UK markets closed

River and Mercantile UK Micro Cap Ord (RMMC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.000.00 (0.00%)
At close: 06:31PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024150.00155.00145.00150.00150.0047,239
18 Apr 2024150.00153.80149.86150.00150.007,245
17 Apr 2024150.00153.80149.20150.00150.0044,009
16 Apr 2024150.00155.00148.29150.00150.0046,906
15 Apr 2024150.50154.00146.00150.50150.5031,301
12 Apr 2024150.50154.00154.00150.50150.5010,000
11 Apr 2024150.50155.00146.00150.50150.5051,992
10 Apr 2024150.50152.21146.09150.50150.5026,899
09 Apr 2024150.50147.50146.00150.50150.5045,791
08 Apr 2024151.50155.00146.00150.50150.5071,093
05 Apr 2024152.50151.16147.00152.00152.0059,115
04 Apr 2024153.00148.10148.00152.50152.5021,524
03 Apr 2024155.00158.00148.00153.00153.0038,454
02 Apr 2024155.00154.50150.00155.00155.0036,333
28 Mar 2024155.00160.00150.00155.00155.0053,842
27 Mar 2024157.50157.50150.12155.00155.0076,720
26 Mar 2024160.50158.50152.50157.50157.5047,084
25 Mar 2024161.00158.00157.00160.50160.5019,796
22 Mar 2024163.50159.62157.00161.00161.0077,645
21 Mar 2024163.50170.00157.04163.50163.5023,515
20 Mar 2024163.50160.51157.13163.50163.5027,729
19 Mar 2024163.50161.60155.00163.50163.5012,534
18 Mar 2024163.50162.00158.00164.00164.0047,285
15 Mar 2024163.50162.50158.00164.00164.0016,882
14 Mar 2024164.50171.00158.66164.00164.0027,527
13 Mar 2024164.50163.00158.00164.50164.5029,936
12 Mar 2024164.50164.00158.00164.50164.5072,137
11 Mar 2024164.50165.85158.65164.50164.5032,517
08 Mar 2024164.50160.50160.50164.50164.5010,027
07 Mar 2024164.50166.00158.00164.50164.5023,058
06 Mar 2024164.50166.30160.50164.50164.509,928
05 Mar 2024164.50166.40160.00164.50164.5018,999
04 Mar 2024164.50166.77160.47164.50164.5038,775
01 Mar 2024164.50171.00160.60164.50164.506,011
29 Feb 2024164.50174.50160.00164.50164.5013,308
28 Feb 2024164.50167.10160.34164.50164.5033,718
27 Feb 2024164.50168.28162.63164.50164.509,994
26 Feb 2024163.50170.00161.55164.00164.0015,059
23 Feb 2024163.50170.00157.00170.00170.0036,309
22 Feb 2024163.50168.40161.80163.50163.50109,703
21 Feb 2024163.50161.80161.80163.50163.50150
20 Feb 2024163.50168.40157.00163.00163.009,270
19 Feb 2024163.50168.57161.80163.50163.5014,155
16 Feb 2024163.50168.05161.55163.50163.5099,405
15 Feb 2024163.50168.50161.55163.50163.5075,126
14 Feb 2024163.50169.87165.00163.50163.50116,469
13 Feb 2024163.50166.55166.50163.50163.5010,686
12 Feb 2024163.50170.07166.10163.50163.5048,537
09 Feb 2024159.50170.00163.50163.50163.5054,711
08 Feb 2024158.25164.00154.00159.50159.5031,084
07 Feb 2024158.25163.50161.33158.25158.2547,255
06 Feb 2024158.25162.50158.00158.25158.2525,765
05 Feb 2024157.25162.50159.62158.25158.2524,231
02 Feb 2024157.25161.90159.62157.00157.0014,192
01 Feb 2024156.75161.50157.00157.00157.0019,477
31 Jan 2024155.25161.50158.54156.75156.7525,922
30 Jan 2024155.75161.50158.26155.75155.7519,565
29 Jan 2024155.75161.50158.05159.00159.0063,303
26 Jan 2024155.25160.93156.44155.75155.7520,297
25 Jan 2024155.75161.50156.31155.75155.7562,207
24 Jan 2024155.75161.27155.98155.75155.7515,852
23 Jan 2024155.25161.20155.25155.75155.7529,888
22 Jan 2024154.50163.00156.00155.25155.2557,383
19 Jan 2024154.50159.96157.35154.50154.508,142
18 Jan 2024154.50159.96148.00154.50154.5022,576
17 Jan 2024154.50160.87157.00154.50154.5018,413
16 Jan 2024154.50159.96157.00154.50154.5013,544
15 Jan 2024155.14160.00154.60154.50154.5030,673
12 Jan 2024150.50158.00154.50156.00156.0052,949
11 Jan 2024150.50158.00145.00150.50150.5013,480
10 Jan 2024150.50155.45151.00150.50150.5040,539
09 Jan 2024150.50156.00154.00150.50150.50157
08 Jan 2024148.00154.90151.00150.50150.5031,242
05 Jan 2024148.00150.50150.00148.00148.005,017
04 Jan 2024148.00154.00148.00148.00148.009,125
03 Jan 2024148.00153.00150.30148.00148.0059,899
02 Jan 2024148.00153.88150.10148.00148.0022,165
29 Dec 2023148.50153.40149.80148.00148.0014,737
28 Dec 2023148.50154.00148.00148.00148.0036,188
27 Dec 2023148.50152.60148.00148.00148.0021,023
22 Dec 2023148.00152.68148.12148.00148.0014,869
21 Dec 2023146.50153.00140.00150.00150.0043,388
20 Dec 2023146.50151.57146.20146.50146.5017,000
19 Dec 2023146.50152.87144.60146.50146.5012,093
18 Dec 2023146.50151.57144.50146.50146.507,800
15 Dec 2023146.50153.00143.12146.50146.5011,642
14 Dec 2023146.00153.00140.00149.00149.0042,855
13 Dec 2023146.00147.18140.24146.00146.0020,806
12 Dec 2023146.00147.30140.00146.00146.006,132
11 Dec 2023146.00147.44141.44146.00146.0070,080
08 Dec 2023146.00147.44147.44146.00146.006,761
07 Dec 2023146.50152.00141.44146.00146.0039,267
06 Dec 2023148.50152.00143.00150.00150.0031,432
05 Dec 2023148.50150.92143.00148.50148.5027,323
04 Dec 2023148.50151.91148.00148.50148.5070,828
01 Dec 2023148.50154.00149.30148.50148.5049,938
30 Nov 2023148.50154.00149.20148.50148.5054,321
29 Nov 2023147.50153.00148.00147.50147.5033,791
28 Nov 2023147.00152.50148.44147.00147.0040,314
27 Nov 2023146.50140.30140.00146.50146.5011,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...