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
13/10/2022 137.00p 138.00p 132.00p 132.00p 2764
12/10/2022 139.00p 142.00p 134.00p 137.00p 17857
11/10/2022 140.00p 140.40p 134.00p 139.00p 2782
10/10/2022 140.00p 143.00p 135.86p 140.00p 58261
07/10/2022 140.00p 143.00p 138.32p 140.00p 51912
06/10/2022 140.00p 144.00p 136.00p 140.00p 29944
05/10/2022 140.00p 143.12p 138.26p 140.00p 26154
04/10/2022 140.00p 140.00p 136.00p 140.00p 105283
03/10/2022 141.00p 144.00p 134.00p 140.00p 12820
30/09/2022 141.50p 146.00p 137.00p 141.00p 6100
29/09/2022 142.50p 146.00p 137.00p 141.50p 43520
28/09/2022 144.50p 148.00p 137.00p 142.50p 14014
27/09/2022 145.00p 148.00p 140.00p 145.00p 103366
26/09/2022 145.00p 148.00p 143.74p 145.00p 59848
23/09/2022 146.00p 150.00p 141.00p 145.00p 50837
22/09/2022 146.50p 146.50p 142.00p 146.00p 47120
21/09/2022 152.00p 152.00p 144.00p 146.50p 29460
20/09/2022 156.00p 160.00p 146.00p 152.00p 34956
19/09/2022 156.00p 162.00p 150.00p 156.00p 1769
16/09/2022 156.00p 162.00p 150.00p 156.00p 1769
15/09/2022 156.00p 162.00p 150.00p 156.00p 14534
14/09/2022 156.00p 156.00p 150.60p 156.00p 12495
13/09/2022 156.00p 160.00p 150.60p 160.00p 7430
12/09/2022 156.00p 156.35p 150.60p 156.00p 24661
09/09/2022 154.50p 158.14p 150.45p 156.00p 37268
08/09/2022 156.50p 156.50p 150.00p 154.50p 13590
07/09/2022 156.50p 158.00p 151.00p 156.50p 35762
06/09/2022 158.00p 160.00p 151.00p 156.50p 78611
05/09/2022 162.50p 162.50p 148.00p 158.00p 37119
02/09/2022 163.50p 163.50p 156.00p 162.50p 19332
01/09/2022 169.00p 174.00p 159.00p 164.00p 2945
31/08/2022 176.50p 178.00p 165.00p 169.50p 54807
30/08/2022 181.00p 187.00p 172.00p 176.50p 25624
29/08/2022 181.00p 181.00p 174.70p 181.00p 2170
26/08/2022 181.00p 181.00p 174.70p 181.00p 2170
25/08/2022 182.00p 182.00p 175.00p 181.00p 29764
24/08/2022 183.00p 183.54p 176.00p 182.00p 16588
23/08/2022 185.00p 186.00p 177.00p 183.50p 10581
22/08/2022 187.00p 193.00p 179.00p 185.00p 19316
19/08/2022 188.00p 195.00p 181.00p 187.00p 64295
18/08/2022 189.00p 195.72p 176.00p 189.00p 67376
17/08/2022 185.50p 196.00p 185.50p 189.00p 88918
16/08/2022 181.50p 188.00p 180.00p 185.50p 34482
15/08/2022 172.50p 181.50p 168.00p 181.50p 24122
12/08/2022 171.00p 177.00p 170.00p 172.50p 45599
11/08/2022 169.00p 176.00p 165.12p 171.00p 15021
10/08/2022 169.00p 173.00p 164.50p 169.00p 68849
09/08/2022 169.00p 176.00p 166.55p 169.00p 27059
08/08/2022 169.00p 169.00p 166.00p 169.00p 36813
05/08/2022 169.00p 170.00p 162.71p 169.00p 22122
04/08/2022 169.00p 171.66p 165.57p 169.00p 41225
03/08/2022 169.00p 175.00p 165.36p 169.00p 16737
02/08/2022 168.50p 172.27p 165.12p 169.00p 7327
01/08/2022 165.00p 173.05p 163.15p 168.50p 70392
29/07/2022 165.00p 170.00p 163.00p 165.00p 81084
28/07/2022 165.00p 168.00p 165.00p 165.00p 17468
27/07/2022 166.50p 166.50p 164.25p 165.00p 3213
26/07/2022 166.50p 167.00p 164.13p 166.50p 40890
25/07/2022 166.50p 168.53p 164.00p 166.50p 54342
22/07/2022 166.50p 167.50p 163.00p 166.50p 17045
21/07/2022 166.50p 168.20p 163.00p 166.50p 73005
20/07/2022 165.50p 170.00p 164.00p 166.50p 55487
19/07/2022 166.50p 169.00p 163.55p 166.50p 8939
18/07/2022 166.50p 168.25p 163.00p 166.50p 44170
15/07/2022 166.50p 166.50p 163.00p 166.00p 11281
14/07/2022 167.00p 168.00p 163.00p 166.00p 83167
13/07/2022 167.00p 167.50p 164.00p 167.50p 98961
12/07/2022 165.50p 167.50p 163.90p 167.50p 60495
11/07/2022 165.50p 167.50p 163.81p 165.50p 55606
08/07/2022 165.50p 168.00p 163.50p 165.50p 99980
07/07/2022 175.00p 180.00p 162.00p 163.00p 293363
06/07/2022 175.00p 175.00p 170.44p 175.00p 6513
05/07/2022 176.00p 181.00p 169.00p 175.00p 19592
04/07/2022 176.00p 176.00p 170.00p 176.00p 66137
01/07/2022 177.00p 177.00p 170.00p 176.00p 23449
30/06/2022 179.00p 184.00p 172.00p 177.00p 15536
29/06/2022 179.50p 179.50p 174.11p 179.50p 17205
28/06/2022 179.50p 179.50p 174.00p 179.50p 13836
27/06/2022 179.50p 179.50p 174.11p 179.50p 34895
24/06/2022 182.50p 182.50p 174.00p 179.00p 60735
23/06/2022 185.00p 185.00p 179.00p 182.50p 17423
22/06/2022 186.50p 186.50p 181.00p 185.00p 7569
21/06/2022 188.00p 188.00p 182.10p 188.00p 11017
20/06/2022 188.00p 188.00p 183.00p 188.00p 11164
17/06/2022 191.00p 191.00p 185.00p 188.00p 18800
16/06/2022 194.50p 199.00p 187.12p 193.00p 15015
15/06/2022 194.50p 194.94p 189.11p 194.50p 4595
14/06/2022 194.50p 196.15p 189.00p 194.50p 41360
13/06/2022 194.50p 198.35p 189.00p 194.50p 32852
10/06/2022 194.50p 199.78p 190.32p 194.50p 18687
09/06/2022 191.50p 200.00p 188.00p 189.00p 23205
08/06/2022 187.00p 195.82p 184.00p 191.50p 33738
07/06/2022 186.00p 189.12p 182.00p 186.00p 57809
06/06/2022 186.00p 189.12p 182.00p 186.00p 36198
03/06/2022 186.00p 186.50p 182.00p 186.00p 62819
02/06/2022 186.00p 186.50p 182.00p 186.00p 62819
01/06/2022 186.00p 186.50p 182.00p 186.00p 62819
31/05/2022 186.00p 186.39p 182.36p 186.00p 46533
30/05/2022 186.00p 186.90p 182.16p 186.00p 58603
27/05/2022 186.00p 187.00p 182.08p 186.00p 22536
26/05/2022 186.00p 186.00p 182.00p 186.00p 36155
25/05/2022 186.00p 186.00p 182.00p 186.00p 24267
24/05/2022 186.00p 186.00p 180.71p 186.00p 90160
23/05/2022 186.50p 186.50p 182.00p 186.00p 43683
20/05/2022 187.50p 187.50p 183.00p 186.50p 80835
19/05/2022 192.50p 198.00p 185.00p 187.50p 31740
18/05/2022 193.50p 193.50p 188.00p 193.50p 13118
17/05/2022 194.00p 194.00p 188.00p 193.50p 16690
16/05/2022 195.00p 195.00p 188.12p 194.00p 19868
13/05/2022 196.00p 196.00p 190.00p 195.00p 12096
12/05/2022 200.50p 200.50p 190.00p 196.00p 23337
11/05/2022 202.00p 202.00p 194.00p 200.50p 20471
10/05/2022 204.00p 204.00p 196.00p 202.00p 64988
09/05/2022 206.50p 208.00p 198.00p 204.00p 25378
06/05/2022 210.50p 210.50p 203.00p 209.00p 27255
05/05/2022 212.00p 217.00p 205.00p 210.50p 16631
04/05/2022 213.00p 213.00p 206.00p 212.00p 8252
03/05/2022 214.00p 214.00p 208.00p 213.00p 21505
02/05/2022 214.00p 214.00p 210.00p 214.00p 442906
29/04/2022 214.00p 214.00p 210.00p 214.00p 402296
28/04/2022 217.00p 218.00p 208.00p 214.00p 49540
27/04/2022 217.00p 217.00p 212.10p 217.00p 27690
26/04/2022 217.00p 217.00p 212.00p 217.00p 23703
25/04/2022 217.00p 218.50p 211.89p 217.00p 49539
22/04/2022 217.00p 222.00p 212.00p 217.00p 56394
21/04/2022 218.00p 223.88p 213.32p 218.00p 71531
20/04/2022 218.00p 222.20p 213.80p 218.00p 8377
19/04/2022 218.00p 222.00p 212.30p 218.00p 56321
18/04/2022 218.00p 222.20p 212.27p 218.00p 32131
15/04/2022 218.00p 222.20p 212.27p 218.00p 32131
14/04/2022 218.00p 222.20p 212.27p 218.00p 32131
13/04/2022 218.00p 222.20p 213.25p 218.00p 22150
12/04/2022 218.00p 222.50p 212.75p 218.00p 58371
11/04/2022 218.00p 222.80p 212.65p 218.00p 37801
08/04/2022 218.00p 218.00p 212.65p 218.00p 3733
07/04/2022 218.00p 218.00p 212.20p 218.00p 243418
06/04/2022 218.00p 221.48p 212.00p 218.00p 64374
05/04/2022 218.00p 218.00p 212.00p 218.00p 134591
04/04/2022 218.00p 222.80p 212.10p 218.00p 25370
01/04/2022 218.00p 224.00p 212.00p 218.00p 25978
31/03/2022 219.50p 219.50p 213.00p 219.00p 35350
30/03/2022 220.50p 225.00p 214.00p 219.50p 666131
29/03/2022 221.00p 221.00p 215.00p 216.00p 55503
28/03/2022 221.00p 221.00p 216.10p 221.00p 29587
25/03/2022 221.00p 221.00p 216.10p 221.00p 98077
24/03/2022 224.00p 226.00p 216.10p 221.00p 66644
23/03/2022 224.00p 225.20p 220.00p 224.00p 56870
22/03/2022 224.00p 226.00p 224.00p 224.00p 21301
21/03/2022 222.00p 228.00p 222.00p 224.00p 7539
18/03/2022 218.00p 226.00p 218.00p 222.00p 32122
17/03/2022 211.00p 224.00p 211.00p 218.00p 58238
16/03/2022 206.00p 213.00p 200.00p 210.50p 72590
15/03/2022 206.00p 206.00p 200.00p 206.00p 19267
14/03/2022 203.00p 207.00p 200.00p 206.00p 48873
11/03/2022 203.00p 207.00p 198.00p 204.00p 190467
10/03/2022 204.00p 206.00p 198.00p 203.00p 28903
09/03/2022 204.00p 210.00p 198.60p 205.00p 44555
08/03/2022 205.00p 205.00p 195.00p 204.00p 98875
07/03/2022 212.00p 214.00p 202.50p 208.00p 84602
04/03/2022 221.00p 222.00p 210.00p 214.00p 158468
03/03/2022 222.00p 222.00p 216.00p 221.00p 51929
02/03/2022 221.50p 222.00p 216.00p 222.00p 119662
01/03/2022 223.00p 226.00p 216.10p 221.00p 32163
28/02/2022 223.00p 223.00p 218.00p 223.00p 20693
25/02/2022 223.00p 228.00p 218.00p 223.00p 60223
24/02/2022 229.00p 229.00p 215.00p 223.00p 97790
23/02/2022 231.00p 232.00p 226.10p 231.00p 63417
22/02/2022 237.00p 237.00p 228.00p 231.00p 24046
21/02/2022 245.00p 248.00p 234.00p 237.00p 68215
18/02/2022 245.00p 245.00p 240.00p 245.00p 5409
17/02/2022 245.00p 245.00p 240.35p 245.00p 11317
16/02/2022 245.00p 245.00p 240.10p 245.00p 7961
15/02/2022 245.00p 246.40p 239.00p 245.00p 68328
14/02/2022 249.00p 250.90p 240.12p 245.00p 49572
11/02/2022 253.00p 257.50p 244.00p 249.00p 63078
10/02/2022 251.00p 257.50p 250.00p 253.00p 37276
09/02/2022 249.50p 255.00p 245.77p 251.00p 45824
08/02/2022 249.00p 252.00p 245.77p 248.50p 56123
07/02/2022 247.00p 249.94p 244.00p 247.00p 38538
04/02/2022 247.00p 247.00p 244.00p 247.00p 75074
03/02/2022 249.00p 250.00p 244.00p 247.00p 18287
02/02/2022 251.00p 251.70p 246.00p 249.00p 60429
01/02/2022 250.00p 256.00p 240.00p 251.00p 144413
31/01/2022 258.50p 258.50p 247.00p 250.00p 125383
28/01/2022 259.50p 259.50p 254.00p 257.00p 28259
27/01/2022 260.50p 260.50p 257.00p 258.50p 19471
26/01/2022 263.50p 263.50p 260.00p 263.50p 2840
25/01/2022 263.50p 263.50p 260.00p 263.50p 54508
24/01/2022 272.00p 274.00p 260.00p 263.50p 85369
21/01/2022 283.00p 284.60p 270.00p 272.00p 83953
20/01/2022 277.00p 285.00p 276.73p 283.00p 56924
19/01/2022 271.50p 280.00p 271.15p 277.00p 52330
18/01/2022 263.00p 275.00p 258.50p 271.50p 111059
17/01/2022 263.00p 265.90p 258.50p 263.00p 51902
14/01/2022 263.00p 268.00p 260.10p 263.00p 41482
13/01/2022 261.00p 267.00p 259.12p 263.00p 33517
12/01/2022 261.00p 261.30p 258.00p 261.00p 67295
10/01/2022 261.00p 262.90p 258.00p 261.00p 45083
07/01/2022 261.00p 263.70p 258.00p 261.00p 53951
06/01/2022 261.00p 262.50p 258.00p 261.00p 49242

*Close Price adjusted for both dividends and splits