Shares Magazine
167.50p+0.00 (+0.00%)01 Apr 2025, 14:53
River UK Micro Cap Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 167.50p | 171.00p | 164.00p | 167.50p | 42,230 |
| Mar 31, 2025 | 167.50p | 164.42p | 164.06p | 167.50p | 16,782 |
| Mar 28, 2025 | 167.50p | 164.42p | 164.37p | 167.50p | 9,185 |
| Mar 27, 2025 | 167.50p | 168.00p | 164.00p | 167.50p | 61,575 |
| Mar 26, 2025 | 167.50p | 169.18p | 164.00p | 167.50p | 35,811 |
| Mar 25, 2025 | 167.50p | 164.25p | 164.25p | 167.50p | 26,164 |
| Mar 24, 2025 | 168.00p | 170.00p | 164.00p | 167.50p | 27,362 |
| Mar 21, 2025 | 168.00p | 165.36p | 165.00p | 168.00p | 2,434 |
| Mar 20, 2025 | 167.50p | 170.00p | 164.70p | 168.00p | 668,714 |
| Mar 19, 2025 | 167.50p | 168.80p | 164.42p | 167.50p | 532,020 |
| Mar 18, 2025 | 167.50p | 168.80p | 164.42p | 167.50p | 14,912 |
| Mar 17, 2025 | 167.50p | 168.80p | 164.00p | 167.50p | 34,803 |
| Mar 14, 2025 | 167.50p | 168.90p | 164.00p | 167.50p | 3,135 |
| Mar 13, 2025 | 164.50p | 164.84p | 163.00p | 167.50p | 9,347 |
| Mar 12, 2025 | 164.50p | 164.72p | 164.12p | 164.50p | 10,703 |
| Mar 11, 2025 | 169.50p | 168.84p | 165.00p | 164.50p | 8,590 |
| Mar 10, 2025 | 171.50p | 171.00p | 166.00p | 169.50p | 24,306 |
| Mar 7, 2025 | 173.50p | 175.00p | 168.00p | 171.50p | 29,566 |
| Mar 6, 2025 | 173.50p | 172.00p | 170.00p | 173.50p | 7,425 |
| Mar 5, 2025 | 173.50p | 174.16p | 170.00p | 173.50p | 24,600 |
| Mar 4, 2025 | 175.50p | 172.07p | 170.00p | 173.50p | 45,553 |
| Mar 3, 2025 | 175.50p | 172.07p | 172.00p | 175.50p | 31,515 |
| Feb 28, 2025 | 175.50p | 173.68p | 172.00p | 175.50p | 23,487 |
| Feb 27, 2025 | 175.50p | 174.16p | 172.00p | 175.50p | 6,629 |
| Feb 26, 2025 | 175.50p | 174.20p | 172.07p | 175.50p | 6,816 |
| Feb 25, 2025 | 175.50p | 174.50p | 172.07p | 175.50p | 18,863 |
| Feb 24, 2025 | 175.50p | 174.80p | 172.07p | 175.50p | 25,263 |
| Feb 21, 2025 | 176.50p | 180.00p | 173.00p | 175.50p | 9,727 |
| Feb 20, 2025 | 176.50p | 173.42p | 173.07p | 176.50p | 16,771 |
| Feb 19, 2025 | 176.50p | 173.42p | 173.00p | 176.50p | 5,164 |
| Feb 18, 2025 | 176.50p | 173.35p | 173.35p | 176.50p | 250 |
| Feb 17, 2025 | 176.50p | 176.00p | 173.21p | 176.50p | 11,973 |
| Feb 14, 2025 | 176.50p | 177.90p | 173.35p | 176.50p | 58,420 |
| Feb 13, 2025 | 176.50p | 176.58p | 173.88p | 176.50p | 25,916 |
| Feb 12, 2025 | 176.50p | 176.60p | 173.81p | 176.50p | 19,991 |
| Feb 11, 2025 | 176.50p | 176.64p | 173.00p | 176.50p | 14,894 |
| Feb 10, 2025 | 176.64p | 176.64p | 173.00p | 176.50p | 79,542 |
| Feb 7, 2025 | 176.50p | 180.00p | 173.60p | 176.50p | 6,796 |
| Feb 6, 2025 | 176.50p | 180.00p | 173.35p | 176.50p | 133,305 |
| Feb 5, 2025 | 176.50p | 173.35p | 173.35p | 176.50p | 5,143 |
| Feb 4, 2025 | 176.50p | 173.35p | 173.35p | 176.50p | 5,206 |
| Feb 3, 2025 | 176.50p | 177.37p | 173.00p | 176.50p | 113,117 |
| Jan 31, 2025 | 176.50p | 179.00p | 173.80p | 176.50p | 83,925 |
| Jan 30, 2025 | 176.50p | 174.00p | 173.77p | 176.50p | 14,269 |
| Jan 29, 2025 | 176.50p | 174.56p | 173.00p | 176.50p | 11,275 |
| Jan 28, 2025 | 175.50p | 175.25p | 173.00p | 175.50p | 214,535 |
| Jan 27, 2025 | 175.50p | 174.00p | 173.60p | 175.50p | 23,284 |
| Jan 24, 2025 | 176.50p | 177.41p | 173.00p | 176.50p | 42,624 |
| Jan 23, 2025 | 176.50p | 177.55p | 175.00p | 176.50p | 21,125 |
| Jan 22, 2025 | 176.50p | 177.55p | 174.40p | 176.50p | 52,095 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.