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
19/11/2018 183.75p 183.75p 181.50p 182.25p 3799
16/11/2018 185.75p 185.75p 183.00p 183.75p 5966
15/11/2018 186.75p 186.75p 185.00p 185.75p 3158
14/11/2018 187.75p 187.75p 185.50p 186.75p 10737
13/11/2018 188.25p 188.25p 186.78p 187.75p 1260
12/11/2018 188.75p 188.75p 187.75p 188.75p 4429
09/11/2018 189.25p 189.49p 188.50p 188.75p 7908
08/11/2018 189.25p 189.61p 188.66p 189.25p 6760
07/11/2018 188.75p 189.25p 188.75p 189.00p 5540
06/11/2018 188.75p 188.75p 187.78p 188.75p 6
05/11/2018 188.75p 189.78p 188.22p 188.75p 10559
02/11/2018 188.75p 190.00p 188.20p 189.00p 18148
01/11/2018 184.75p 188.50p 184.75p 187.75p 7188
31/10/2018 181.50p 186.00p 181.50p 184.75p 22314
30/10/2018 181.00p 181.90p 180.00p 181.25p 15189
29/10/2018 180.75p 181.73p 179.60p 181.00p 12909
26/10/2018 180.75p 180.75p 179.50p 180.75p 20383
25/10/2018 181.75p 182.04p 180.00p 181.00p 18190
24/10/2018 184.25p 185.00p 182.75p 182.75p 8403
23/10/2018 190.25p 190.25p 183.00p 184.25p 19686
22/10/2018 193.75p 193.75p 189.63p 190.75p 15337
19/10/2018 193.75p 193.75p 192.50p 193.75p 5662
18/10/2018 194.25p 195.00p 193.61p 194.00p 5170
17/10/2018 194.75p 194.75p 193.50p 194.25p 13236
16/10/2018 195.25p 195.25p 193.00p 194.25p 17054
15/10/2018 197.50p 197.50p 195.16p 195.75p 16316
12/10/2018 197.50p 197.50p 197.00p 197.50p 6212
11/10/2018 204.50p 204.50p 197.01p 197.50p 23456
10/10/2018 208.90p 208.90p 205.50p 206.50p 14425
09/10/2018 208.90p 208.90p 207.73p 208.90p 9754
08/10/2018 211.00p 211.00p 208.00p 208.90p 20688
05/10/2018 211.00p 211.00p 210.00p 211.00p 1455
04/10/2018 212.50p 212.50p 211.03p 212.00p 11607
03/10/2018 212.50p 212.50p 212.17p 212.50p 5333
02/10/2018 212.50p 212.50p 211.60p 212.50p 2078
01/10/2018 212.50p 212.50p 211.75p 212.50p 2932
28/09/2018 212.50p 212.53p 212.41p 212.50p 13250
27/09/2018 211.00p 212.50p 211.00p 212.50p 9637
26/09/2018 210.50p 211.50p 210.25p 211.00p 16651
25/09/2018 210.50p 211.29p 210.50p 210.50p 1177
24/09/2018 210.00p 210.50p 210.00p 210.50p 3117
21/09/2018 209.50p 210.29p 209.50p 210.00p 4930
20/09/2018 209.50p 210.30p 209.50p 209.50p 3985
19/09/2018 209.50p 210.31p 209.50p 209.50p 8357
18/09/2018 209.50p 210.31p 209.50p 209.50p 5165
17/09/2018 209.50p 210.32p 209.50p 209.50p 2172
14/09/2018 209.50p 210.33p 209.50p 209.50p 8079
13/09/2018 209.25p 209.25p 208.72p 209.25p 2718
12/09/2018 208.35p 210.23p 208.35p 209.25p 12224
11/09/2018 207.00p 208.38p 206.73p 208.35p 13200
10/09/2018 206.17p 207.00p 205.39p 207.00p 4972
07/09/2018 206.00p 206.17p 205.28p 206.17p 9896
06/09/2018 206.00p 206.00p 205.25p 206.00p 11034
05/09/2018 206.00p 206.00p 205.55p 206.00p 2669
04/09/2018 205.75p 206.00p 203.77p 206.00p 8613
03/09/2018 205.75p 205.75p 203.75p 205.75p 11710
31/08/2018 205.75p 205.75p 203.79p 205.75p 11572
30/08/2018 205.75p 205.75p 203.79p 205.75p 3355
29/08/2018 205.50p 205.75p 203.76p 205.75p 3904
28/08/2018 205.50p 205.50p 203.75p 205.50p 5166
24/08/2018 205.50p 205.50p 205.40p 205.50p 7545
23/08/2018 205.50p 205.60p 203.75p 205.50p 7276
22/08/2018 205.50p 205.91p 203.50p 205.50p 22656
21/08/2018 205.50p 205.96p 203.76p 205.50p 6094
20/08/2018 205.50p 206.10p 203.75p 205.50p 23881
17/08/2018 205.25p 206.40p 205.25p 205.50p 12556
16/08/2018 205.50p 206.70p 203.70p 205.50p 15904
15/08/2018 205.75p 207.96p 203.05p 205.25p 8566
14/08/2018 205.75p 208.00p 205.75p 205.75p 27324
13/08/2018 206.00p 207.77p 205.66p 205.75p 4430
10/08/2018 204.50p 207.80p 204.50p 206.00p 4752
09/08/2018 204.50p 206.00p 204.50p 204.50p 11965
08/08/2018 203.25p 205.33p 202.52p 204.25p 5378
07/08/2018 203.00p 204.00p 201.71p 203.25p 8560
06/08/2018 202.75p 203.00p 200.60p 203.00p 4962
03/08/2018 202.50p 202.75p 200.05p 202.75p 3552
02/08/2018 203.00p 203.00p 200.00p 202.50p 14012
01/08/2018 203.50p 203.50p 200.00p 203.00p 6946
31/07/2018 204.00p 204.00p 202.00p 203.50p 9951
30/07/2018 205.00p 205.00p 202.00p 204.00p 6276
27/07/2018 205.00p 205.00p 203.78p 205.00p 561
26/07/2018 204.00p 205.00p 202.00p 205.00p 9530
25/07/2018 207.00p 207.10p 202.00p 204.00p 14525
24/07/2018 207.00p 207.24p 204.06p 207.00p 12696
23/07/2018 207.00p 207.27p 204.06p 207.00p 2455
20/07/2018 208.00p 208.28p 204.00p 207.00p 14985
19/07/2018 208.00p 208.32p 206.00p 208.00p 19029
18/07/2018 207.00p 208.40p 207.00p 208.00p 2399
17/07/2018 207.00p 208.50p 204.06p 207.00p 17533
16/07/2018 208.00p 209.12p 204.06p 207.00p 13404
13/07/2018 208.00p 209.52p 206.40p 208.00p 47354
12/07/2018 202.00p 210.00p 202.00p 208.00p 56781
11/07/2018 197.50p 198.90p 196.86p 197.00p 8451
10/07/2018 197.50p 198.90p 197.33p 197.50p 7476
09/07/2018 197.50p 198.90p 197.31p 197.50p 7820
06/07/2018 197.50p 198.35p 197.50p 197.50p 251
05/07/2018 196.50p 197.50p 196.30p 197.50p 283
04/07/2018 196.50p 196.50p 196.30p 196.50p 2548
03/07/2018 196.50p 197.70p 196.30p 196.50p 2595
02/07/2018 197.50p 197.50p 194.90p 195.00p 6570
29/06/2018 199.50p 199.50p 198.35p 198.50p 9179
28/06/2018 196.50p 201.45p 196.50p 199.50p 5228
27/06/2018 194.00p 198.40p 193.99p 196.50p 14575
26/06/2018 194.50p 194.64p 193.32p 194.00p 15335
25/06/2018 194.00p 194.68p 193.20p 194.50p 6084
22/06/2018 193.00p 194.68p 192.12p 194.00p 14877
21/06/2018 193.00p 193.75p 192.12p 193.00p 8412
20/06/2018 193.00p 194.00p 192.00p 193.00p 10535
19/06/2018 194.00p 195.68p 190.25p 193.00p 12929
18/06/2018 194.00p 195.80p 192.12p 194.00p 6532
15/06/2018 193.00p 199.70p 192.51p 194.00p 27037
14/06/2018 186.00p 195.94p 185.41p 193.00p 16235
13/06/2018 182.00p 189.00p 182.00p 186.00p 30206
12/06/2018 179.00p 185.00p 176.66p 182.00p 9759
11/06/2018 179.00p 181.94p 176.45p 179.00p 23725
08/06/2018 179.00p 179.00p 176.39p 179.00p 6895
07/06/2018 180.00p 180.00p 176.30p 179.00p 16191
06/06/2018 177.50p 179.00p 175.00p 179.00p 8917
05/06/2018 179.00p 179.47p 176.00p 179.00p 16760
04/06/2018 179.00p 179.60p 176.00p 179.00p 29973
01/06/2018 180.50p 180.94p 176.00p 179.00p 7782
31/05/2018 180.50p 180.97p 179.30p 180.50p 8587
30/05/2018 180.50p 181.00p 179.30p 180.50p 9662
29/05/2018 180.50p 181.97p 179.30p 180.50p 11961
25/05/2018 181.50p 183.50p 179.33p 180.50p 17051
24/05/2018 181.50p 184.00p 179.50p 181.50p 18488
23/05/2018 180.00p 183.50p 178.00p 181.50p 21795
22/05/2018 180.00p 182.40p 180.00p 180.00p 16237
21/05/2018 179.00p 180.90p 177.50p 180.00p 38758
18/05/2018 180.50p 180.50p 176.60p 179.00p 12858
17/05/2018 180.50p 180.50p 176.90p 180.50p 12783
16/05/2018 180.50p 180.50p 176.81p 180.50p 20770
15/05/2018 178.50p 180.50p 174.70p 180.50p 43321
14/05/2018 177.00p 180.55p 173.50p 178.50p 41344
11/05/2018 173.00p 175.96p 172.02p 175.50p 17873
10/05/2018 176.00p 176.00p 171.00p 173.00p 151037
09/05/2018 176.00p 176.00p 172.08p 176.00p 43684
08/05/2018 177.50p 179.00p 172.08p 176.00p 44632
04/05/2018 177.00p 177.50p 173.00p 177.50p 6236
03/05/2018 178.00p 178.00p 173.00p 177.50p 14446
02/05/2018 177.00p 177.50p 173.36p 177.50p 18221
01/05/2018 177.00p 177.80p 174.00p 177.00p 30809
30/04/2018 177.00p 177.90p 172.30p 177.00p 15341
27/04/2018 177.00p 177.90p 172.00p 177.00p 14773
26/04/2018 177.00p 177.00p 172.20p 177.00p 7591
25/04/2018 177.00p 178.40p 172.20p 177.00p 7101
24/04/2018 177.00p 177.81p 172.18p 177.00p 9596
23/04/2018 175.50p 178.00p 172.09p 176.50p 15228
20/04/2018 175.50p 178.00p 174.31p 175.50p 13305
19/04/2018 174.00p 178.93p 172.35p 175.50p 7795
18/04/2018 169.00p 173.50p 165.40p 173.50p 22442
17/04/2018 168.00p 170.60p 164.24p 169.00p 11903
16/04/2018 168.00p 168.00p 164.16p 168.00p 26763
13/04/2018 168.00p 168.00p 164.08p 168.00p 16107
12/04/2018 168.00p 168.00p 164.08p 168.00p 19541
11/04/2018 169.00p 169.00p 164.08p 168.00p 19772
10/04/2018 168.00p 169.00p 165.00p 169.00p 26748
09/04/2018 168.50p 169.14p 165.00p 168.00p 23164
06/04/2018 171.00p 171.00p 167.03p 168.50p 15402
05/04/2018 171.00p 171.00p 167.00p 170.50p 23257
04/04/2018 171.00p 171.00p 167.07p 170.50p 9323
03/04/2018 172.50p 172.50p 167.07p 170.50p 9977
29/03/2018 172.00p 172.00p 170.00p 172.00p 17899
28/03/2018 172.50p 172.50p 170.00p 172.00p 19359
27/03/2018 172.50p 172.50p 170.00p 172.00p 8742
26/03/2018 172.50p 172.50p 170.30p 172.50p 24093
23/03/2018 174.00p 174.00p 170.42p 173.50p 25068
22/03/2018 177.00p 177.40p 172.60p 176.00p 7967
21/03/2018 177.00p 177.90p 172.50p 177.00p 23418
20/03/2018 177.00p 178.00p 172.60p 177.00p 22246
19/03/2018 178.00p 179.00p 172.36p 177.00p 16064
16/03/2018 177.00p 179.10p 172.12p 178.00p 36423
15/03/2018 174.50p 177.50p 170.11p 177.50p 37708
14/03/2018 174.50p 175.00p 170.10p 174.50p 29404
13/03/2018 175.50p 175.50p 170.00p 174.50p 29731
12/03/2018 174.50p 175.83p 170.09p 175.50p 46965
09/03/2018 175.50p 176.13p 172.00p 174.50p 14892
08/03/2018 175.50p 176.13p 172.21p 175.50p 12347
07/03/2018 174.50p 175.50p 170.27p 175.50p 19589
06/03/2018 175.00p 177.48p 170.26p 174.50p 16733
05/03/2018 173.00p 176.00p 168.16p 173.00p 40392
02/03/2018 175.00p 176.90p 168.20p 173.00p 15230
01/03/2018 175.00p 177.68p 170.50p 175.00p 30933
28/02/2018 175.00p 178.00p 170.50p 175.00p 31994
27/02/2018 178.00p 182.55p 173.00p 177.50p 25973
26/02/2018 175.00p 182.55p 171.36p 178.50p 126967
23/02/2018 175.00p 177.40p 168.00p 173.00p 35439
22/02/2018 181.00p 181.00p 168.00p 176.00p 73411
21/02/2018 183.00p 186.30p 178.10p 183.00p 5916
20/02/2018 191.00p 192.86p 180.48p 183.00p 23819
19/02/2018 191.00p 194.70p 186.50p 191.00p 15164
16/02/2018 191.00p 194.70p 186.00p 191.00p 22355
15/02/2018 188.00p 194.90p 186.10p 191.00p 12533
14/02/2018 184.50p 191.80p 184.00p 188.00p 27765
13/02/2018 182.50p 185.65p 179.77p 183.50p 13765
12/02/2018 174.00p 184.00p 170.48p 180.00p 40323
09/02/2018 179.00p 179.00p 170.32p 174.00p 61236
08/02/2018 182.00p 182.60p 175.08p 178.50p 150648
07/02/2018 213.00p 224.00p 177.00p 181.00p 492021
06/02/2018 211.00p 215.92p 194.18p 212.00p 150783

*Close Price adjusted for both dividends and splits