River Uk Micro Cap Limited (RMMC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.21606648199 | 180.5 | 180.5 | 175.5 | 39373 | 177.24181423 | DE |
| 4 | -5.5 | -3.02197802198 | 182 | 188 | 175.5 | 33137 | 182.1617628 | DE |
| 12 | 26 | 17.2757475083 | 150.5 | 188 | 150 | 32884 | 174.50965731 | DE |
| 26 | 28.5 | 19.2567567568 | 148 | 188 | 147 | 32381 | 166.15082765 | DE |
| 52 | 33 | 22.9965156794 | 143.5 | 188 | 131.75 | 28886 | 156.38899641 | DE |
| 156 | -129 | -42.2258592471 | 305.5 | 327 | 131.75 | 42418 | 205.59171288 | DE |
| 260 | 4 | 2.31884057971 | 172.5 | 327 | 89.5 | 58393 | 195.42842944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 175.5 | 16710 |
| 1720110600 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 175.5 | 70066 |
| 1720024200 | 176.5 | -0.5 | -0.28 | 177 | 177 | 176 | 40296 |
| 1719937800 | 177 | 0 | 0.00 | 177 | 177 | 176 | 1350 |
| 1719851400 | 177 | -1.5 | -0.84 | 178.5 | 178.5 | 177 | 16630 |
| 1719592200 | 178.5 | -3.5 | -1.92 | 180.5 | 180.5 | 178.5 | 68524 |
| 1719505800 | 182 | 0.5 | 0.28 | 181.5 | 185 | 180.5 | 18224 |
| 1719419400 | 181.5 | -3 | -1.63 | 184.5 | 184.5 | 181.5 | 25066 |
| 1719333000 | 184.5 | 0 | 0.00 | 184.5 | 186 | 183.5 | 4582 |
| 1719246600 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 205258 |
| 1718987400 | 184.5 | 0 | 0.00 | 184.5 | 186 | 183.5 | 43226 |
| 1718901000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 23309 |
| 1718814600 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 11143 |
| 1718728200 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 2921 |
| 1718641800 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 17240 |
| 1718382600 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 13408 |
| 1718296200 | 184.5 | 0 | 0.00 | 184.5 | 188 | 184.5 | 9606 |
| 1718209800 | 184.5 | 0 | 0.00 | 184.5 | 188 | 184.5 | 23500 |
| 1718123400 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 5420 |
| 1718037000 | 184.5 | 0 | 0.00 | 182 | 184.5 | 182 | 18453 |
| 1717777800 | 184.5 | 1 | 0.54 | 182 | 188 | 182 | 44520 |
| 1717691400 | 183.5 | 0 | 0.00 | 183.5 | 187.5 | 183.5 | 3053 |
| 1717605000 | 183.5 | 0 | 0.00 | 183.5 | 187 | 183.5 | 19885 |
| 1717518600 | 183.5 | 2 | 1.10 | 181.5 | 185 | 181.5 | 10190 |
| 1717432200 | 181.5 | 0.5 | 0.28 | 181 | 184 | 181 | 37136 |
| 1717173000 | 181 | 0 | 0.00 | 181 | 181 | 181 | 12427 |
| 1717086600 | 181 | 0 | 0.00 | 181 | 181 | 178 | 36986 |
| 1717000200 | 181 | 0 | 0.00 | 181 | 181 | 181 | 14989 |
| 1716913800 | 181 | 2 | 1.12 | 179 | 181 | 179 | 14573 |
| 1716568200 | 179 | 0 | 0.00 | 179 | 179 | 179 | 25850 |
| 1716481800 | 179 | 0 | 0.00 | 179 | 179 | 179 | 13195 |
| 1716395400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 29150 |
| 1716309000 | 179 | 0 | 0.00 | 179 | 179 | 177.5 | 23676 |
| 1716222600 | 179 | 0 | 0.00 | 179 | 179 | 179 | 4471 |
| 1715963400 | 179 | 0 | 0.00 | 179 | 179 | 179 | 18583 |
| 1715877000 | 179 | 0.5 | 0.28 | 176.5 | 179 | 176.5 | 41380 |
| 1715790600 | 178.5 | 0 | 0.00 | 176.5 | 182 | 176.5 | 44411 |
| 1715704200 | 178.5 | 0 | 0.00 | 175.5 | 182.5 | 175.5 | 132486 |
| 1715617800 | 178.5 | 0 | 0.00 | 175.5 | 182 | 175.5 | 37807 |
| 1715358600 | 178.5 | 4.5 | 2.59 | 175 | 180 | 175 | 163194 |
| 1715272200 | 174 | 2 | 1.16 | 172 | 176.5 | 172 | 21853 |
| 1715185800 | 172 | 2.5 | 1.47 | 170.5 | 174 | 170.5 | 60635 |
| 1715099400 | 169.5 | -0.5 | -0.29 | 165 | 169.5 | 165 | 11964 |
| 1714753800 | 170 | 5 | 3.03 | 165 | 170 | 165 | 81832 |
| 1714667400 | 165 | 2 | 1.23 | 163 | 165 | 163 | 16032 |
| 1714581000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 6683 |
| 1714494600 | 163 | 3 | 1.88 | 159 | 163 | 159 | 22073 |
| 1714408200 | 160 | 1.5 | 0.95 | 158.5 | 160 | 158.5 | 45753 |
| 1714149000 | 158.5 | 2.5 | 1.60 | 156 | 158.5 | 156 | 36000 |
| 1714062600 | 156 | 0 | 0.00 | 156 | 156 | 156 | 12099 |
| 1713976200 | 156 | 0 | 0.00 | 156 | 156 | 156 | 4874 |
| 1713889800 | 156 | 5 | 3.31 | 151 | 156 | 151 | 18459 |
| 1713803400 | 151 | 1 | 0.67 | 151 | 151 | 151 | 61118 |
| 1713544200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 22239 |
| 1713457800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 7245 |
| 1713371400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 44009 |
| 1713285000 | 150 | -0.5 | -0.33 | 150 | 150 | 150 | 46906 |
| 1713198600 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 31301 |
| 1712939400 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 10000 |
| 1712853000 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 51992 |
| 1712766600 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 26899 |
| 1712680200 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 45791 |
| 1712593800 | 150.5 | -1.5 | -0.99 | 151.5 | 152 | 150.5 | 71093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
