Shares Magazine
195.00p-0.58 (-0.30%)14 Jul 2025, 14:00
River UK Micro Cap Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 191.00p | 193.40p | 188.30p | 191.00p | 22,050 |
| Jul 10, 2025 | 191.00p | 195.00p | 188.30p | 191.00p | 24,961 |
| Jul 9, 2025 | 191.00p | 193.50p | 188.10p | 191.00p | 24,408 |
| Jul 8, 2025 | 191.00p | 193.50p | 189.05p | 191.00p | 6,512 |
| Jul 7, 2025 | 191.00p | 193.90p | 188.00p | 191.00p | 18,201 |
| Jul 4, 2025 | 191.00p | 194.00p | 189.05p | 191.00p | 18,759 |
| Jul 3, 2025 | 189.00p | 194.00p | 189.05p | 191.00p | 21,141 |
| Jul 2, 2025 | 188.50p | 194.00p | 188.55p | 189.00p | 36,308 |
| Jul 1, 2025 | 188.50p | 193.00p | 187.20p | 188.50p | 12,267 |
| Jun 30, 2025 | 187.50p | 192.45p | 185.80p | 188.50p | 24,282 |
| Jun 27, 2025 | 187.50p | 192.45p | 185.52p | 187.50p | 8,010 |
| Jun 26, 2025 | 187.50p | 185.47p | 185.41p | 187.50p | 2,009 |
| Jun 25, 2025 | 187.00p | 184.05p | 184.05p | 188.00p | 900 |
| Jun 24, 2025 | 185.00p | 191.89p | 183.20p | 187.00p | 4,950 |
| Jun 23, 2025 | 184.50p | 188.00p | 188.00p | 185.00p | 2,600 |
| Jun 20, 2025 | 184.50p | 189.00p | 180.00p | 184.50p | 4,380 |
| Jun 19, 2025 | 184.50p | 188.91p | 181.94p | 184.50p | 25,646 |
| Jun 18, 2025 | 184.50p | 188.91p | 185.40p | 184.50p | 17,540 |
| Jun 17, 2025 | 183.50p | 188.91p | 180.00p | 184.50p | 25,166 |
| Jun 16, 2025 | 183.00p | 187.00p | 181.33p | 183.50p | 54,850 |
| Jun 13, 2025 | 183.00p | 185.10p | 181.26p | 183.50p | 18,887 |
| Jun 12, 2025 | 181.00p | 187.00p | 181.68p | 183.50p | 13,549 |
| Jun 11, 2025 | 183.00p | 185.18p | 181.63p | 183.50p | 22,967 |
| Jun 10, 2025 | 182.50p | 185.18p | 181.54p | 183.50p | 46,222 |
| Jun 9, 2025 | 182.50p | 184.38p | 181.22p | 183.00p | 8,028 |
| Jun 6, 2025 | 180.50p | 184.38p | 181.20p | 183.00p | 11,069 |
| Jun 5, 2025 | 182.50p | 184.50p | 180.99p | 183.00p | 20,765 |
| Jun 4, 2025 | 181.50p | 186.00p | 180.00p | 183.00p | 1,445 |
| Jun 3, 2025 | 181.50p | 182.90p | 180.66p | 182.00p | 13,932 |
| Jun 2, 2025 | 181.50p | 183.75p | 180.66p | 182.00p | 75,796 |
| May 30, 2025 | 181.50p | 182.68p | 180.66p | 182.00p | 32,128 |
| May 29, 2025 | 180.50p | 184.00p | 180.43p | 182.00p | 44,667 |
| May 28, 2025 | 178.50p | 182.00p | 178.50p | 181.00p | 1,335 |
| May 27, 2025 | 178.50p | 180.86p | 178.50p | 179.00p | 64,578 |
| May 23, 2025 | 178.50p | 180.57p | 178.00p | 179.50p | 10,056 |
| May 22, 2025 | 178.50p | 176.26p | 175.00p | 178.50p | 9,800 |
| May 21, 2025 | 177.00p | 180.00p | 180.00p | 178.50p | 2,456 |
| May 20, 2025 | 177.00p | 182.00p | 173.00p | 177.50p | 91,414 |
| May 19, 2025 | 177.00p | 177.80p | 172.00p | 177.00p | 34,857 |
| May 16, 2025 | 177.00p | 172.00p | 172.00p | 177.00p | 4,905 |
| May 15, 2025 | 177.00p | 180.00p | 172.00p | 177.00p | 5,998 |
| May 14, 2025 | 177.00p | 181.00p | 172.50p | 177.00p | 263 |
| May 13, 2025 | 174.50p | 178.23p | 172.00p | 175.50p | 11,933 |
| May 12, 2025 | 169.00p | 176.30p | 167.00p | 173.50p | 56,357 |
| May 9, 2025 | 165.00p | 172.00p | 167.20p | 169.00p | 41,944 |
| May 8, 2025 | 165.00p | 170.00p | 160.00p | 166.50p | 26,831 |
| May 7, 2025 | 165.00p | 166.96p | 165.31p | 166.50p | 27,220 |
| May 6, 2025 | 165.00p | 167.06p | 163.00p | 166.50p | 22,447 |
| May 2, 2025 | 161.00p | 166.00p | 153.00p | 166.50p | 73,653 |
| May 1, 2025 | 160.50p | 166.00p | 155.00p | 161.00p | 3,640 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 72.10 | 4.87 |
| Hochschild Mining PLC | 292.80 | 4.35 |
| Asos PLC | 327.00 | 3.48 |
| Qinetiq Group PLC | 504.67 | 3.29 |
| Just Group PLC | 128.80 | 3.04 |
| Associated British Foods PLC | 2,098.00 | 2.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 468.00 | -5.45 |
| Paypoint PLC | 789.00 | -4.25 |
| Spirax Group PLC | 6,023.01 | -2.54 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 719.00 | -2.24 |
| Bytes Technology Group PLC | 322.40 | -1.95 |