p 164.00p 13924
05/01/2023 164.00p 169.00p 160.00p 164.00p 14252
04/01/2023 164.00p 165.00p 161.50p 164.00p 39616
03/01/2023 164.00p 169.00p 164.00p 164.00p 23858
30/12/2022 164.00p 164.00p 161.50p 164.00p 8501
29/12/2022 164.00p 169.00p 159.00p 164.00p 4117
28/12/2022 164.00p 168.40p 161.00p 161.00p 5982
23/12/2022 164.00p 164.00p 161.50p 164.00p 2900
22/12/2022 164.00p 168.50p 161.13p 164.00p 8579
21/12/2022 161.50p 169.00p 157.00p 164.00p 10677
20/12/2022 160.00p 166.00p 157.03p 161.50p 32340
19/12/2022 159.50p 164.00p 157.00p 160.00p 18942
16/12/2022 159.50p 164.00p 159.50p 159.50p 6746
15/12/2022 159.50p 164.00p 159.50p 159.50p 21175
14/12/2022 158.00p 164.00p 158.00p 159.00p 24244
13/12/2022 156.00p 162.00p 156.00p 157.00p 11809
12/12/2022 154.00p 160.00p 154.00p 155.00p 33717
09/12/2022 153.00p 158.00p 150.00p 154.00p 29741
08/12/2022 153.00p 154.34p 153.00p 153.00p 23840
07/12/2022 153.00p 157.50p 153.00p 153.00p 24047
06/12/2022 153.00p 157.50p 153.00p 153.00p 8070
05/12/2022 153.00p 157.40p 152.51p 153.00p 18243
02/12/2022 153.00p 157.50p 150.20p 153.00p 29672
01/12/2022 155.00p 158.00p 150.00p 153.00p 39770
30/11/2022 155.00p 155.70p 150.00p 155.00p 9377
29/11/2022 155.00p 156.95p 150.00p 155.00p 35589
28/11/2022 155.00p 157.20p 151.00p 155.00p 4898
25/11/2022 155.00p 158.24p 150.00p 155.00p 47307
24/11/2022 155.00p 158.30p 151.00p 155.00p 1415
23/11/2022 155.00p 158.46p 152.00p 155.00p 7680
22/11/2022 155.00p 158.80p 151.00p 155.00p 12747
21/11/2022 155.00p 159.40p 154.30p 155.00p 47477
18/11/2022 155.00p 160.00p 154.20p 155.00p 20775
17/11/2022 155.00p 160.00p 153.86p 155.00p 30553
16/11/2022 155.00p 160.00p 153.00p 155.00p 261176
15/11/2022 154.50p 160.00p 152.10p 155.00p 462122
14/11/2022 148.00p 158.00p 148.00p 154.50p 26666
11/11/2022 144.50p 153.00p 144.50p 148.00p 37252
10/11/2022 144.50p 151.00p 141.10p 144.50p 75837
09/11/2022 145.50p 150.00p 145.50p 145.50p 25929
08/11/2022 141.50p 150.00p 141.50p 145.00p 51045
07/11/2022 139.00p 145.00p 139.00p 141.50p 107959
04/11/2022 138.00p 145.00p 138.00p 139.00p 16862
03/11/2022 138.00p 143.80p 137.20p 138.00p 24764
02/11/2022 138.00p 144.00p 135.40p 138.00p 131599
01/11/2022 137.00p 144.00p 134.60p 138.00p 109423
31/10/2022 137.00p 139.60p 134.50p 137.00p 10699
28/10/2022 137.00p 142.00p 134.20p 137.00p 4348
27/10/2022 137.00p 142.00p 137.00p 137.00p 129487
26/10/2022 137.00p 140.50p 133.60p 137.00p 7480
25/10/2022 137.00p 139.60p 133.00p 137.00p 22289
24/10/2022 137.00p 140.00p 132.00p 137.00p 9308
21/10/2022 137.00p 140.90p 132.00p 137.00p 81943
20/10/2022 137.00p 140.00p 133.10p 137.00p 6779
19/10/2022 137.00p 140.90p 133.10p 137.00p 16274
18/10/2022 136.00p 138.72p 132.00p 137.00p 37188

*Close Price adjusted for both dividends and splits