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
09/09/2019 157.00p 158.56p 155.04p 157.00p 6709
06/09/2019 154.50p 157.85p 154.50p 157.00p 49191
05/09/2019 155.00p 155.56p 154.50p 154.50p 10500
04/09/2019 155.00p 155.56p 153.00p 155.00p 8316
03/09/2019 155.50p 155.50p 153.00p 155.00p 7624
02/09/2019 154.50p 156.04p 153.00p 155.50p 14851
30/08/2019 154.50p 155.10p 153.00p 154.50p 14966
29/08/2019 154.50p 155.10p 153.50p 154.50p 5026
28/08/2019 154.00p 154.80p 152.00p 154.50p 18493
27/08/2019 154.00p 154.90p 152.00p 154.00p 10802
23/08/2019 154.00p 154.96p 152.00p 154.00p 25612
22/08/2019 154.00p 155.50p 152.44p 154.00p 8536
21/08/2019 154.00p 155.52p 152.00p 154.00p 43766
20/08/2019 153.00p 156.00p 152.60p 154.00p 43486
19/08/2019 150.50p 154.96p 150.40p 153.00p 56333
16/08/2019 149.50p 151.00p 148.00p 150.50p 39462
15/08/2019 152.00p 152.00p 148.00p 149.50p 30485
14/08/2019 155.50p 155.50p 152.00p 152.00p 17189
13/08/2019 156.00p 156.00p 154.03p 155.50p 19866
12/08/2019 156.50p 156.50p 155.00p 156.00p 22804
09/08/2019 158.50p 158.50p 155.00p 156.50p 35006
08/08/2019 159.50p 159.50p 158.00p 158.50p 57425
07/08/2019 161.00p 161.00p 158.00p 159.50p 54359
06/08/2019 162.00p 162.00p 160.00p 161.00p 8433
05/08/2019 165.00p 165.00p 161.00p 162.00p 8420
02/08/2019 166.00p 166.00p 164.00p 165.00p 23799
01/08/2019 167.50p 167.50p 165.00p 166.50p 37426
31/07/2019 168.50p 168.95p 166.00p 167.50p 17080
30/07/2019 168.50p 169.24p 167.00p 168.50p 34278
29/07/2019 167.50p 169.28p 166.64p 168.50p 36546
26/07/2019 167.00p 168.56p 166.00p 167.50p 74484
25/07/2019 165.50p 168.60p 165.48p 167.00p 54708
24/07/2019 165.00p 165.50p 164.00p 165.50p 8085
23/07/2019 165.00p 165.00p 164.54p 165.00p 7293
22/07/2019 165.00p 165.00p 164.00p 165.00p 19859
19/07/2019 165.00p 165.00p 164.00p 165.00p 7204
18/07/2019 165.00p 165.00p 164.00p 165.00p 35321
17/07/2019 166.00p 166.00p 164.00p 165.00p 11593
16/07/2019 166.50p 167.00p 164.04p 166.00p 22962
15/07/2019 166.50p 166.50p 165.03p 166.50p 17465
12/07/2019 166.50p 166.50p 165.03p 166.50p 6871
11/07/2019 166.50p 166.50p 165.03p 166.50p 6064
10/07/2019 167.50p 167.50p 165.00p 166.50p 12886
09/07/2019 169.50p 169.50p 167.00p 167.50p 37388
08/07/2019 172.00p 172.40p 169.00p 169.50p 22552
05/07/2019 172.50p 173.97p 170.00p 172.00p 51946
04/07/2019 172.50p 172.99p 172.50p 172.50p 6384
03/07/2019 172.50p 173.97p 172.30p 172.50p 52254
02/07/2019 169.50p 172.00p 169.50p 172.00p 17461
01/07/2019 167.00p 171.00p 167.00p 169.00p 18290
28/06/2019 166.00p 168.50p 165.32p 167.00p 10856
27/06/2019 165.50p 167.80p 165.50p 166.00p 23025
26/06/2019 165.50p 167.00p 164.00p 165.50p 124050
25/06/2019 165.50p 165.50p 164.12p 165.50p 31587
24/06/2019 165.50p 165.50p 164.00p 165.50p 47039
21/06/2019 165.00p 165.50p 163.08p 165.50p 14862
20/06/2019 166.00p 166.00p 163.00p 165.00p 39498
19/06/2019 166.50p 166.50p 164.00p 166.00p 47329
18/06/2019 166.50p 166.50p 165.00p 166.50p 21523
17/06/2019 166.50p 166.50p 165.00p 166.50p 37349
14/06/2019 166.50p 166.50p 164.00p 166.50p 31512
13/06/2019 166.50p 166.50p 165.33p 166.50p 24690
12/06/2019 166.50p 166.50p 165.33p 166.50p 5332
11/06/2019 166.50p 166.50p 165.33p 166.50p 10569
10/06/2019 166.50p 166.50p 165.63p 166.50p 18557
07/06/2019 166.00p 166.50p 164.84p 166.50p 24954
06/06/2019 166.00p 166.88p 165.00p 166.00p 24949
05/06/2019 166.00p 166.88p 164.80p 166.00p 11911
04/06/2019 166.00p 168.00p 164.48p 168.00p 17112
03/06/2019 166.00p 167.16p 164.20p 166.00p 46344
31/05/2019 167.50p 168.50p 165.00p 166.50p 376936
30/05/2019 167.00p 168.25p 164.00p 164.00p 32567
29/05/2019 167.00p 167.96p 166.44p 167.00p 20003
28/05/2019 167.00p 168.80p 166.40p 167.00p 36960
24/05/2019 167.00p 168.40p 166.36p 167.00p 27478
23/05/2019 167.00p 168.92p 166.36p 167.00p 111420
22/05/2019 166.50p 168.00p 166.00p 166.50p 21078
21/05/2019 166.00p 167.60p 166.00p 166.00p 5807
20/05/2019 166.00p 167.60p 164.00p 166.00p 24099
17/05/2019 165.50p 165.50p 164.38p 165.50p 11747
16/05/2019 165.50p 165.50p 164.00p 165.50p 56950
15/05/2019 165.50p 165.50p 164.18p 165.50p 29806
14/05/2019 165.50p 165.50p 164.09p 165.50p 15659
13/05/2019 167.50p 167.50p 164.12p 165.50p 36971
10/05/2019 168.00p 168.00p 166.00p 167.50p 37388
09/05/2019 168.00p 168.00p 166.12p 168.00p 39161
08/05/2019 168.00p 168.00p 166.00p 168.00p 62972
07/05/2019 168.00p 168.50p 166.00p 168.00p 56646
03/05/2019 168.00p 169.21p 166.12p 168.50p 58453
02/05/2019 168.00p 169.00p 166.00p 168.00p 25114
01/05/2019 163.00p 170.52p 162.20p 168.00p 127316
30/04/2019 163.00p 164.56p 161.48p 163.00p 35152
29/04/2019 163.50p 163.68p 161.04p 163.00p 120417
26/04/2019 163.50p 163.50p 162.00p 163.50p 745796
25/04/2019 166.00p 166.00p 162.03p 163.50p 278140
24/04/2019 166.00p 166.00p 164.00p 166.00p 28204
23/04/2019 165.50p 166.00p 164.00p 166.00p 41267
18/04/2019 165.50p 165.50p 164.09p 165.50p 26334
17/04/2019 165.50p 165.50p 164.15p 165.50p 40562
16/04/2019 165.50p 165.50p 164.03p 165.50p 64293
15/04/2019 165.50p 165.50p 164.03p 165.50p 54823
12/04/2019 166.00p 166.00p 165.00p 166.00p 47353
11/04/2019 166.00p 166.00p 165.02p 166.00p 22122
10/04/2019 166.00p 166.00p 165.00p 166.00p 43389
09/04/2019 166.00p 166.48p 165.10p 166.00p 39599
08/04/2019 166.00p 166.00p 165.10p 166.00p 46391
05/04/2019 166.00p 166.68p 165.00p 166.00p 55269
04/04/2019 165.50p 166.24p 164.45p 166.00p 33725
03/04/2019 165.50p 166.48p 164.00p 166.00p 43454
02/04/2019 165.00p 166.00p 163.44p 165.50p 286131
01/04/2019 165.00p 165.40p 163.20p 165.00p 31482
29/03/2019 165.00p 165.00p 163.83p 165.00p 2458
28/03/2019 165.00p 165.36p 163.53p 165.00p 11993
27/03/2019 165.00p 165.36p 163.80p 165.00p 6589
26/03/2019 165.00p 165.40p 163.80p 165.00p 2730
25/03/2019 165.50p 165.50p 163.80p 165.00p 5291
22/03/2019 166.50p 167.37p 165.33p 165.75p 5436
21/03/2019 166.25p 167.26p 164.85p 166.50p 8113
20/03/2019 165.50p 166.97p 165.38p 166.25p 16971
19/03/2019 163.50p 165.50p 162.48p 165.50p 13854
18/03/2019 162.00p 164.48p 161.30p 163.50p 19224
15/03/2019 161.75p 162.18p 160.50p 162.00p 18872
14/03/2019 161.25p 165.00p 160.03p 164.00p 24882
13/03/2019 161.50p 161.50p 159.54p 161.25p 11383
12/03/2019 164.50p 164.50p 160.60p 161.50p 16035
11/03/2019 165.97p 165.97p 163.03p 164.50p 12356
08/03/2019 167.00p 167.00p 164.04p 165.95p 24648
07/03/2019 167.00p 167.00p 165.16p 167.00p 9553
06/03/2019 167.50p 167.50p 166.12p 167.00p 8354
05/03/2019 168.00p 168.00p 166.12p 167.50p 6942
04/03/2019 168.50p 170.00p 166.10p 168.00p 16524
01/03/2019 169.00p 169.80p 167.00p 169.80p 14749
28/02/2019 169.00p 169.00p 167.20p 169.00p 5565
27/02/2019 169.00p 169.00p 167.24p 169.00p 6861
26/02/2019 169.00p 169.00p 167.24p 169.00p 15261
25/02/2019 169.50p 169.50p 168.18p 169.50p 5900
22/02/2019 169.00p 169.50p 168.15p 169.50p 16870
21/02/2019 169.00p 169.07p 167.04p 169.00p 12628
20/02/2019 168.50p 168.75p 167.03p 168.75p 3128
19/02/2019 168.25p 168.65p 168.25p 168.50p 2963
18/02/2019 168.75p 168.75p 167.20p 168.25p 9123
15/02/2019 169.00p 169.06p 168.80p 168.80p 7450
14/02/2019 168.00p 169.28p 167.52p 169.00p 9463
13/02/2019 168.00p 169.40p 167.50p 168.00p 10316
12/02/2019 166.25p 167.50p 166.25p 167.50p 6397
11/02/2019 166.00p 166.61p 166.00p 166.25p 14178
08/02/2019 165.50p 166.00p 165.20p 166.00p 7152
07/02/2019 165.50p 165.77p 164.78p 165.50p 11983
06/02/2019 165.50p 165.86p 164.63p 165.50p 12056
05/02/2019 165.50p 165.89p 164.15p 165.50p 9996
04/02/2019 165.25p 165.50p 163.57p 165.50p 15706
01/02/2019 165.25p 165.25p 163.50p 165.25p 19140
31/01/2019 165.25p 165.25p 163.67p 165.25p 7733
30/01/2019 165.25p 165.25p 163.50p 165.25p 12696
29/01/2019 165.25p 165.25p 163.50p 165.25p 12754
28/01/2019 165.50p 165.50p 164.95p 165.25p 2781
25/01/2019 165.50p 165.50p 163.50p 165.50p 13769
24/01/2019 165.50p 165.50p 163.70p 165.50p 5662
23/01/2019 165.75p 165.75p 164.17p 165.50p 7602
22/01/2019 167.25p 167.25p 165.47p 165.75p 4000
21/01/2019 168.00p 168.00p 166.00p 167.25p 4759
18/01/2019 168.00p 168.00p 167.45p 167.50p 5770
17/01/2019 168.00p 168.00p 166.00p 167.50p 9624
16/01/2019 168.00p 168.60p 166.40p 168.00p 3400
15/01/2019 168.00p 168.01p 167.00p 168.00p 8572
14/01/2019 169.75p 170.80p 166.15p 167.50p 20965
11/01/2019 170.00p 171.24p 168.18p 169.75p 19080
10/01/2019 170.25p 171.65p 168.04p 170.00p 12310
09/01/2019 165.25p 172.50p 165.25p 170.25p 22822
08/01/2019 158.50p 163.00p 158.50p 162.25p 27437
07/01/2019 157.00p 159.50p 157.00p 158.50p 16518
04/01/2019 154.25p 157.97p 153.58p 156.50p 15418
03/01/2019 154.00p 154.98p 153.90p 154.50p 18402
02/01/2019 154.00p 154.98p 153.00p 154.00p 15664
31/12/2018 154.25p 154.25p 154.25p 154.25p 9500
28/12/2018 153.75p 154.62p 152.63p 154.25p 17941
27/12/2018 153.50p 154.22p 152.00p 153.50p 5626
24/12/2018 153.50p 154.00p 152.00p 153.50p 8707
21/12/2018 153.25p 153.50p 151.67p 153.50p 19307
20/12/2018 156.50p 156.50p 152.63p 153.75p 9006
19/12/2018 159.25p 159.50p 156.45p 157.50p 6229
18/12/2018 163.30p 163.30p 157.50p 159.25p 16727
17/12/2018 165.00p 165.00p 162.00p 163.40p 4715
14/12/2018 165.00p 165.00p 164.09p 165.00p 1218
13/12/2018 165.00p 165.00p 164.02p 165.00p 5242
12/12/2018 165.00p 165.00p 164.02p 165.00p 9548
11/12/2018 166.50p 166.50p 164.02p 165.00p 10812
10/12/2018 168.50p 168.50p 164.50p 166.50p 13833
07/12/2018 168.75p 168.75p 167.50p 168.75p 5647
06/12/2018 171.50p 171.50p 167.00p 168.50p 17181
05/12/2018 175.50p 175.50p 170.50p 172.60p 21787
04/12/2018 180.25p 180.25p 176.50p 176.50p 3376
03/12/2018 181.00p 181.00p 179.50p 180.75p 18605
30/11/2018 180.85p 180.85p 179.50p 180.75p 3000
29/11/2018 180.85p 180.85p 179.70p 180.85p 3548
28/11/2018 181.00p 181.00p 179.70p 180.85p 3392
27/11/2018 181.25p 181.25p 180.00p 181.00p 3595
26/11/2018 181.25p 181.25p 180.68p 181.25p 10822
23/11/2018 182.00p 182.73p 180.50p 181.25p 13432
22/11/2018 182.25p 182.78p 181.00p 182.00p 5619

*Close Price adjusted for both dividends and splits