River UK Micro Cap Limited (RMMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:04PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 182.50 | 187.00 | 174.00 | 184.50 | 184.50 | 11,419 |
| 25 Jul 2024 | 182.50 | 185.83 | 178.09 | 182.50 | 182.50 | 21,227 |
| 24 Jul 2024 | 182.50 | 185.86 | 181.70 | 182.50 | 182.50 | 1,885 |
| 23 Jul 2024 | 182.50 | 185.91 | 181.62 | 182.50 | 182.50 | 42,987 |
| 22 Jul 2024 | 182.50 | 185.92 | 181.60 | 182.50 | 182.50 | 50,048 |
| 19 Jul 2024 | 182.50 | 184.00 | 181.60 | 182.50 | 182.50 | 1,888 |
| 18 Jul 2024 | 180.00 | 187.00 | 180.23 | 182.50 | 182.50 | 117,418 |
| 17 Jul 2024 | 180.00 | 187.00 | 181.50 | 180.00 | 180.00 | 9,857 |
| 16 Jul 2024 | 180.00 | 184.50 | 181.40 | 180.00 | 180.00 | 18,388 |
| 15 Jul 2024 | 180.00 | 184.50 | 175.00 | 180.00 | 180.00 | 5,072 |
| 12 Jul 2024 | 176.50 | 183.00 | 175.00 | 180.00 | 180.00 | 53,498 |
| 11 Jul 2024 | 176.50 | 179.65 | 176.00 | 176.50 | 176.50 | 41,409 |
| 10 Jul 2024 | 176.50 | 180.00 | 174.40 | 176.50 | 176.50 | 9,747 |
| 09 Jul 2024 | 176.50 | 179.00 | 173.55 | 176.50 | 176.50 | 59,612 |
| 08 Jul 2024 | 176.50 | 178.30 | 173.55 | 176.50 | 176.50 | 23,187 |
| 05 Jul 2024 | 176.50 | 176.43 | 173.35 | 176.50 | 176.50 | 16,710 |
| 04 Jul 2024 | 176.50 | 176.80 | 173.00 | 176.50 | 176.50 | 70,066 |
| 03 Jul 2024 | 177.00 | 176.99 | 173.35 | 176.50 | 176.50 | 40,296 |
| 02 Jul 2024 | 177.00 | 177.42 | 177.42 | 177.00 | 177.00 | 1,350 |
| 01 Jul 2024 | 178.50 | 181.00 | 174.00 | 177.00 | 177.00 | 16,630 |
| 28 Jun 2024 | 180.50 | 183.00 | 175.00 | 178.50 | 178.50 | 68,524 |
| 27 Jun 2024 | 181.50 | 182.00 | 178.00 | 182.00 | 182.00 | 18,224 |
| 26 Jun 2024 | 184.50 | 187.00 | 180.00 | 181.50 | 181.50 | 25,066 |
| 25 Jun 2024 | 184.50 | 188.00 | 181.00 | 184.50 | 184.50 | 4,582 |
| 24 Jun 2024 | 184.50 | 184.30 | 181.00 | 184.50 | 184.50 | 205,258 |
| 21 Jun 2024 | 184.50 | 186.00 | 181.70 | 184.50 | 184.50 | 43,226 |
| 20 Jun 2024 | 184.50 | 185.80 | 183.17 | 184.50 | 184.50 | 23,309 |
| 19 Jun 2024 | 184.50 | 186.00 | 183.17 | 184.50 | 184.50 | 11,143 |
| 18 Jun 2024 | 184.50 | 186.00 | 183.17 | 184.50 | 184.50 | 2,921 |
| 17 Jun 2024 | 184.50 | 186.02 | 183.17 | 184.50 | 184.50 | 17,240 |
| 14 Jun 2024 | 184.50 | 186.18 | 182.54 | 184.50 | 184.50 | 13,408 |
| 13 Jun 2024 | 184.50 | 188.00 | 181.00 | 184.50 | 184.50 | 9,606 |
| 12 Jun 2024 | 184.50 | 182.40 | 181.00 | 184.50 | 184.50 | 23,500 |
| 11 Jun 2024 | 184.50 | 186.32 | 182.49 | 184.50 | 184.50 | 5,420 |
| 10 Jun 2024 | 182.00 | 186.85 | 178.40 | 184.50 | 184.50 | 18,453 |
| 07 Jun 2024 | 182.00 | 188.00 | 181.89 | 184.50 | 184.50 | 44,520 |
| 06 Jun 2024 | 183.50 | 186.92 | 183.80 | 183.50 | 183.50 | 3,053 |
| 05 Jun 2024 | 183.50 | 186.50 | 183.60 | 183.50 | 183.50 | 19,885 |
| 04 Jun 2024 | 181.50 | 187.00 | 183.00 | 183.50 | 183.50 | 10,190 |
| 03 Jun 2024 | 181.00 | 185.40 | 182.75 | 181.50 | 181.50 | 37,136 |
| 31 May 2024 | 181.00 | 185.00 | 181.95 | 181.00 | 181.00 | 12,427 |
| 30 May 2024 | 181.00 | 184.00 | 178.00 | 181.00 | 181.00 | 36,986 |
| 29 May 2024 | 181.00 | 185.00 | 181.68 | 181.00 | 181.00 | 14,989 |
| 28 May 2024 | 179.00 | 184.00 | 172.00 | 181.00 | 181.00 | 9,573 |
| 24 May 2024 | 179.00 | 182.00 | 181.90 | 179.00 | 179.00 | 25,850 |
| 23 May 2024 | 179.00 | 181.90 | 177.59 | 179.00 | 179.00 | 13,195 |
| 22 May 2024 | 179.00 | 181.94 | 179.75 | 179.00 | 179.00 | 29,150 |
| 21 May 2024 | 179.00 | 181.94 | 179.00 | 179.00 | 179.00 | 23,676 |
| 20 May 2024 | 179.00 | 179.50 | 179.19 | 179.00 | 179.00 | 4,471 |
| 17 May 2024 | 179.00 | 181.94 | 178.80 | 179.00 | 179.00 | 18,583 |
| 16 May 2024 | 176.50 | 182.00 | 175.00 | 179.00 | 179.00 | 41,380 |
| 15 May 2024 | 176.50 | 182.00 | 177.10 | 178.50 | 178.50 | 44,411 |
| 14 May 2024 | 175.50 | 182.00 | 176.10 | 178.50 | 178.50 | 149,486 |
| 13 May 2024 | 175.50 | 181.93 | 179.50 | 178.50 | 178.50 | 37,807 |
| 10 May 2024 | 175.00 | 182.00 | 175.00 | 178.50 | 178.50 | 163,194 |
| 09 May 2024 | 172.00 | 180.00 | 174.80 | 174.00 | 174.00 | 21,853 |
| 08 May 2024 | 170.50 | 181.00 | 171.00 | 172.00 | 172.00 | 60,635 |
| 07 May 2024 | 165.00 | 175.00 | 169.00 | 169.50 | 169.50 | 11,964 |
| 03 May 2024 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 81,832 |
| 02 May 2024 | 163.00 | 170.00 | 166.25 | 165.00 | 165.00 | 16,032 |
| 01 May 2024 | 163.00 | 169.00 | 165.40 | 163.00 | 163.00 | 6,683 |
| 30 Apr 2024 | 159.00 | 163.90 | 163.90 | 163.00 | 163.00 | 43,470 |
| 29 Apr 2024 | 158.50 | 163.00 | 160.00 | 160.00 | 160.00 | 45,753 |
| 26 Apr 2024 | 156.00 | 162.28 | 158.19 | 158.50 | 158.50 | 36,000 |
| 25 Apr 2024 | 156.00 | 160.00 | 158.00 | 156.00 | 156.00 | 12,099 |
| 24 Apr 2024 | 156.00 | 160.00 | 156.88 | 156.00 | 156.00 | 4,874 |
| 23 Apr 2024 | 151.00 | 160.00 | 142.00 | 156.00 | 156.00 | 18,459 |
| 22 Apr 2024 | 151.00 | 155.00 | 151.24 | 151.00 | 151.00 | 61,118 |
| 19 Apr 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 47,239 |
| 18 Apr 2024 | 150.00 | 153.80 | 149.86 | 150.00 | 150.00 | 7,245 |
| 17 Apr 2024 | 150.00 | 153.80 | 149.20 | 150.00 | 150.00 | 44,009 |
| 16 Apr 2024 | 150.00 | 155.00 | 148.29 | 150.00 | 150.00 | 46,906 |
| 15 Apr 2024 | 150.50 | 154.00 | 146.00 | 150.50 | 150.50 | 31,301 |
| 12 Apr 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.50 | 10,000 |
| 11 Apr 2024 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 51,992 |
| 10 Apr 2024 | 150.50 | 152.21 | 146.09 | 150.50 | 150.50 | 26,899 |
| 09 Apr 2024 | 150.50 | 147.50 | 146.00 | 150.50 | 150.50 | 45,791 |
| 08 Apr 2024 | 151.50 | 155.00 | 146.00 | 150.50 | 150.50 | 71,093 |
| 05 Apr 2024 | 152.50 | 151.16 | 147.00 | 152.00 | 152.00 | 59,115 |
| 04 Apr 2024 | 153.00 | 148.10 | 148.00 | 152.50 | 152.50 | 21,524 |
| 03 Apr 2024 | 155.00 | 158.00 | 148.00 | 153.00 | 153.00 | 38,454 |
| 02 Apr 2024 | 155.00 | 154.50 | 150.00 | 155.00 | 155.00 | 36,333 |
| 28 Mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 53,842 |
| 27 Mar 2024 | 157.50 | 157.50 | 150.12 | 155.00 | 155.00 | 76,720 |
| 26 Mar 2024 | 160.50 | 158.50 | 152.50 | 157.50 | 157.50 | 47,084 |
| 25 Mar 2024 | 161.00 | 158.00 | 157.00 | 160.50 | 160.50 | 19,796 |
| 22 Mar 2024 | 163.50 | 159.62 | 157.00 | 161.00 | 161.00 | 77,645 |
| 21 Mar 2024 | 163.50 | 170.00 | 157.04 | 163.50 | 163.50 | 23,515 |
| 20 Mar 2024 | 163.50 | 160.51 | 157.13 | 163.50 | 163.50 | 27,729 |
| 19 Mar 2024 | 163.50 | 161.60 | 155.00 | 163.50 | 163.50 | 12,534 |
| 18 Mar 2024 | 163.50 | 162.00 | 158.00 | 164.00 | 164.00 | 47,285 |
| 15 Mar 2024 | 163.50 | 162.50 | 158.00 | 164.00 | 164.00 | 16,882 |
| 14 Mar 2024 | 164.50 | 171.00 | 158.66 | 164.00 | 164.00 | 27,527 |
| 13 Mar 2024 | 164.50 | 163.00 | 158.00 | 164.50 | 164.50 | 29,936 |
| 12 Mar 2024 | 164.50 | 164.00 | 158.00 | 164.50 | 164.50 | 72,137 |
| 11 Mar 2024 | 164.50 | 165.85 | 158.65 | 164.50 | 164.50 | 32,517 |
| 08 Mar 2024 | 164.50 | 160.50 | 160.50 | 164.50 | 164.50 | 10,027 |
| 07 Mar 2024 | 164.50 | 166.00 | 158.00 | 164.50 | 164.50 | 23,058 |
| 06 Mar 2024 | 164.50 | 166.30 | 160.50 | 164.50 | 164.50 | 9,928 |
| 05 Mar 2024 | 164.50 | 166.40 | 160.00 | 164.50 | 164.50 | 18,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.