Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

River UK Micro Cap Limited (RMMC.L)

Compare
159.00
0.00
(0.00%)
At close: April 17 at 5:15:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025159.00159.40151.00159.00159.00107,494
Apr 16, 2025159.00161.60161.60159.00159.003,000
Apr 15, 2025159.00154.10154.10159.00159.00649
Apr 14, 2025159.00161.00154.10159.00159.002,732
Apr 11, 2025159.00161.80155.00159.00159.004,278
Apr 10, 2025159.00162.20155.00159.00159.0017,972
Apr 9, 2025159.50156.20152.00157.00157.009,970
Apr 8, 2025161.00158.00156.00161.00161.0061,245
Apr 7, 2025165.50161.00156.00161.00161.0011,008
Apr 4, 2025167.50171.00158.00165.50165.5031,580
Apr 3, 2025167.50164.42164.42167.50167.5015,147
Apr 2, 2025167.50167.84164.42167.50167.5031,563
Apr 1, 2025167.50171.00164.00167.50167.5042,230
Mar 31, 2025167.50164.42164.05167.50167.5016,782
Mar 28, 2025167.50164.42164.37167.50167.509,185
Mar 27, 2025167.50168.00164.00167.50167.5061,575
Mar 26, 2025167.50169.18164.00167.50167.5035,811
Mar 25, 2025167.50164.25164.25167.50167.5026,164
Mar 24, 2025168.00170.00164.00167.50167.5027,362
Mar 21, 2025168.00165.36165.00168.00168.002,434
Mar 20, 2025167.50170.00164.70168.00168.00668,714
Mar 19, 2025167.50168.80164.42167.50167.50532,020
Mar 18, 2025167.50168.80164.42167.50167.5014,912
Mar 17, 2025167.50168.80164.00167.50167.5034,803
Mar 14, 2025167.50168.90164.00167.50167.503,135
Mar 13, 2025164.50164.84163.00167.50167.509,347
Mar 12, 2025164.50164.72164.12164.50164.5010,703
Mar 11, 2025169.50168.84165.00164.50164.508,590
Mar 10, 2025171.50171.00166.00169.50169.5024,306
Mar 7, 2025173.50175.00168.00171.50171.5029,566
Mar 6, 2025173.50172.00170.00173.50173.507,425
Mar 5, 2025173.50174.16170.00173.50173.5024,600
Mar 4, 2025175.50172.07170.00173.50173.5045,553
Mar 3, 2025175.50172.07172.00175.50175.5031,515
Feb 28, 2025175.50173.68172.00175.50175.5023,487
Feb 27, 2025175.50174.16172.00175.50175.506,629
Feb 26, 2025175.50174.20172.07175.50175.506,816
Feb 25, 2025175.50174.50172.07175.50175.5018,863
Feb 24, 2025175.50174.80172.07175.50175.5025,263
Feb 21, 2025176.50180.00173.00175.50175.509,727
Feb 20, 2025176.50173.42173.07176.50176.5016,771
Feb 19, 2025176.50173.42173.00176.50176.505,164
Feb 18, 2025176.50173.35173.35176.50176.50250
Feb 17, 2025176.50176.00173.21176.50176.5011,973
Feb 14, 2025176.50177.90173.35176.50176.5058,420
Feb 13, 2025176.50176.58173.88176.50176.5025,916
Feb 12, 2025176.50176.60173.80176.50176.5019,991
Feb 11, 2025176.50176.64173.00176.50176.5014,894
Feb 10, 2025176.64176.64173.00176.50176.5079,542
Feb 7, 2025176.50180.00173.60176.50176.506,796
Feb 6, 2025176.50180.00173.35176.50176.50133,305
Feb 5, 2025176.50173.35173.35176.50176.505,143
Feb 4, 2025176.50173.35173.35176.50176.505,206
Feb 3, 2025176.50177.37173.00176.50176.50113,117
Jan 31, 2025176.50179.00173.80176.50176.5083,925
Jan 30, 2025176.50174.00173.77176.50176.5014,269
Jan 29, 2025176.50174.55173.00176.50176.5011,275
Jan 28, 2025175.50175.25173.00175.50175.50214,535
Jan 27, 2025175.50174.00173.60175.50175.5023,284
Jan 24, 2025176.50177.41173.00176.50176.5042,624
Jan 23, 2025176.50177.55175.00176.50176.5021,125
Jan 22, 2025176.50177.55174.40176.50176.5052,095
Jan 21, 2025176.50177.55173.00173.00173.002,336
Jan 20, 2025175.00177.55176.31176.50176.5086,772
Jan 17, 2025176.50177.55175.77176.50176.5041,316
Jan 16, 2025176.50177.90173.00176.50176.5085,869
Jan 15, 2025176.50180.00175.20176.50176.5039,375
Jan 14, 2025176.50177.55175.00176.50176.5017,135
Jan 13, 2025176.50177.55174.75176.50176.5011,986
Jan 10, 2025176.50177.55174.47176.50176.5046,729
Jan 9, 2025176.50177.55174.47176.50176.50227,667
Jan 8, 2025176.50180.00173.00176.50176.5056,828
Jan 7, 2025176.50177.55174.47176.50176.5050,079
Jan 6, 2025177.50180.00175.00176.00176.0021,547
Jan 3, 2025177.50176.95175.00177.50177.5018,049
Jan 2, 2025177.50177.40175.00177.50177.5027,870
Dec 31, 2024177.50175.00175.00177.50177.5016,000
Dec 30, 2024177.50177.50175.00177.50177.5033,298
Dec 27, 2024177.50175.55175.55177.50177.502,019
Dec 24, 2024178.50179.90175.00177.50177.502,763
Dec 23, 2024177.50175.00175.00177.50177.502,464
Dec 20, 2024177.50175.50175.00177.50177.5066,356
Dec 19, 2024177.50177.40176.00177.50177.5012,593
Dec 18, 2024178.50177.45176.00177.50177.507,063
Dec 17, 2024177.50177.80175.05177.50177.5012,188
Dec 16, 2024177.50178.50176.00177.50177.502,012
Dec 13, 2024177.50178.00175.05177.50177.5020,111
Dec 12, 2024177.50178.25176.00177.50177.5032,166
Dec 11, 2024177.50178.35176.00177.50177.50270,389
Dec 10, 2024177.50179.05176.00177.50177.5014,619
Dec 9, 2024177.50179.05175.00177.50177.5023,415
Dec 6, 2024178.50180.74176.00177.50177.5020,490
Dec 5, 2024178.50180.81176.40178.50178.502,678
Dec 4, 2024178.50180.81177.50178.50178.5073,684
Dec 3, 2024178.50180.81175.00178.50178.5019,334
Dec 2, 2024178.50180.81178.64178.50178.5054,908
Nov 29, 2024178.50180.81176.40178.50178.5073,922
Nov 28, 2024179.50182.47179.68179.50179.5018,716
Nov 27, 2024179.50182.50179.68179.50179.5020,096
Nov 26, 2024179.50184.00179.50184.00184.0013,193
Nov 25, 2024179.50182.88179.60179.50179.50207,249
Nov 22, 2024179.50179.50179.50179.50179.50-
Nov 21, 2024179.50182.88179.60179.50179.5043,930
Nov 20, 2024179.50184.00179.60184.00184.0028,017
Nov 19, 2024179.50179.60179.60179.50179.5061,124
Nov 18, 2024179.50183.00179.60179.50179.5051,175
Nov 15, 2024179.50182.92175.00179.50179.5037,432
Nov 14, 2024179.00182.92179.08179.50179.5035,695
Nov 13, 2024179.00182.70175.50179.00179.0016,632
Nov 12, 2024178.00182.80175.80179.00179.0042,413
Nov 11, 2024175.00181.00173.00175.00175.0031,857
Nov 8, 2024175.00177.10177.10176.50176.5015,471
Nov 7, 2024175.00179.86177.00176.50176.503,371
Nov 6, 2024175.00179.86177.00176.50176.509,903
Nov 5, 2024175.00179.16176.90176.50176.5010,149
Nov 4, 2024175.00179.16176.90176.50176.507,509
Nov 1, 2024175.00180.00173.00176.50176.5018,515
Oct 31, 2024175.00179.90177.68176.50176.509,400
Oct 30, 2024170.50176.00166.00173.00173.0075,612
Oct 29, 2024171.00173.00170.50170.50170.50244,913
Oct 28, 2024171.00173.00171.96171.00171.0065,266
Oct 25, 2024171.00174.20171.96171.00171.0050,735
Oct 24, 2024171.50175.00171.80173.00173.00196,563
Oct 23, 2024171.50172.00171.70171.50171.50183,967
Oct 22, 2024171.50175.00172.00171.50171.50133,318
Oct 21, 2024171.50175.00171.65173.00173.0048,530
Oct 18, 2024171.50173.95171.44171.50171.5043,713
Oct 17, 2024171.50173.95171.22171.50171.5031,062
Oct 16, 2024170.80173.95171.00171.50171.5015,361
Oct 15, 2024171.50170.78170.75171.50171.504,899
Oct 14, 2024171.50173.95170.38171.50171.5023,793
Oct 11, 2024171.50175.00170.38171.00171.0011,105
Oct 10, 2024171.50174.16170.00171.50171.5053,671
Oct 9, 2024171.50173.60168.00171.50171.50200,527
Oct 8, 2024171.50169.10168.00171.50171.5032,976
Oct 7, 2024171.50172.00168.00171.50171.50254,743
Oct 4, 2024173.00169.80168.00171.50171.5010,050
Oct 3, 2024175.00178.00168.00173.00173.0023,673
Oct 2, 2024176.50174.00170.00175.00175.0030,872
Oct 1, 2024178.50182.00173.00176.50176.5031,701
Sep 30, 2024180.00175.00174.00178.50178.5034,212
Sep 27, 2024180.00177.60175.20180.00180.0046,867
Sep 26, 2024180.00185.00177.60180.00180.0030,783
Sep 25, 2024180.00177.78175.00180.00180.0024,527
Sep 24, 2024180.50185.00177.78180.00180.0010,481
Sep 23, 2024180.50178.50176.00180.50180.50107,317
Sep 20, 2024180.50178.50176.00180.50180.5033,229
Sep 19, 2024180.50178.00176.29177.00177.0038,951
Sep 18, 2024180.50176.29176.28180.50180.5012,733
Sep 17, 2024180.00179.00176.25180.50180.5013,881
Sep 16, 2024180.50182.30176.09180.00180.0026,980
Sep 13, 2024180.50179.40176.09180.50180.503,041
Sep 12, 2024180.50179.78176.09180.50180.505,071
Sep 11, 2024181.00181.00176.09180.50180.5094,924
Sep 10, 2024182.00182.60177.00181.00181.0012,542
Sep 9, 2024183.00182.90176.00182.00182.0032,670
Sep 6, 2024183.00183.80178.00183.00183.0047,951
Sep 5, 2024183.00178.20178.20183.00183.001,011
Sep 4, 2024183.00183.88178.20183.00183.008,317
Sep 3, 2024183.50188.00179.00183.50183.5069,986
Sep 2, 2024183.50186.56182.29183.50183.5063,250
Aug 30, 2024183.50186.56182.24183.50183.5083,770
Aug 29, 2024183.50183.10182.00183.50183.5069,070
Aug 28, 2024183.50186.95183.01183.50183.5011,345
Aug 27, 2024183.50187.00183.01183.50183.5043,825
Aug 23, 2024183.50183.01181.25183.50183.50163,933
Aug 22, 2024183.50187.55181.25183.50183.50252,329
Aug 21, 2024183.50187.55187.40183.50183.5011,070
Aug 20, 2024183.00182.86182.66183.50183.5021,562
Aug 19, 2024183.50187.55182.36183.50183.5010,866
Aug 16, 2024183.50187.55182.13183.50183.508,157
Aug 15, 2024183.50187.55179.00183.50183.5020,157
Aug 14, 2024183.00188.00181.10183.50183.5040,370
Aug 13, 2024183.00185.00181.00183.50183.5058,330
Aug 12, 2024183.00184.50181.00183.50183.5011,518
Aug 9, 2024183.00184.85181.00183.50183.5020,704
Aug 8, 2024183.00185.00180.00183.50183.507,732
Aug 7, 2024183.00185.10181.00184.00184.0037,867
Aug 6, 2024183.00185.50180.25184.00184.0062,260
Aug 5, 2024183.00185.60182.60185.00185.0012,573
Aug 2, 2024185.00187.00182.00185.00185.0028,980
Aug 1, 2024182.50188.00183.05185.00185.0026,109
Jul 31, 2024182.50185.40182.00182.00182.0030,696
Jul 30, 2024182.50185.37182.00184.50184.5029,783
Jul 29, 2024182.50185.50182.10184.50184.5032,654
Jul 26, 2024182.50187.00174.00184.50184.5011,419
Jul 25, 2024182.50185.83178.09182.50182.5021,227
Jul 24, 2024182.50185.86181.70182.50182.501,885
Jul 23, 2024182.50185.91181.62182.50182.5042,987
Jul 22, 2024182.50185.92181.60182.50182.5050,048
Jul 19, 2024182.50184.00181.60182.50182.501,888
Jul 18, 2024180.00187.00180.23182.50182.50117,418
Jul 17, 2024180.00187.00181.50180.00180.009,857
Jul 16, 2024180.00184.50181.40180.00180.0018,388
Jul 15, 2024180.00184.50175.00180.00180.005,072
Jul 12, 2024176.50183.00175.00180.00180.0053,498
Jul 11, 2024176.50179.65176.00176.50176.5041,409
Jul 10, 2024176.50180.00174.40176.50176.509,747
Jul 9, 2024176.50179.00173.55176.50176.5059,612
Jul 8, 2024176.50178.30173.55176.50176.5023,187
Jul 5, 2024176.50176.43173.35176.50176.5016,710
Jul 4, 2024176.50176.80173.00176.50176.5070,066
Jul 3, 2024177.00176.99173.35176.50176.5040,296
Jul 2, 2024177.00177.42177.42177.00177.001,350
Jul 1, 2024178.50181.00174.00177.00177.0016,630
Jun 28, 2024180.50183.00175.00178.50178.5068,524
Jun 27, 2024181.50182.00178.00182.00182.0018,224
Jun 26, 2024184.50187.00180.00181.50181.5025,066
Jun 25, 2024184.50188.00181.00184.50184.504,582
Jun 24, 2024184.50184.30181.00184.50184.50205,258
Jun 21, 2024184.50186.00181.70184.50184.5043,226
Jun 20, 2024184.50185.80183.17184.50184.5023,309
Jun 19, 2024184.50186.00183.17184.50184.5011,143
Jun 18, 2024184.50186.00183.17184.50184.502,921
Jun 17, 2024184.50186.02183.17184.50184.5017,240
Jun 14, 2024184.50186.18182.54184.50184.5013,408
Jun 13, 2024184.50188.00181.00184.50184.509,606
Jun 12, 2024184.50182.40181.00184.50184.5023,500
Jun 11, 2024184.50186.32182.49184.50184.505,420
Jun 10, 2024182.00186.85178.40184.50184.5018,453
Jun 7, 2024182.00188.00181.89184.50184.5044,520
Jun 6, 2024183.50186.92183.80183.50183.503,053
Jun 5, 2024183.50186.50183.60183.50183.5019,885
Jun 4, 2024181.50187.00183.00183.50183.5010,190
Jun 3, 2024181.00185.40182.75181.50181.5037,136
May 31, 2024181.00185.00181.95181.00181.0012,427
May 30, 2024181.00184.00178.00181.00181.0036,986
May 29, 2024181.00185.00181.68181.00181.0014,989
May 28, 2024179.00184.00172.00181.00181.009,573
May 24, 2024179.00182.00181.90179.00179.0025,850
May 23, 2024179.00181.90177.59179.00179.0013,195
May 22, 2024179.00181.94179.75179.00179.0029,150
May 21, 2024179.00181.94179.00179.00179.0023,676
May 20, 2024179.00179.50179.19179.00179.004,471
May 17, 2024179.00181.94178.80179.00179.0018,583
May 16, 2024176.50182.00175.00179.00179.0041,380
May 15, 2024176.50182.00177.10178.50178.5044,411
May 14, 2024175.50182.00176.10178.50178.50149,486
May 13, 2024175.50181.93179.50178.50178.5037,807
May 10, 2024175.00182.00175.00178.50178.50163,194
May 9, 2024172.00180.00174.80174.00174.0021,853
May 8, 2024170.50181.00171.00172.00172.0060,635
May 7, 2024165.00175.00169.00169.50169.5011,964
May 3, 2024165.00170.00160.00170.00170.0081,832
May 2, 2024163.00170.00166.25165.00165.0016,032
May 1, 2024163.00169.00165.40163.00163.006,683
Apr 30, 2024159.00163.90163.90163.00163.0043,470
Apr 29, 2024158.50163.00160.00160.00160.0045,753
Apr 26, 2024156.00162.28158.19158.50158.5036,000
Apr 25, 2024156.00160.00158.00156.00156.0012,099
Apr 24, 2024156.00160.00156.88156.00156.004,874
Apr 23, 2024151.00160.00142.00156.00156.0018,459
Apr 22, 2024151.00155.00151.24151.00151.0061,118
Apr 19, 2024150.00155.00145.00150.00150.0047,239
Apr 18, 2024150.00153.80149.86150.00150.007,245
Apr 17, 2024150.00153.80149.20150.00150.0044,009