Realm Therapeutics (RLM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Realm Therapeutics

Date Open High Low Close* Volume
31/08/2017 29.50p 29.50p 29.50p 29.50p 0
30/08/2017 29.50p 29.50p 29.50p 29.50p 0
29/08/2017 29.50p 29.50p 29.50p 29.50p 1000
25/08/2017 29.50p 29.50p 29.50p 29.50p 320
24/08/2017 30.00p 30.00p 29.50p 29.50p 0
23/08/2017 31.25p 31.25p 30.00p 30.00p 0
22/08/2017 31.00p 31.25p 31.00p 31.25p 9303
21/08/2017 31.00p 31.00p 31.00p 31.00p 0
18/08/2017 31.00p 31.00p 31.00p 31.00p 0
17/08/2017 31.00p 31.00p 31.00p 31.00p 2074
16/08/2017 31.00p 31.00p 31.00p 31.00p 0
15/08/2017 31.00p 31.00p 31.00p 31.00p 0
14/08/2017 31.00p 31.00p 31.00p 31.00p 3053
11/08/2017 31.00p 31.00p 31.00p 31.00p 0
10/08/2017 31.50p 31.50p 31.00p 31.00p 9000
09/08/2017 31.50p 31.50p 31.50p 31.50p 4395
08/08/2017 31.50p 31.50p 31.50p 31.50p 0
07/08/2017 31.50p 31.50p 31.50p 31.50p 0
04/08/2017 31.50p 31.50p 31.50p 31.50p 0
03/08/2017 31.50p 31.50p 31.50p 31.50p 15714
02/08/2017 31.50p 31.50p 30.75p 31.50p 15782
01/08/2017 30.75p 30.75p 30.75p 30.75p 0
31/07/2017 30.75p 30.75p 30.75p 30.75p 0
28/07/2017 30.75p 30.75p 30.75p 30.75p 0
27/07/2017 30.75p 30.75p 30.75p 30.75p 0
26/07/2017 30.75p 30.75p 30.75p 30.75p 100
25/07/2017 30.75p 30.75p 30.75p 30.75p 0
24/07/2017 30.75p 30.75p 30.75p 30.75p 3150
21/07/2017 30.75p 30.75p 30.75p 30.75p 0
20/07/2017 30.75p 30.75p 30.75p 30.75p 5400
19/07/2017 30.75p 30.75p 30.75p 30.75p 610
18/07/2017 30.75p 30.75p 30.75p 30.75p 0
17/07/2017 30.75p 30.75p 30.75p 30.75p 0
14/07/2017 30.75p 30.75p 30.75p 30.75p 0
13/07/2017 30.75p 30.75p 30.75p 30.75p 0
12/07/2017 30.75p 30.75p 30.75p 30.75p 0
11/07/2017 30.75p 30.75p 30.75p 30.75p 4804
10/07/2017 30.50p 30.75p 30.50p 30.75p 13000
07/07/2017 30.50p 30.50p 30.50p 30.50p 0
06/07/2017 30.25p 30.50p 30.25p 30.50p 1382
05/07/2017 30.25p 30.25p 30.25p 30.25p 0
04/07/2017 30.25p 30.25p 30.25p 30.25p 0
03/07/2017 30.25p 30.25p 30.25p 30.25p 3906
30/06/2017 30.25p 30.25p 30.25p 30.25p 0
29/06/2017 30.25p 30.25p 30.25p 30.25p 0
28/06/2017 30.25p 30.25p 30.25p 30.25p 0
27/06/2017 30.25p 30.25p 30.25p 30.25p 0
26/06/2017 30.25p 30.25p 30.25p 30.25p 2000
23/06/2017 30.25p 30.25p 30.25p 30.25p 230
22/06/2017 30.25p 30.25p 30.25p 30.25p 0
21/06/2017 30.25p 30.25p 30.25p 30.25p 0
20/06/2017 30.25p 30.25p 30.25p 30.25p 0
19/06/2017 30.50p 30.50p 30.25p 30.25p 0
16/06/2017 30.50p 30.50p 30.50p 30.50p 0
15/06/2017 30.50p 30.50p 30.50p 30.50p 0
14/06/2017 30.50p 30.50p 30.50p 30.50p 0
13/06/2017 30.50p 30.50p 30.50p 30.50p 0
12/06/2017 30.50p 30.50p 30.50p 30.50p 0
09/06/2017 30.50p 30.50p 30.50p 30.50p 0
08/06/2017 30.50p 30.50p 30.50p 30.50p 0
07/06/2017 30.50p 30.50p 30.50p 30.50p 0
06/06/2017 30.50p 30.50p 30.50p 30.50p 0
05/06/2017 31.00p 31.00p 30.00p 30.50p 18286
02/06/2017 31.00p 31.00p 31.00p 31.00p 0
01/06/2017 31.25p 31.00p 31.00p 31.00p 0
31/05/2017 31.25p 31.25p 31.00p 31.00p 0
30/05/2017 31.25p 31.25p 31.25p 31.25p 0
26/05/2017 31.25p 31.25p 30.25p 31.25p 601
25/05/2017 31.25p 31.25p 31.25p 31.25p 0
24/05/2017 31.75p 31.75p 31.01p 31.25p 15897
23/05/2017 31.50p 31.80p 31.01p 31.75p 15223
22/05/2017 31.25p 31.68p 31.25p 31.50p 30000
19/05/2017 31.25p 31.25p 31.25p 31.25p 0
18/05/2017 31.25p 31.25p 31.25p 31.25p 0
17/05/2017 31.25p 31.25p 30.50p 31.25p 7000
16/05/2017 31.00p 31.68p 30.31p 31.25p 4360
15/05/2017 31.00p 31.00p 30.25p 31.00p 1271
12/05/2017 31.00p 31.00p 31.00p 31.00p 0
11/05/2017 31.00p 31.00p 31.00p 31.00p 0
10/05/2017 31.00p 31.00p 31.00p 31.00p 0
09/05/2017 31.00p 31.00p 31.00p 31.00p 0
08/05/2017 31.75p 31.75p 31.00p 31.00p 5000
05/05/2017 31.75p 31.75p 31.75p 31.75p 0
04/05/2017 31.75p 31.75p 31.75p 31.75p 0
03/05/2017 31.75p 31.75p 31.75p 31.75p 0
02/05/2017 31.75p 31.75p 31.75p 31.75p 0
28/04/2017 31.75p 31.75p 31.75p 31.75p 0
27/04/2017 31.75p 31.75p 31.00p 31.75p 1030
26/04/2017 31.75p 31.75p 31.75p 31.75p 0
25/04/2017 31.75p 31.75p 31.75p 31.75p 0
24/04/2017 31.75p 31.88p 31.75p 31.75p 220
21/04/2017 31.75p 31.75p 31.75p 31.75p 0
20/04/2017 31.75p 31.75p 31.00p 31.75p 130
19/04/2017 31.75p 31.75p 31.75p 31.75p 0
18/04/2017 31.75p 31.75p 31.75p 31.75p 0
13/04/2017 32.25p 32.25p 31.00p 31.75p 16584
12/04/2017 32.25p 32.25p 32.25p 32.25p 0
11/04/2017 32.25p 32.25p 32.25p 32.25p 0
10/04/2017 32.25p 32.25p 32.25p 32.25p 0
07/04/2017 32.25p 32.25p 32.00p 32.25p 2254
06/04/2017 32.50p 32.50p 31.25p 32.25p 10000
05/04/2017 32.50p 32.50p 32.00p 32.50p 14170
04/04/2017 32.50p 32.50p 32.50p 32.50p 0
03/04/2017 32.50p 32.50p 32.00p 32.50p 1500
31/03/2017 32.50p 32.50p 32.00p 32.50p 102714
30/03/2017 32.50p 32.50p 32.50p 32.50p 0
29/03/2017 32.50p 32.50p 32.00p 32.50p 12650
28/03/2017 32.50p 32.50p 32.50p 32.50p 0
27/03/2017 32.50p 32.68p 32.50p 32.50p 2000
24/03/2017 32.50p 32.50p 32.32p 32.50p 507
23/03/2017 34.00p 34.00p 32.00p 32.50p 40782
22/03/2017 33.50p 33.50p 33.50p 33.50p 0
21/03/2017 33.50p 33.50p 33.50p 33.50p 0
20/03/2017 33.50p 33.89p 32.10p 33.50p 13371
17/03/2017 35.00p 35.00p 33.10p 33.50p 19247
16/03/2017 35.00p 35.00p 34.00p 35.00p 15000
15/03/2017 35.00p 35.40p 35.00p 35.00p 4508
14/03/2017 35.00p 35.45p 35.00p 35.00p 1500
13/03/2017 35.00p 35.00p 35.00p 35.00p 0
10/03/2017 35.00p 35.45p 34.15p 35.00p 1674
09/03/2017 35.00p 35.00p 35.00p 35.00p 0
08/03/2017 35.00p 35.00p 35.00p 35.00p 0
07/03/2017 35.00p 35.00p 35.00p 35.00p 0
06/03/2017 35.50p 35.50p 33.00p 35.00p 30210
03/03/2017 35.50p 36.00p 34.65p 35.50p 29946
02/03/2017 36.00p 36.90p 35.00p 35.50p 26500
01/03/2017 36.00p 37.00p 36.00p 36.00p 2675
28/02/2017 35.00p 36.69p 34.50p 36.00p 31507
27/02/2017 34.50p 34.50p 33.75p 34.50p 119
24/02/2017 34.50p 34.50p 34.50p 34.50p 0
23/02/2017 34.50p 34.50p 34.50p 34.50p 0
22/02/2017 34.00p 34.50p 33.75p 34.50p 7577
21/02/2017 34.00p 34.49p 33.75p 34.00p 11227
20/02/2017 34.00p 34.00p 34.00p 34.00p 0
17/02/2017 34.00p 34.00p 34.00p 34.00p 0
16/02/2017 34.00p 34.00p 33.75p 34.00p 5000
15/02/2017 34.00p 34.49p 33.75p 34.00p 3606
14/02/2017 34.00p 34.00p 33.75p 34.00p 23705
13/02/2017 34.00p 34.00p 34.00p 34.00p 0
10/02/2017 34.00p 34.00p 33.75p 34.00p 200
09/02/2017 34.00p 34.00p 34.00p 34.00p 0
08/02/2017 34.00p 34.00p 34.00p 34.00p 0
07/02/2017 34.00p 34.00p 34.00p 34.00p 0
06/02/2017 34.00p 34.00p 34.00p 34.00p 0
03/02/2017 32.50p 35.00p 32.50p 34.00p 48959
02/02/2017 32.00p 33.00p 32.00p 32.50p 25600
01/02/2017 32.00p 32.00p 32.00p 32.00p 0
31/01/2017 31.75p 32.60p 31.75p 32.00p 54000
30/01/2017 30.75p 31.75p 30.30p 31.75p 30673
27/01/2017 30.50p 30.50p 30.50p 30.50p 0
26/01/2017 30.50p 31.45p 30.50p 30.50p 4500
25/01/2017 30.50p 30.50p 29.80p 30.50p 60
24/01/2017 30.25p 31.00p 30.25p 30.50p 14500
23/01/2017 30.25p 30.25p 30.25p 30.25p 0
20/01/2017 30.00p 30.49p 30.00p 30.25p 5000
19/01/2017 30.00p 30.00p 30.00p 30.00p 650
18/01/2017 30.00p 30.00p 30.00p 30.00p 0
17/01/2017 30.00p 30.00p 30.00p 30.00p 0
16/01/2017 30.00p 30.00p 30.00p 30.00p 0
13/01/2017 30.00p 30.00p 30.00p 30.00p 0
12/01/2017 30.00p 30.00p 29.22p 30.00p 1020
11/01/2017 30.00p 30.00p 29.22p 30.00p 12099
10/01/2017 30.00p 30.00p 30.00p 30.00p 0
09/01/2017 30.00p 30.00p 29.22p 30.00p 1847
06/01/2017 30.00p 30.00p 30.00p 30.00p 0
05/01/2017 30.00p 30.00p 29.22p 30.00p 2878
04/01/2017 30.00p 30.00p 30.00p 30.00p 0
03/01/2017 30.00p 30.00p 30.00p 30.00p 0
30/12/2016 30.00p 30.00p 30.00p 30.00p 0
29/12/2016 29.50p 30.00p 29.50p 30.00p 363
28/12/2016 29.25p 29.81p 29.25p 29.50p 50000
23/12/2016 29.25p 29.25p 29.25p 29.25p 0
22/12/2016 29.25p 29.25p 29.25p 29.25p 0
21/12/2016 29.25p 29.81p 28.75p 29.25p 1362
20/12/2016 27.50p 29.25p 27.50p 29.25p 125000
19/12/2016 27.50p 27.85p 27.50p 27.50p 3555
16/12/2016 27.50p 27.50p 27.00p 27.50p 1604
15/12/2016 28.00p 28.00p 27.05p 27.50p 5237
14/12/2016 28.00p 28.00p 27.00p 27.50p 0
13/12/2016 28.00p 28.00p 28.00p 28.00p 0
12/12/2016 28.50p 28.50p 26.50p 28.00p 20000
09/12/2016 28.50p 28.50p 28.50p 28.50p 0
08/12/2016 28.75p 28.75p 28.05p 28.50p 4322
07/12/2016 29.75p 29.75p 28.50p 28.75p 10000
06/12/2016 29.75p 29.75p 29.75p 29.75p 0
05/12/2016 29.75p 29.75p 29.75p 29.75p 0
02/12/2016 29.75p 30.25p 28.87p 29.75p 1515
01/12/2016 29.75p 29.75p 29.75p 29.75p 0
30/11/2016 29.75p 29.75p 29.75p 29.75p 0
29/11/2016 29.75p 29.75p 29.75p 29.75p 0
28/11/2016 29.75p 29.75p 29.75p 29.75p 0
25/11/2016 29.75p 29.75p 29.75p 29.75p 0
24/11/2016 29.75p 29.75p 28.81p 29.75p 20000
23/11/2016 29.75p 29.75p 29.75p 29.75p 0
22/11/2016 29.75p 29.75p 29.00p 29.75p 3000
21/11/2016 29.50p 30.49p 29.50p 29.75p 4000
18/11/2016 29.50p 29.50p 28.72p 29.50p 19259
17/11/2016 29.50p 29.50p 28.25p 29.50p 83000
16/11/2016 29.50p 29.50p 27.50p 29.50p 0
15/11/2016 26.50p 27.50p 26.50p 27.50p 89036

*Close Price adjusted for both dividends and splits