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
15/06/2020 132.00p 132.00p 126.00p 132.00p 13176
12/06/2020 134.00p 134.00p 128.00p 134.00p 13243
11/06/2020 134.00p 134.00p 128.00p 134.00p 24884
10/06/2020 134.00p 134.50p 128.00p 134.50p 40908
09/06/2020 141.00p 141.00p 128.00p 134.00p 61122
08/06/2020 142.00p 142.00p 135.00p 141.00p 12431
05/06/2020 140.00p 141.00p 136.00p 141.00p 36299
04/06/2020 140.00p 140.00p 134.96p 140.00p 11347
03/06/2020 140.00p 140.00p 134.40p 140.00p 35688
02/06/2020 140.00p 142.94p 134.54p 140.00p 23174
01/06/2020 129.00p 142.90p 128.64p 140.00p 118509
29/05/2020 126.00p 130.00p 124.32p 128.50p 88307
28/05/2020 124.50p 127.50p 124.50p 125.00p 761404
27/05/2020 123.50p 127.00p 123.50p 124.50p 849174
26/05/2020 123.50p 126.00p 119.00p 123.50p 143531
25/05/2020 123.50p 125.45p 120.62p 123.50p 11777
22/05/2020 123.50p 125.45p 120.62p 123.50p 11777
21/05/2020 123.50p 125.50p 120.62p 123.50p 2784
20/05/2020 123.50p 125.61p 120.71p 123.50p 10416
19/05/2020 123.50p 125.66p 120.10p 123.50p 34864
18/05/2020 123.00p 123.00p 118.10p 123.00p 75017
15/05/2020 123.00p 123.00p 118.00p 123.00p 37020
14/05/2020 124.00p 124.00p 118.00p 123.00p 15036
13/05/2020 125.00p 125.00p 118.00p 124.00p 35173
12/05/2020 125.00p 125.00p 121.00p 125.00p 43956
11/05/2020 125.00p 125.00p 120.85p 125.00p 49796
08/05/2020 125.00p 125.00p 120.50p 125.00p 44882
07/05/2020 125.00p 125.00p 120.50p 125.00p 44882
06/05/2020 125.00p 125.00p 118.50p 125.00p 53381
05/05/2020 126.00p 129.00p 120.00p 125.00p 73915
04/05/2020 127.00p 127.00p 120.00p 125.50p 22041
01/05/2020 125.50p 128.23p 119.00p 125.00p 71116
30/04/2020 125.50p 125.50p 123.16p 125.50p 14821
29/04/2020 121.50p 126.57p 116.89p 124.50p 84087
28/04/2020 120.00p 123.50p 116.00p 119.50p 115077
27/04/2020 118.50p 125.00p 118.50p 119.00p 41867
24/04/2020 118.50p 119.41p 115.20p 118.50p 21166
23/04/2020 117.00p 119.48p 115.00p 118.50p 415371
22/04/2020 116.00p 118.50p 110.00p 117.00p 82885
21/04/2020 120.50p 120.50p 112.00p 116.50p 11679
20/04/2020 122.00p 123.90p 117.00p 122.00p 14921
17/04/2020 121.50p 124.14p 116.19p 122.00p 73418
16/04/2020 120.50p 123.88p 120.50p 120.50p 6443
15/04/2020 123.50p 126.88p 118.43p 121.50p 33234
14/04/2020 123.50p 123.50p 122.50p 123.50p 10558
13/04/2020 118.00p 130.00p 118.00p 122.50p 40766
10/04/2020 118.00p 130.00p 118.00p 122.50p 40766
09/04/2020 118.00p 130.00p 118.00p 122.50p 40766
08/04/2020 115.00p 130.00p 111.10p 119.00p 44426
07/04/2020 111.50p 120.89p 110.00p 115.00p 124268
06/04/2020 104.50p 113.00p 103.50p 111.00p 41802
03/04/2020 105.50p 107.70p 100.55p 105.50p 35941
02/04/2020 108.00p 108.00p 100.00p 105.50p 47717
01/04/2020 108.50p 114.00p 102.00p 108.00p 96838
31/03/2020 107.50p 114.35p 101.00p 108.50p 60588
30/03/2020 108.50p 111.14p 101.00p 107.50p 42377
27/03/2020 108.50p 112.24p 108.50p 108.50p 7463
26/03/2020 106.50p 111.08p 100.00p 108.50p 50856
25/03/2020 96.50p 114.00p 92.00p 108.50p 75735
24/03/2020 89.50p 101.00p 84.61p 95.50p 124952
23/03/2020 96.50p 99.91p 85.00p 90.25p 133970
20/03/2020 96.50p 105.00p 93.09p 99.00p 43559
19/03/2020 99.50p 99.50p 91.00p 95.00p 31765
18/03/2020 112.00p 112.50p 98.00p 99.50p 44032
17/03/2020 120.50p 120.95p 110.00p 113.50p 82739
16/03/2020 129.50p 130.75p 115.00p 119.50p 77242
13/03/2020 127.50p 133.00p 124.00p 130.50p 36437
12/03/2020 130.50p 130.50p 125.05p 127.00p 33353
11/03/2020 136.00p 139.00p 133.05p 135.00p 48212
10/03/2020 136.00p 136.96p 134.50p 136.00p 75064
09/03/2020 138.00p 138.50p 132.00p 135.50p 25183
06/03/2020 146.00p 146.00p 139.65p 142.00p 43491
05/03/2020 148.00p 148.20p 146.00p 147.00p 25099
04/03/2020 149.50p 149.50p 147.00p 148.00p 42089
03/03/2020 151.50p 151.60p 149.00p 150.00p 43490
02/03/2020 153.50p 153.50p 150.00p 151.00p 38021
28/02/2020 155.00p 155.00p 120.00p 153.00p 40492
27/02/2020 161.00p 161.00p 156.02p 157.50p 12265
26/02/2020 161.00p 161.50p 159.02p 161.50p 11478
25/02/2020 163.50p 163.50p 160.02p 161.00p 30225
24/02/2020 165.50p 165.50p 162.00p 163.50p 37593
21/02/2020 168.00p 168.00p 166.00p 166.50p 7929
20/02/2020 170.50p 170.50p 167.00p 167.00p 22127
19/02/2020 169.50p 170.50p 168.20p 170.50p 194868
18/02/2020 171.50p 171.50p 168.00p 169.50p 31757
17/02/2020 172.50p 172.50p 171.00p 172.00p 11276
14/02/2020 172.50p 172.50p 171.02p 172.00p 4670
13/02/2020 172.50p 172.50p 171.00p 172.00p 17504
12/02/2020 170.50p 172.97p 170.10p 172.00p 43826
11/02/2020 169.50p 170.70p 169.44p 170.50p 21087
10/02/2020 169.50p 171.00p 169.06p 169.50p 34214
07/02/2020 169.00p 171.00p 168.36p 169.50p 12815
06/02/2020 168.50p 169.00p 167.93p 169.00p 14349
05/02/2020 168.00p 170.12p 167.00p 168.50p 272369
04/02/2020 166.50p 168.00p 165.03p 167.50p 26718
03/02/2020 167.00p 167.64p 165.63p 166.50p 15130
31/01/2020 167.00p 167.00p 166.50p 167.00p 5606
30/01/2020 167.00p 169.00p 166.50p 167.00p 26437
29/01/2020 166.00p 169.00p 166.00p 167.00p 17268
28/01/2020 164.00p 167.00p 163.48p 165.50p 84839
27/01/2020 164.00p 165.96p 163.44p 164.00p 21281
24/01/2020 164.50p 165.13p 164.20p 164.50p 11464
23/01/2020 163.50p 164.00p 162.33p 164.00p 17964
22/01/2020 164.00p 164.00p 161.83p 163.50p 221838
21/01/2020 168.50p 168.50p 164.40p 164.50p 340247
20/01/2020 169.00p 170.68p 168.44p 169.00p 19076
17/01/2020 169.00p 170.76p 168.00p 169.00p 79323
16/01/2020 169.00p 171.00p 168.00p 171.00p 9439
15/01/2020 169.00p 169.00p 167.44p 169.00p 175179
14/01/2020 169.00p 170.48p 167.44p 169.00p 19267
13/01/2020 169.00p 170.72p 167.00p 169.00p 14206
10/01/2020 169.00p 170.72p 167.75p 169.00p 38781
09/01/2020 169.00p 170.72p 167.64p 169.00p 25686
08/01/2020 169.00p 169.79p 167.60p 169.00p 69332
07/01/2020 169.00p 169.80p 167.45p 169.00p 15797
06/01/2020 169.00p 169.40p 167.04p 169.00p 333303
03/01/2020 169.00p 169.00p 167.04p 169.00p 80368
02/01/2020 169.00p 169.56p 167.04p 169.00p 24745
01/01/2020 168.50p 169.56p 168.02p 169.00p 13928
31/12/2019 168.50p 169.56p 168.02p 169.00p 13928
30/12/2019 168.50p 169.00p 167.03p 168.50p 28642
27/12/2019 167.50p 170.60p 167.50p 168.00p 40319
26/12/2019 167.50p 168.37p 166.30p 167.50p 18588
25/12/2019 167.50p 168.37p 166.30p 167.50p 18588
24/12/2019 167.50p 168.37p 166.30p 167.50p 18588
23/12/2019 167.50p 168.37p 166.30p 167.50p 21579
20/12/2019 167.50p 168.00p 166.96p 167.50p 10298
19/12/2019 171.50p 171.50p 166.00p 167.50p 29898
18/12/2019 172.00p 172.00p 170.00p 171.50p 7392
17/12/2019 173.00p 173.00p 170.50p 172.00p 30451
16/12/2019 172.50p 173.00p 171.33p 173.00p 399502
13/12/2019 167.50p 174.00p 167.50p 172.50p 230466
12/12/2019 165.00p 166.40p 164.50p 164.50p 28388
11/12/2019 164.00p 166.00p 163.00p 165.00p 88633
10/12/2019 163.00p 165.00p 163.00p 164.00p 41319
09/12/2019 162.00p 163.60p 162.00p 162.00p 6492
06/12/2019 161.50p 163.00p 161.50p 162.00p 22815
05/12/2019 161.00p 162.60p 160.68p 161.00p 8215
04/12/2019 156.00p 161.85p 156.00p 161.00p 23215
03/12/2019 158.00p 158.00p 155.46p 156.00p 29240
02/12/2019 156.50p 160.00p 155.03p 158.00p 63001
29/11/2019 156.00p 156.50p 155.04p 156.50p 115732
28/11/2019 159.50p 159.50p 156.00p 156.00p 44055
27/11/2019 162.00p 162.00p 160.00p 160.00p 33924
26/11/2019 163.50p 163.50p 160.00p 162.00p 15871
25/11/2019 163.00p 163.50p 161.04p 163.50p 41540
22/11/2019 163.00p 165.00p 160.00p 165.00p 20127
21/11/2019 163.00p 163.00p 161.00p 163.00p 44555
20/11/2019 163.00p 163.00p 161.00p 163.00p 83126
19/11/2019 161.50p 163.00p 160.03p 163.00p 35556
18/11/2019 162.00p 162.00p 160.00p 162.00p 16277
15/11/2019 162.50p 162.50p 160.00p 162.00p 11914
14/11/2019 164.50p 164.50p 161.00p 162.50p 9992
13/11/2019 165.50p 165.50p 162.76p 164.50p 19809
12/11/2019 166.00p 168.00p 164.00p 165.50p 14308
11/11/2019 166.50p 166.50p 164.04p 166.00p 21513
08/11/2019 167.50p 167.50p 166.00p 166.50p 11726
07/11/2019 167.50p 167.50p 166.15p 167.50p 13303
06/11/2019 167.50p 167.95p 166.38p 167.50p 49539
05/11/2019 167.50p 167.80p 166.33p 167.50p 38960
04/11/2019 167.00p 167.50p 165.44p 167.50p 32694
01/11/2019 166.50p 167.01p 165.00p 167.00p 26062
31/10/2019 167.50p 168.10p 166.30p 166.50p 50870
30/10/2019 168.00p 168.83p 166.18p 167.50p 18435
29/10/2019 168.00p 168.92p 167.00p 168.00p 5035
28/10/2019 168.00p 168.93p 167.00p 168.00p 19047
25/10/2019 167.50p 168.25p 166.33p 167.50p 18082
24/10/2019 169.00p 169.00p 167.50p 167.50p 5096
23/10/2019 170.50p 170.56p 168.15p 169.50p 64740
22/10/2019 168.00p 172.00p 168.00p 170.50p 37222
21/10/2019 163.00p 174.00p 161.93p 168.00p 40807
18/10/2019 160.50p 165.00p 159.63p 163.00p 57541
17/10/2019 160.00p 160.50p 159.57p 160.50p 32681
16/10/2019 160.00p 160.26p 159.22p 160.00p 18671
15/10/2019 159.50p 160.00p 158.25p 160.00p 20234
14/10/2019 159.50p 160.37p 158.33p 159.50p 27212
11/10/2019 159.00p 160.67p 157.44p 159.50p 22708
10/10/2019 159.00p 159.00p 157.44p 159.00p 16013
09/10/2019 159.00p 159.76p 157.87p 159.00p 23866
08/10/2019 158.50p 159.87p 158.24p 159.00p 21557
07/10/2019 158.50p 159.37p 157.90p 158.50p 67616
04/10/2019 157.50p 159.52p 157.16p 158.50p 14372
03/10/2019 159.00p 160.52p 156.90p 157.50p 22751
02/10/2019 159.50p 160.64p 158.44p 159.00p 35146
01/10/2019 158.50p 160.66p 158.05p 159.50p 57691
30/09/2019 158.00p 158.59p 158.00p 158.50p 291805
27/09/2019 157.00p 158.16p 156.20p 158.00p 23606
26/09/2019 157.00p 157.50p 156.63p 157.00p 32548
25/09/2019 157.00p 157.00p 156.64p 157.00p 59130
24/09/2019 157.00p 157.00p 156.68p 157.00p 1600
23/09/2019 157.00p 157.00p 155.00p 157.00p 19198
20/09/2019 157.00p 157.00p 155.00p 157.00p 13538
19/09/2019 157.50p 157.56p 155.04p 157.00p 20635
18/09/2019 157.50p 158.05p 157.50p 157.50p 2272
17/09/2019 157.50p 158.05p 156.48p 157.50p 4739
16/09/2019 157.00p 158.07p 155.00p 157.50p 5491
13/09/2019 157.00p 157.90p 155.04p 157.00p 7487
12/09/2019 157.00p 157.00p 155.04p 157.00p 8078
11/09/2019 157.00p 157.90p 155.64p 157.00p 17520
10/09/2019 157.00p 158.56p 155.04p 157.00p 7752

*Close Price adjusted for both dividends and splits