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
05/01/2022 261.00p 263.10p 258.66p 262.00p 45353
04/01/2022 260.50p 263.70p 257.70p 261.00p 73210
31/12/2021 260.50p 262.00p 258.05p 260.50p 9457
30/12/2021 257.50p 262.00p 255.00p 260.50p 30596
29/12/2021 256.50p 259.95p 255.50p 257.50p 26212
24/12/2021 253.50p 260.00p 253.50p 257.00p 69356
23/12/2021 252.00p 256.96p 250.00p 255.00p 106900
22/12/2021 256.50p 259.00p 250.00p 251.00p 44795
21/12/2021 256.50p 257.00p 254.00p 257.00p 36688
20/12/2021 263.00p 263.68p 252.00p 256.50p 73156
17/12/2021 261.00p 265.00p 260.00p 265.00p 26680
16/12/2021 268.00p 270.00p 260.10p 261.00p 40802
15/12/2021 271.00p 274.00p 260.50p 269.00p 67230
14/12/2021 272.00p 272.00p 267.10p 271.00p 25032
13/12/2021 274.00p 274.00p 268.08p 272.00p 16675
10/12/2021 275.50p 278.00p 270.00p 274.00p 19165
09/12/2021 276.00p 278.72p 273.00p 276.00p 13701
08/12/2021 278.00p 280.00p 272.00p 276.00p 44682
07/12/2021 278.50p 282.00p 275.77p 278.00p 13179
06/12/2021 280.00p 283.00p 275.00p 278.50p 39080
03/12/2021 280.00p 285.00p 277.20p 280.00p 38099
02/12/2021 280.00p 285.00p 276.10p 280.00p 67925
01/12/2021 280.50p 281.02p 276.00p 280.50p 43389
30/11/2021 281.50p 281.50p 276.00p 280.50p 10809
29/11/2021 282.50p 282.50p 265.00p 282.50p 49169
26/11/2021 285.00p 285.00p 280.00p 282.50p 25188
25/11/2021 288.50p 290.00p 283.00p 286.50p 13119
24/11/2021 290.00p 291.20p 285.50p 288.50p 69963
23/11/2021 292.50p 293.39p 286.26p 290.00p 44365
22/11/2021 292.50p 295.00p 288.77p 291.50p 43854
19/11/2021 293.50p 295.62p 288.00p 292.50p 40179
18/11/2021 292.00p 296.70p 290.10p 293.00p 48240
17/11/2021 287.00p 296.00p 287.00p 292.00p 86288
16/11/2021 275.00p 289.97p 274.00p 287.50p 104169
15/11/2021 275.00p 276.60p 273.13p 275.00p 59409
12/11/2021 275.00p 276.56p 273.25p 275.00p 39158
11/11/2021 275.00p 275.56p 273.00p 275.00p 18906
10/11/2021 275.00p 275.96p 273.00p 275.00p 58253
09/11/2021 276.00p 280.00p 273.00p 275.00p 83907
08/11/2021 276.00p 276.80p 273.00p 276.00p 92285
05/11/2021 276.00p 277.00p 273.60p 276.00p 44557
04/11/2021 276.00p 277.50p 274.00p 276.00p 42296
03/11/2021 276.00p 277.70p 276.00p 276.00p 100106
02/11/2021 276.00p 279.00p 276.00p 276.00p 124867
01/11/2021 276.00p 278.34p 275.71p 276.00p 95265
29/10/2021 276.00p 278.50p 276.00p 276.00p 27960
28/10/2021 276.00p 278.50p 276.00p 276.00p 17543
27/10/2021 276.00p 278.34p 276.00p 276.00p 50410
26/10/2021 276.00p 277.00p 274.95p 276.00p 45676
25/10/2021 276.00p 279.00p 274.57p 279.00p 240603
22/10/2021 277.00p 280.00p 270.25p 276.00p 91266
21/10/2021 280.50p 284.00p 274.00p 277.00p 36597
20/10/2021 281.50p 281.50p 276.09p 280.50p 62331
19/10/2021 281.50p 281.50p 278.07p 281.50p 160300
18/10/2021 283.00p 283.00p 278.00p 281.50p 82181
15/10/2021 283.00p 283.50p 279.90p 283.00p 25465
14/10/2021 283.00p 283.00p 279.12p 283.00p 24473
13/10/2021 283.00p 283.00p 278.88p 282.00p 39564
12/10/2021 283.00p 283.20p 278.00p 282.00p 105773
11/10/2021 283.00p 288.00p 280.80p 282.00p 72994
08/10/2021 282.00p 288.00p 280.12p 283.00p 29132
07/10/2021 280.00p 286.00p 278.00p 282.00p 71468
06/10/2021 280.00p 283.20p 277.50p 280.00p 119883
05/10/2021 280.00p 283.20p 276.61p 280.00p 84410
04/10/2021 280.00p 282.80p 276.00p 278.00p 71814
01/10/2021 282.00p 284.00p 276.00p 280.00p 128846
30/09/2021 291.00p 292.00p 278.00p 283.00p 129557
29/09/2021 291.00p 291.00p 288.04p 290.00p 35756
28/09/2021 295.00p 296.00p 286.12p 291.00p 55892
27/09/2021 297.00p 298.80p 290.00p 295.00p 42136
24/09/2021 297.00p 298.90p 296.60p 297.00p 19010
23/09/2021 296.50p 303.00p 293.50p 297.00p 15271
22/09/2021 295.50p 301.00p 292.00p 296.50p 60351
21/09/2021 297.00p 298.00p 293.00p 294.50p 100644
20/09/2021 301.00p 304.00p 294.00p 294.00p 63018
17/09/2021 301.00p 303.80p 296.10p 301.00p 52200
16/09/2021 301.00p 305.90p 297.00p 301.00p 28316
15/09/2021 301.00p 302.97p 300.25p 301.00p 19139
14/09/2021 302.00p 303.15p 298.00p 301.00p 104665
13/09/2021 302.00p 303.94p 300.10p 302.00p 132715
10/09/2021 302.00p 304.60p 301.00p 302.00p 31254
09/09/2021 302.00p 304.80p 301.00p 302.00p 19087
08/09/2021 302.00p 305.58p 301.00p 302.00p 41229
07/09/2021 299.00p 306.00p 298.00p 302.00p 99084
06/09/2021 299.00p 302.00p 297.44p 300.00p 86141
03/09/2021 299.50p 301.40p 295.09p 300.00p 86856
02/09/2021 299.50p 301.70p 295.99p 299.50p 159614
01/09/2021 298.00p 304.00p 295.00p 299.50p 47065
31/08/2021 297.00p 301.85p 294.66p 298.00p 79960
27/08/2021 302.00p 303.30p 294.00p 294.00p 117665
26/08/2021 306.00p 306.00p 300.00p 302.00p 151008
25/08/2021 312.00p 315.00p 301.00p 306.50p 88645
24/08/2021 313.00p 313.48p 308.08p 312.00p 51190
23/08/2021 312.00p 318.00p 308.00p 313.00p 41238
20/08/2021 319.00p 319.00p 308.00p 312.00p 44104
19/08/2021 327.00p 327.00p 314.00p 319.00p 97493
18/08/2021 324.00p 330.00p 324.00p 327.00p 90510
17/08/2021 322.50p 327.20p 322.50p 324.00p 75364
16/08/2021 320.50p 325.00p 320.50p 322.50p 57289
13/08/2021 316.00p 324.00p 315.00p 320.00p 35375
12/08/2021 308.50p 319.00p 308.50p 310.00p 60072
11/08/2021 306.50p 311.00p 303.91p 308.50p 70045
10/08/2021 306.50p 307.90p 303.00p 306.50p 68031
09/08/2021 306.00p 309.92p 304.88p 306.50p 51173
06/08/2021 306.00p 309.60p 303.00p 306.00p 84974
05/08/2021 299.00p 310.00p 299.00p 306.00p 66393
04/08/2021 298.00p 304.00p 298.00p 299.00p 33495
03/08/2021 297.00p 301.50p 296.90p 297.00p 54235
02/08/2021 297.00p 301.00p 294.55p 297.00p 75452
30/07/2021 297.50p 299.40p 294.10p 297.00p 26823
29/07/2021 297.00p 301.00p 294.35p 297.50p 50844
28/07/2021 297.00p 299.00p 292.13p 297.00p 58783
27/07/2021 297.00p 298.00p 294.76p 298.00p 14640
26/07/2021 297.00p 299.48p 292.00p 298.00p 50327
23/07/2021 298.00p 300.45p 294.08p 298.00p 53332
22/07/2021 298.00p 300.50p 295.00p 298.00p 44115
21/07/2021 298.00p 300.60p 294.00p 298.00p 65148
20/07/2021 296.00p 301.00p 288.00p 298.00p 72382
19/07/2021 304.50p 309.00p 292.00p 296.00p 99952
16/07/2021 305.00p 309.00p 303.51p 305.00p 78217
15/07/2021 305.00p 307.98p 302.75p 305.00p 56479
14/07/2021 303.50p 310.00p 300.76p 305.00p 182171
13/07/2021 303.00p 311.00p 298.00p 311.00p 274934
12/07/2021 304.50p 308.00p 298.00p 303.00p 41483
09/07/2021 305.00p 307.00p 300.00p 304.50p 47034
08/07/2021 305.00p 308.20p 300.00p 305.00p 91574
07/07/2021 305.50p 309.70p 300.00p 305.50p 80240
06/07/2021 305.50p 309.91p 303.50p 305.50p 43570
05/07/2021 305.50p 309.91p 301.00p 305.50p 72919
02/07/2021 302.50p 310.00p 302.50p 305.50p 63616
01/07/2021 302.50p 306.91p 302.50p 302.50p 41953
30/06/2021 298.00p 305.00p 298.00p 302.00p 74785
29/06/2021 289.00p 302.00p 289.00p 298.00p 146897
28/06/2021 296.00p 298.00p 286.00p 289.00p 170790
25/06/2021 300.50p 300.50p 292.00p 296.00p 167781
24/06/2021 306.00p 309.00p 298.00p 303.00p 80309
23/06/2021 306.00p 310.00p 302.24p 306.00p 135054
22/06/2021 307.00p 307.00p 302.00p 306.00p 29668
21/06/2021 310.00p 322.00p 304.00p 306.00p 50178
18/06/2021 315.00p 318.00p 308.00p 311.00p 28400
17/06/2021 315.00p 315.00p 311.00p 315.00p 30083
16/06/2021 316.00p 316.00p 311.00p 315.00p 41500
15/06/2021 316.00p 316.60p 312.80p 316.00p 39769
14/06/2021 316.00p 318.00p 312.96p 316.00p 34254
11/06/2021 316.00p 318.00p 316.00p 316.00p 30186
10/06/2021 316.00p 316.00p 312.12p 316.00p 27654
09/06/2021 316.00p 316.50p 313.00p 316.00p 30891
08/06/2021 316.00p 320.00p 313.96p 316.00p 40038
07/06/2021 316.00p 316.85p 312.00p 316.00p 41486
04/06/2021 316.00p 318.00p 312.95p 316.00p 26834
03/06/2021 316.00p 317.90p 312.88p 316.00p 55251
02/06/2021 316.00p 318.40p 313.60p 316.00p 41137
01/06/2021 316.00p 320.00p 314.52p 316.00p 68686
28/05/2021 316.00p 320.00p 314.51p 316.00p 63918
27/05/2021 315.00p 320.00p 314.00p 316.00p 44656
26/05/2021 307.00p 320.00p 307.00p 315.00p 104006
25/05/2021 303.00p 310.00p 302.00p 310.00p 129834
24/05/2021 302.00p 306.00p 298.08p 303.00p 85703
21/05/2021 301.00p 306.00p 296.53p 302.00p 79097
20/05/2021 298.00p 306.00p 298.00p 301.00p 93187
19/05/2021 298.00p 302.00p 297.20p 298.00p 66196
18/05/2021 298.00p 304.00p 294.80p 304.00p 51950
17/05/2021 301.00p 304.00p 294.00p 298.00p 77483
14/05/2021 301.00p 306.00p 296.00p 300.00p 87985
13/05/2021 305.00p 308.00p 300.00p 304.00p 45155
12/05/2021 306.50p 307.44p 303.07p 306.50p 68534
11/05/2021 308.00p 312.00p 302.00p 306.50p 102302
10/05/2021 309.00p 314.00p 306.00p 309.00p 23683
07/05/2021 308.00p 310.00p 306.01p 310.00p 116685
06/05/2021 309.50p 310.00p 305.00p 306.00p 144702
05/05/2021 314.50p 320.00p 309.00p 309.00p 183989
04/05/2021 300.00p 316.00p 300.00p 316.00p 342251
30/04/2021 297.50p 309.00p 297.00p 309.00p 181905
29/04/2021 297.00p 300.50p 296.20p 297.00p 118989
28/04/2021 289.00p 301.99p 286.00p 297.00p 90351
27/04/2021 289.00p 294.00p 284.00p 289.00p 78490
26/04/2021 285.50p 294.00p 285.10p 294.00p 99272
23/04/2021 286.00p 289.58p 285.50p 285.50p 69754
22/04/2021 281.00p 290.00p 278.00p 288.00p 67574
21/04/2021 281.00p 283.00p 277.00p 281.00p 59885
20/04/2021 281.00p 287.00p 276.00p 281.00p 68402
19/04/2021 281.00p 284.02p 276.00p 276.00p 81879
16/04/2021 277.00p 281.00p 276.67p 279.00p 60157
15/04/2021 278.00p 279.32p 275.78p 277.00p 88505
14/04/2021 275.00p 278.00p 274.00p 277.00p 90081
13/04/2021 275.00p 277.00p 273.00p 274.50p 82987
12/04/2021 273.50p 277.00p 271.12p 277.00p 111679
09/04/2021 273.50p 277.37p 273.50p 277.00p 28582
08/04/2021 273.50p 278.00p 273.50p 273.50p 31474
07/04/2021 267.50p 277.00p 263.00p 273.50p 39728
06/04/2021 265.00p 271.00p 261.00p 267.00p 62251
01/04/2021 265.00p 265.00p 260.30p 265.00p 38046
31/03/2021 266.00p 266.00p 260.10p 265.00p 19188
30/03/2021 268.00p 270.00p 261.00p 265.50p 30698
29/03/2021 268.00p 268.00p 265.36p 268.00p 15746
26/03/2021 268.00p 270.00p 265.20p 270.00p 21612
25/03/2021 268.00p 268.88p 265.10p 268.00p 15788
24/03/2021 268.00p 270.40p 265.06p 268.00p 28743
23/03/2021 268.00p 270.90p 266.80p 268.00p 47033
22/03/2021 264.00p 270.00p 263.10p 268.00p 57377

*Close Price adjusted for both dividends and splits