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
19/03/2021 262.00p 266.76p 261.00p 264.00p 22244
18/03/2021 261.50p 265.52p 261.50p 263.00p 16872
17/03/2021 261.50p 264.60p 260.00p 260.00p 16630
16/03/2021 262.50p 264.93p 260.55p 261.50p 18408
15/03/2021 262.50p 263.10p 260.10p 262.50p 40530
12/03/2021 262.50p 263.80p 260.05p 262.50p 42124
11/03/2021 248.50p 265.00p 248.50p 262.50p 48171
10/03/2021 245.00p 251.00p 243.00p 248.50p 21149
09/03/2021 245.00p 248.00p 244.55p 245.00p 10587
08/03/2021 245.00p 248.50p 244.20p 245.00p 11522
05/03/2021 245.00p 245.90p 245.00p 245.00p 8824
04/03/2021 245.00p 246.67p 241.10p 245.00p 18038
03/03/2021 245.00p 250.00p 242.50p 245.00p 28487
02/03/2021 245.00p 249.50p 245.00p 245.00p 25422
01/03/2021 236.00p 249.90p 236.00p 247.00p 50250
26/02/2021 238.50p 240.00p 232.00p 236.00p 9408
25/02/2021 240.00p 243.80p 236.10p 240.00p 11558
24/02/2021 240.00p 244.00p 239.40p 240.00p 14955
23/02/2021 240.00p 240.00p 235.00p 242.40p 10936
22/02/2021 240.00p 240.40p 235.10p 240.00p 20891
19/02/2021 243.00p 246.00p 237.58p 244.00p 21646
18/02/2021 243.00p 245.50p 240.00p 243.00p 30253
17/02/2021 244.00p 248.00p 242.50p 245.00p 35600
16/02/2021 244.00p 248.00p 244.00p 248.00p 52841
15/02/2021 231.00p 245.94p 231.00p 243.00p 27722
12/02/2021 227.00p 238.35p 227.00p 231.00p 37046
11/02/2021 223.00p 230.00p 221.51p 227.00p 51614
10/02/2021 225.50p 225.50p 220.00p 221.00p 18757
09/02/2021 226.50p 229.00p 224.00p 229.00p 16911
08/02/2021 226.50p 227.72p 224.00p 226.00p 20971
05/02/2021 226.50p 230.00p 224.00p 227.00p 28962
04/02/2021 227.00p 227.00p 224.00p 227.00p 11149
03/02/2021 227.50p 227.50p 224.00p 227.00p 116100
02/02/2021 227.50p 227.50p 225.00p 227.00p 31320
01/02/2021 228.00p 231.00p 227.50p 227.50p 1300
29/01/2021 232.00p 232.00p 226.00p 230.00p 24948
28/01/2021 229.00p 235.40p 228.40p 233.00p 22295
27/01/2021 232.00p 239.90p 231.00p 235.00p 63868
26/01/2021 230.00p 236.00p 229.00p 234.00p 43160
25/01/2021 230.00p 236.00p 228.00p 230.00p 153892
22/01/2021 222.00p 234.00p 222.00p 230.00p 137567
21/01/2021 216.00p 226.00p 215.90p 222.00p 219451
20/01/2021 215.00p 220.00p 214.00p 218.00p 90356
19/01/2021 215.00p 216.06p 213.00p 215.00p 36738
18/01/2021 213.00p 218.00p 213.00p 215.00p 50455
15/01/2021 213.00p 216.00p 213.00p 216.00p 302318
14/01/2021 212.00p 216.00p 212.00p 213.00p 134469
13/01/2021 212.00p 216.00p 212.00p 212.00p 40967
12/01/2021 209.00p 216.00p 209.00p 213.00p 66131
11/01/2021 209.00p 212.00p 208.50p 209.00p 48496
08/01/2021 211.00p 212.00p 206.00p 209.00p 2994155
07/01/2021 216.00p 216.00p 210.00p 211.00p 73134
06/01/2021 215.00p 220.00p 213.00p 216.00p 73332
05/01/2021 215.00p 220.00p 210.50p 215.00p 50132
04/01/2021 216.00p 220.00p 212.00p 216.00p 345806
01/01/2021 209.00p 216.00p 208.00p 215.00p 308781
31/12/2020 209.00p 216.00p 208.00p 215.00p 381281
30/12/2020 205.00p 212.00p 198.00p 208.00p 80163
29/12/2020 197.50p 208.00p 197.50p 204.00p 92043
28/12/2020 190.00p 199.00p 190.00p 197.00p 36805
25/12/2020 190.00p 199.00p 190.00p 197.00p 36805
24/12/2020 190.00p 199.00p 190.00p 197.00p 36805
23/12/2020 183.00p 194.90p 172.00p 190.00p 48782
22/12/2020 182.00p 185.92p 179.51p 182.00p 25277
21/12/2020 185.00p 187.34p 178.00p 182.00p 51068
18/12/2020 186.00p 190.00p 183.20p 186.00p 83987
17/12/2020 180.00p 185.00p 176.96p 184.00p 39850
16/12/2020 180.00p 184.00p 176.08p 180.00p 80236
15/12/2020 182.00p 182.00p 177.10p 180.00p 27801
14/12/2020 182.00p 186.00p 178.00p 182.00p 34072
11/12/2020 187.50p 187.50p 178.00p 182.00p 60602
10/12/2020 190.50p 190.50p 185.00p 187.50p 39825
09/12/2020 190.50p 191.30p 188.50p 190.50p 36001
08/12/2020 190.00p 191.72p 188.00p 190.50p 72233
07/12/2020 190.00p 191.80p 188.76p 190.00p 29332
04/12/2020 185.00p 192.00p 185.00p 190.00p 244880
03/12/2020 185.00p 186.80p 183.00p 185.00p 46507
02/12/2020 185.00p 188.00p 183.16p 185.00p 61702
01/12/2020 183.00p 186.40p 183.00p 185.00p 119005
30/11/2020 185.50p 186.90p 180.00p 183.00p 28512
27/11/2020 186.50p 186.50p 183.00p 185.50p 24985
26/11/2020 188.00p 188.00p 183.10p 186.50p 26149
25/11/2020 189.50p 194.00p 184.50p 188.00p 89080
24/11/2020 189.50p 192.80p 185.00p 189.50p 81180
23/11/2020 178.50p 194.00p 178.50p 189.50p 319521
20/11/2020 177.00p 179.00p 177.00p 177.50p 26492
19/11/2020 177.00p 179.00p 174.75p 176.50p 11487
18/11/2020 177.00p 178.75p 174.65p 176.50p 6120
17/11/2020 177.00p 179.00p 174.00p 176.50p 54585
16/11/2020 174.00p 180.00p 174.00p 177.00p 42379
13/11/2020 174.00p 176.00p 170.80p 174.00p 9791
12/11/2020 176.00p 179.12p 170.50p 174.00p 32384
10/11/2020 169.00p 173.00p 169.00p 170.50p 8855
09/11/2020 161.50p 172.00p 161.50p 169.00p 61101
06/11/2020 161.50p 165.10p 161.50p 161.50p 7000
05/11/2020 161.50p 162.00p 161.30p 161.50p 13252
04/11/2020 161.50p 164.00p 161.23p 161.50p 5100
03/11/2020 161.50p 161.50p 161.23p 161.50p 10000
02/11/2020 161.50p 165.01p 161.10p 161.50p 12806
30/10/2020 161.50p 161.50p 161.00p 161.50p 14375
29/10/2020 161.50p 165.01p 159.00p 161.50p 9922
28/10/2020 161.50p 165.10p 159.34p 161.50p 50480
27/10/2020 161.50p 165.01p 157.00p 157.00p 41376
26/10/2020 161.50p 161.50p 159.00p 161.50p 39948
23/10/2020 161.50p 161.77p 158.53p 161.50p 22976
22/10/2020 161.50p 161.86p 161.50p 161.50p 11900
21/10/2020 161.50p 161.86p 158.50p 161.50p 8522
20/10/2020 161.50p 162.04p 161.50p 161.50p 6994
19/10/2020 162.00p 162.80p 158.50p 162.00p 3235
16/10/2020 162.00p 163.40p 158.50p 162.00p 53552
15/10/2020 162.00p 166.00p 159.00p 162.00p 63198
14/10/2020 162.00p 166.90p 160.00p 162.00p 34772
13/10/2020 162.00p 165.50p 159.40p 162.00p 40585
12/10/2020 162.00p 165.90p 158.00p 162.00p 40559
09/10/2020 162.00p 167.00p 157.10p 162.00p 41225
08/10/2020 162.00p 162.00p 157.50p 162.00p 27312
07/10/2020 162.00p 162.00p 157.50p 162.00p 25145
06/10/2020 162.00p 162.00p 157.50p 162.00p 52963
05/10/2020 161.50p 162.00p 157.10p 162.00p 37516
02/10/2020 161.50p 161.50p 157.09p 161.50p 42389
01/10/2020 162.00p 162.00p 157.00p 161.50p 21889
30/09/2020 163.00p 163.00p 158.00p 163.00p 33365
29/09/2020 163.00p 163.00p 159.00p 163.00p 7000
28/09/2020 163.00p 163.00p 159.00p 163.00p 18846
25/09/2020 163.00p 163.00p 159.00p 163.00p 23633
24/09/2020 164.50p 164.50p 157.00p 163.00p 15645
23/09/2020 164.50p 164.50p 160.00p 164.50p 71750
22/09/2020 164.50p 164.50p 161.15p 164.50p 5000
21/09/2020 164.50p 164.80p 161.00p 164.50p 146973
18/09/2020 164.50p 164.88p 162.50p 164.50p 26030
17/09/2020 164.50p 164.88p 162.50p 164.50p 38874
16/09/2020 164.50p 164.88p 161.44p 164.50p 4178
15/09/2020 162.00p 165.00p 161.10p 163.50p 33328
14/09/2020 162.00p 165.50p 160.44p 162.00p 35056
11/09/2020 161.00p 163.32p 160.28p 161.00p 46547
10/09/2020 160.00p 163.32p 159.00p 161.00p 11571
09/09/2020 160.00p 162.90p 159.00p 160.00p 5654
08/09/2020 160.50p 161.20p 156.00p 160.00p 156881
07/09/2020 161.50p 161.50p 155.00p 160.50p 14170
04/09/2020 161.50p 161.50p 157.00p 161.50p 52889
03/09/2020 161.50p 161.81p 157.45p 161.50p 5469
02/09/2020 161.50p 163.00p 157.18p 161.50p 22573
01/09/2020 161.50p 162.00p 157.45p 161.50p 13183
31/08/2020 161.50p 161.50p 158.02p 161.50p 6000
28/08/2020 161.50p 161.50p 158.02p 161.50p 6000
27/08/2020 161.50p 162.49p 158.02p 161.50p 27080
26/08/2020 164.50p 165.85p 158.00p 161.50p 33299
25/08/2020 161.00p 165.53p 161.00p 163.50p 48055
24/08/2020 157.00p 162.00p 157.00p 159.00p 10264
21/08/2020 156.00p 159.94p 156.00p 157.00p 1331
20/08/2020 154.50p 160.00p 154.50p 156.00p 8821
19/08/2020 153.50p 159.00p 153.50p 154.50p 159230
18/08/2020 152.50p 156.00p 152.50p 153.50p 64349
17/08/2020 151.50p 155.00p 151.50p 152.50p 13046
14/08/2020 151.50p 155.00p 151.50p 151.50p 17350
13/08/2020 150.00p 155.00p 150.00p 151.50p 29963
12/08/2020 146.00p 154.00p 146.00p 150.00p 29579
11/08/2020 144.00p 150.00p 142.56p 146.00p 55412
10/08/2020 144.00p 146.00p 141.00p 144.00p 46545
07/08/2020 144.00p 144.00p 141.00p 144.00p 41875
06/08/2020 144.00p 144.00p 140.10p 144.00p 29995
05/08/2020 144.00p 144.00p 140.00p 144.00p 37054
04/08/2020 144.00p 144.00p 140.00p 144.00p 18000
03/08/2020 143.00p 145.00p 141.30p 144.00p 20856
31/07/2020 143.00p 145.00p 141.30p 143.00p 2989
30/07/2020 143.50p 144.00p 141.29p 144.00p 26186
29/07/2020 145.50p 148.80p 144.50p 146.00p 9943
28/07/2020 136.00p 146.00p 136.00p 145.50p 37112
27/07/2020 136.00p 138.00p 136.00p 138.00p 1355
24/07/2020 136.00p 142.00p 136.00p 138.00p 51859
23/07/2020 133.50p 142.00p 128.00p 138.50p 21274
22/07/2020 133.50p 135.00p 131.05p 133.50p 40859
21/07/2020 133.50p 138.70p 130.60p 133.50p 40223
20/07/2020 133.50p 137.34p 130.10p 133.50p 17992
17/07/2020 133.50p 137.40p 133.50p 133.50p 6800
16/07/2020 133.50p 133.50p 129.47p 133.50p 6101
15/07/2020 132.00p 133.89p 128.55p 133.50p 23643
14/07/2020 132.00p 133.98p 128.35p 133.50p 32365
13/07/2020 133.50p 133.50p 133.00p 133.50p 8737
10/07/2020 133.50p 133.50p 128.17p 133.50p 9192
09/07/2020 133.50p 134.00p 128.10p 133.50p 16883
08/07/2020 133.50p 136.00p 128.82p 133.50p 30439
07/07/2020 133.50p 133.50p 128.69p 133.50p 16887
06/07/2020 133.50p 136.88p 128.75p 133.50p 31346
03/07/2020 133.50p 137.50p 128.69p 133.50p 22789
02/07/2020 133.50p 136.00p 127.65p 133.50p 26231
01/07/2020 133.50p 133.50p 127.13p 133.50p 51205
30/06/2020 133.50p 133.50p 128.00p 133.50p 34458
29/06/2020 133.50p 138.00p 131.32p 133.50p 75972
26/06/2020 133.50p 139.87p 131.32p 133.50p 12043
25/06/2020 133.50p 133.50p 128.95p 133.50p 40424
24/06/2020 133.50p 138.00p 131.16p 133.50p 23518
23/06/2020 133.00p 137.00p 128.63p 133.50p 21251
22/06/2020 131.50p 133.50p 131.20p 133.50p 30951
19/06/2020 133.00p 133.00p 126.00p 132.00p 62199
18/06/2020 134.00p 134.00p 128.00p 132.00p 27574
17/06/2020 134.00p 134.00p 128.12p 134.00p 9161
16/06/2020 133.00p 139.87p 131.00p 133.50p 19508
15/06/2020 132.00p 132.00p 126.00p 132.00p 13176
12/06/2020 134.00p 134.00p 128.00p 134.00p 13243

*Close Price adjusted for both dividends and splits