| River and Mercantile UK Micro Cap Investment Company Limited - (RMMC) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 18/05/2022 |
193.50 |
193.50 |
188.00 |
193.50 |
13,118 |
| 17/05/2022 |
193.50 |
193.50 |
188.00 |
193.50 |
16,690 |
| 16/05/2022 |
194.00 |
194.00 |
188.12 |
194.00 |
19,868 |
| 13/05/2022 |
195.00 |
195.00 |
190.00 |
195.00 |
12,096 |
| 12/05/2022 |
196.00 |
196.00 |
190.00 |
196.00 |
23,337 |
| 11/05/2022 |
200.50 |
200.50 |
194.00 |
200.50 |
20,471 |
| 10/05/2022 |
202.00 |
202.00 |
196.00 |
202.00 |
83,988 |
| 09/05/2022 |
208.00 |
208.00 |
198.00 |
204.00 |
25,378 |
| 06/05/2022 |
205.11 |
209.50 |
203.00 |
209.00 |
27,255 |
| 05/05/2022 |
210.00 |
217.00 |
205.12 |
210.50 |
16,631 |
| 04/05/2022 |
208.00 |
212.00 |
206.00 |
212.00 |
8,252 |
| 03/05/2022 |
210.08 |
213.00 |
208.00 |
213.00 |
21,505 |
| 29/04/2022 |
213.88 |
214.00 |
210.00 |
214.00 |
442,906 |
| 28/04/2022 |
212.00 |
218.00 |
208.00 |
208.00 |
36,402 |
| 27/04/2022 |
217.00 |
217.00 |
212.10 |
217.00 |
27,690 |
| 26/04/2022 |
217.00 |
218.50 |
212.00 |
217.00 |
49,758 |
| 25/04/2022 |
212.75 |
218.50 |
211.89 |
217.00 |
49,539 |
| 22/04/2022 |
217.00 |
222.00 |
212.00 |
217.00 |
56,394 |
| 21/04/2022 |
218.00 |
223.88 |
213.32 |
218.00 |
71,531 |
| 20/04/2022 |
218.00 |
222.20 |
213.80 |
218.00 |
8,377 |
| 19/04/2022 |
218.00 |
222.00 |
212.30 |
218.00 |
56,321 |
| 14/04/2022 |
218.00 |
222.20 |
212.27 |
218.00 |
32,131 |
| 13/04/2022 |
218.00 |
222.20 |
213.25 |
218.00 |
22,150 |
| 12/04/2022 |
218.00 |
222.50 |
212.75 |
218.00 |
58,371 |
| 11/04/2022 |
218.00 |
222.80 |
212.65 |
218.00 |
37,801 |
| 08/04/2022 |
218.00 |
218.00 |
212.65 |
218.00 |
3,733 |
| 07/04/2022 |
218.00 |
218.00 |
212.65 |
212.65 |
4,072 |
| 06/04/2022 |
213.80 |
221.48 |
212.00 |
218.00 |
51,757 |
| 05/04/2022 |
218.00 |
218.00 |
212.00 |
218.00 |
134,591 |
| 04/04/2022 |
218.00 |
222.80 |
212.10 |
218.00 |
25,370 |
River and Mercantile UK Micro Cap Investment Company Limited - (RMMC) open - high - low - close prices
Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
RMMC share price
