Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2016 21.50p 23.00p 21.50p 22.00p 48255
29/01/2016 21.50p 21.50p 21.50p 21.50p 0
28/01/2016 21.50p 21.50p 21.43p 21.50p 2000
27/01/2016 21.50p 21.50p 21.50p 21.50p 0
26/01/2016 21.50p 21.50p 21.50p 21.50p 0
25/01/2016 21.50p 21.90p 21.37p 21.50p 11370
22/01/2016 21.50p 21.50p 21.50p 21.50p 0
21/01/2016 21.50p 21.50p 21.00p 21.50p 2400
20/01/2016 21.50p 21.50p 21.50p 21.50p 0
19/01/2016 21.50p 21.50p 21.26p 21.50p 9248
18/01/2016 21.25p 21.95p 21.25p 21.50p 9054
15/01/2016 21.25p 21.25p 21.25p 21.25p 0
14/01/2016 21.25p 21.92p 21.25p 21.25p 10000
13/01/2016 21.25p 21.25p 21.25p 21.25p 0
12/01/2016 21.00p 21.25p 20.77p 21.25p 30000
11/01/2016 21.50p 21.55p 21.00p 21.00p 20000
08/01/2016 21.50p 22.00p 21.50p 21.75p 55000
07/01/2016 21.50p 21.50p 21.50p 21.50p 0
06/01/2016 22.75p 22.75p 21.75p 21.75p 26200
05/01/2016 21.25p 22.75p 21.25p 22.75p 68931
04/01/2016 19.75p 21.50p 19.75p 21.00p 174197
31/12/2015 19.75p 19.75p 19.37p 19.75p 3000
30/12/2015 20.00p 20.00p 19.63p 19.75p 90359
29/12/2015 20.00p 20.00p 19.53p 20.00p 21282
24/12/2015 20.25p 20.25p 19.73p 20.00p 6520
23/12/2015 20.00p 20.25p 19.69p 20.25p 251998
22/12/2015 19.75p 20.00p 19.75p 20.00p 0
21/12/2015 17.75p 20.19p 17.25p 19.75p 296736
18/12/2015 17.50p 18.00p 17.50p 17.75p 834366
17/12/2015 17.50p 17.50p 17.50p 17.50p 100000
16/12/2015 17.50p 17.50p 17.50p 17.50p 0
15/12/2015 17.50p 17.50p 17.50p 17.50p 0
14/12/2015 17.87p 17.87p 16.90p 17.50p 35830
11/12/2015 17.87p 17.87p 17.87p 17.87p 0
10/12/2015 18.00p 18.00p 17.50p 17.87p 20000
09/12/2015 18.00p 18.00p 18.00p 18.00p 0
08/12/2015 18.00p 18.00p 17.75p 18.00p 288
07/12/2015 18.00p 18.00p 17.75p 18.00p 2500
04/12/2015 18.25p 18.25p 18.00p 18.00p 12850
03/12/2015 18.25p 18.25p 18.25p 18.25p 0
02/12/2015 18.13p 18.45p 18.00p 18.25p 680095
01/12/2015 19.00p 19.00p 18.00p 18.13p 46219
30/11/2015 19.00p 19.00p 19.00p 19.00p 0
27/11/2015 19.00p 19.00p 19.00p 19.00p 0
26/11/2015 19.00p 19.00p 19.00p 19.00p 0
25/11/2015 19.00p 19.00p 19.00p 19.00p 0
24/11/2015 19.00p 19.00p 19.00p 19.00p 0
23/11/2015 19.00p 19.25p 19.00p 19.00p 259
20/11/2015 19.00p 19.00p 18.06p 19.00p 6882
19/11/2015 19.00p 19.32p 19.00p 19.00p 15476
18/11/2015 19.50p 19.50p 19.00p 19.00p 3338
17/11/2015 19.50p 19.50p 19.00p 19.50p 52092
16/11/2015 19.50p 19.50p 19.44p 19.50p 3544
13/11/2015 19.50p 19.50p 19.50p 19.50p 0
12/11/2015 19.50p 19.50p 19.50p 19.50p 0
11/11/2015 19.50p 19.50p 19.50p 19.50p 0
10/11/2015 19.50p 19.50p 19.45p 19.50p 12792
09/11/2015 19.50p 19.50p 19.50p 19.50p 0
06/11/2015 19.50p 19.50p 19.50p 19.50p 0
05/11/2015 19.50p 19.50p 19.50p 19.50p 0
04/11/2015 19.50p 19.50p 19.50p 19.50p 0
03/11/2015 19.50p 19.50p 19.50p 19.50p 0
02/11/2015 19.50p 19.50p 19.00p 19.50p 2989
30/10/2015 19.50p 19.50p 19.00p 19.50p 4884
29/10/2015 19.50p 19.50p 19.00p 19.50p 4000
28/10/2015 19.50p 19.50p 19.00p 19.50p 3077
27/10/2015 19.50p 19.50p 19.48p 19.50p 12772
26/10/2015 19.50p 19.50p 19.48p 19.50p 1219
23/10/2015 19.50p 19.50p 19.00p 19.50p 472
22/10/2015 19.50p 19.50p 19.50p 19.50p 0
21/10/2015 19.50p 19.50p 19.50p 19.50p 0
20/10/2015 19.50p 19.50p 19.50p 19.50p 0
19/10/2015 19.50p 19.50p 19.00p 19.50p 10000
16/10/2015 20.00p 20.00p 19.11p 19.50p 22540
15/10/2015 19.25p 20.28p 19.25p 20.00p 136608
14/10/2015 18.25p 19.65p 18.25p 19.00p 91450
13/10/2015 18.13p 18.45p 17.25p 18.25p 1268361
12/10/2015 18.13p 18.13p 18.13p 18.13p 0
09/10/2015 18.13p 18.13p 18.13p 18.13p 0
08/10/2015 18.00p 18.13p 17.55p 18.13p 53440
07/10/2015 19.25p 19.25p 17.13p 18.25p 293433
06/10/2015 19.25p 19.25p 18.85p 19.25p 15000
05/10/2015 19.25p 19.25p 18.96p 19.25p 2000
02/10/2015 19.25p 19.25p 19.25p 19.25p 0
01/10/2015 19.75p 21.00p 19.25p 19.25p 85000
30/09/2015 20.25p 20.34p 19.75p 19.75p 40000
29/09/2015 20.50p 21.00p 20.25p 20.25p 75981
28/09/2015 19.50p 20.50p 19.45p 20.50p 173247
25/09/2015 19.00p 19.50p 18.58p 19.50p 890633
24/09/2015 20.50p 20.50p 17.70p 19.00p 1180706
23/09/2015 24.25p 24.69p 20.26p 20.50p 182495
22/09/2015 25.75p 25.75p 25.75p 25.75p 0
21/09/2015 25.75p 25.75p 25.75p 25.75p 0
18/09/2015 25.75p 26.40p 25.75p 25.75p 18296
17/09/2015 26.00p 26.00p 25.75p 25.75p 0
16/09/2015 26.00p 26.00p 26.00p 26.00p 0
15/09/2015 26.00p 26.00p 26.00p 26.00p 0
14/09/2015 26.00p 26.00p 26.00p 26.00p 0
11/09/2015 26.00p 26.00p 25.50p 26.00p 50000
10/09/2015 27.00p 27.00p 25.50p 26.00p 25000
09/09/2015 27.00p 27.00p 27.00p 27.00p 0
08/09/2015 27.00p 27.00p 27.00p 27.00p 0
07/09/2015 27.00p 27.00p 27.00p 27.00p 0
04/09/2015 26.75p 27.00p 26.25p 27.00p 25500
03/09/2015 26.75p 28.00p 26.75p 26.75p 100000
02/09/2015 25.50p 27.00p 25.50p 26.25p 10000
01/09/2015 25.50p 25.50p 25.50p 25.50p 0
28/08/2015 25.50p 25.50p 25.50p 25.50p 0
27/08/2015 25.50p 25.50p 25.50p 25.50p 0
26/08/2015 25.75p 25.75p 25.00p 25.50p 1159
25/08/2015 25.75p 25.75p 25.75p 25.75p 0
24/08/2015 25.75p 25.75p 25.00p 25.75p 1930
21/08/2015 26.25p 26.25p 25.75p 25.75p 2500
20/08/2015 27.75p 27.75p 26.05p 26.25p 40000
19/08/2015 27.75p 27.75p 27.75p 27.75p 0
18/08/2015 27.75p 27.75p 27.75p 27.75p 0
17/08/2015 27.75p 27.75p 27.75p 27.75p 0
14/08/2015 28.00p 28.25p 26.50p 27.75p 28415
13/08/2015 28.25p 28.25p 28.00p 28.00p 0
12/08/2015 28.25p 28.25p 27.50p 28.25p 2300
11/08/2015 28.50p 28.50p 27.25p 28.25p 27500
10/08/2015 28.50p 28.50p 28.50p 28.50p 0
07/08/2015 28.50p 28.50p 28.50p 28.50p 0
06/08/2015 28.50p 28.50p 28.50p 28.50p 0
05/08/2015 28.50p 28.50p 28.00p 28.50p 5187
04/08/2015 28.50p 28.50p 28.50p 28.50p 0
03/08/2015 28.50p 28.50p 28.00p 28.50p 1284
31/07/2015 28.50p 28.50p 28.50p 28.50p 0
30/07/2015 28.50p 28.50p 28.25p 28.50p 32670
29/07/2015 28.50p 28.50p 28.50p 28.50p 0
28/07/2015 28.50p 28.50p 28.01p 28.50p 41
27/07/2015 28.50p 28.50p 28.50p 28.50p 0
24/07/2015 28.50p 28.50p 28.00p 28.50p 398
23/07/2015 28.75p 28.75p 28.00p 28.50p 900
22/07/2015 29.25p 29.25p 28.00p 28.75p 21634
21/07/2015 29.25p 29.25p 29.03p 29.25p 6152
20/07/2015 29.25p 29.25p 27.75p 29.25p 0
17/07/2015 29.25p 29.25p 29.08p 29.25p 3367
16/07/2015 29.25p 29.25p 29.25p 29.25p 0
15/07/2015 29.25p 29.25p 29.25p 29.25p 0
14/07/2015 29.25p 29.25p 29.25p 29.25p 0
13/07/2015 29.62p 29.62p 29.25p 29.25p 20152
10/07/2015 29.62p 29.62p 28.25p 28.25p 839
09/07/2015 29.75p 29.75p 28.63p 29.62p 33669
08/07/2015 29.75p 29.75p 29.75p 29.75p 0
07/07/2015 29.75p 29.75p 29.75p 29.75p 0
06/07/2015 29.75p 29.85p 29.75p 29.75p 4330
03/07/2015 29.75p 29.75p 29.75p 29.75p 0
02/07/2015 29.75p 29.75p 29.75p 29.75p 0
01/07/2015 29.75p 29.75p 29.66p 29.75p 262
30/06/2015 29.75p 29.75p 29.75p 29.75p 0
29/06/2015 29.75p 29.75p 29.60p 29.75p 8197
26/06/2015 29.75p 29.75p 29.75p 29.75p 0
25/06/2015 29.75p 29.75p 29.60p 29.75p 11708
24/06/2015 29.75p 29.75p 29.60p 29.75p 912
23/06/2015 29.75p 29.90p 29.60p 29.75p 7171
22/06/2015 29.75p 29.75p 29.60p 29.75p 1500
19/06/2015 29.75p 29.90p 29.60p 29.75p 61000
18/06/2015 29.75p 29.75p 29.60p 29.75p 1948
17/06/2015 29.75p 29.75p 29.75p 29.75p 0
16/06/2015 30.25p 30.25p 29.50p 29.75p 55000
15/06/2015 30.25p 30.25p 30.25p 30.25p 0
12/06/2015 30.25p 30.25p 29.60p 30.25p 1462
11/06/2015 30.00p 30.15p 29.50p 30.00p 47500
10/06/2015 29.75p 30.00p 29.75p 30.00p 1650
09/06/2015 29.75p 29.75p 29.10p 29.75p 2890
08/06/2015 29.75p 29.75p 29.75p 29.75p 0
05/06/2015 29.75p 29.75p 29.75p 29.75p 0
04/06/2015 29.75p 29.75p 29.75p 29.75p 0
03/06/2015 29.50p 30.00p 29.50p 29.75p 10000
02/06/2015 29.50p 29.50p 29.00p 29.50p 11031
01/06/2015 29.75p 29.75p 29.23p 29.75p 14184
29/05/2015 30.00p 30.00p 29.50p 29.75p 6990
28/05/2015 30.00p 30.00p 30.00p 30.00p 0
27/05/2015 30.00p 30.00p 30.00p 30.00p 0
26/05/2015 30.00p 30.40p 29.50p 30.00p 1415
22/05/2015 30.00p 30.00p 30.00p 30.00p 0
21/05/2015 30.00p 30.00p 29.50p 30.00p 1882
20/05/2015 30.00p 30.00p 30.00p 30.00p 0
19/05/2015 30.00p 30.00p 29.50p 30.00p 7192
18/05/2015 30.00p 30.00p 30.00p 30.00p 0
15/05/2015 30.00p 30.00p 29.32p 30.00p 31500
14/05/2015 30.00p 30.00p 30.00p 30.00p 0
13/05/2015 30.00p 30.00p 30.00p 30.00p 0
12/05/2015 30.00p 30.00p 30.00p 30.00p 0
11/05/2015 30.00p 30.00p 30.00p 30.00p 0
08/05/2015 30.00p 30.00p 30.00p 30.00p 0
07/05/2015 30.00p 30.00p 29.30p 30.00p 52
06/05/2015 30.00p 30.00p 29.30p 30.00p 3871
05/05/2015 30.25p 30.25p 29.10p 30.00p 25012
01/05/2015 30.25p 30.25p 30.25p 30.25p 0
30/04/2015 30.25p 31.40p 30.25p 30.25p 25000
29/04/2015 30.75p 30.75p 29.10p 30.25p 9000
28/04/2015 30.75p 30.75p 30.75p 30.75p 0
27/04/2015 30.75p 30.75p 30.75p 30.75p 0
24/04/2015 31.50p 31.50p 30.75p 30.75p 60000
23/04/2015 31.50p 31.50p 31.40p 31.50p 244
22/04/2015 31.50p 31.50p 31.50p 31.50p 0
21/04/2015 32.00p 32.00p 31.00p 31.50p 25000
20/04/2015 32.00p 32.00p 31.10p 32.00p 10254

*Close Price adjusted for both dividends and splits