Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2013 41.00p 41.75p 40.44p 40.50p 2752
16/09/2013 41.00p 42.48p 40.44p 41.00p 28024
13/09/2013 42.00p 43.45p 41.00p 41.00p 57369
12/09/2013 42.50p 44.90p 42.00p 42.00p 70833
11/09/2013 42.50p 45.00p 42.50p 45.00p 55628
10/09/2013 42.50p 44.90p 42.50p 42.50p 64671
09/09/2013 40.75p 44.70p 40.75p 42.50p 282563
06/09/2013 38.00p 40.75p 38.00p 40.75p 63077
05/09/2013 38.00p 40.00p 38.00p 38.00p 50000
04/09/2013 38.00p 39.00p 38.00p 38.00p 0
03/09/2013 38.00p 39.00p 38.00p 38.00p 7500
02/09/2013 38.50p 39.75p 36.90p 38.00p 1502
30/08/2013 41.00p 41.00p 36.40p 38.50p 63998
29/08/2013 41.00p 41.00p 39.30p 41.00p 101
28/08/2013 41.00p 41.00p 39.30p 41.00p 0
27/08/2013 41.00p 41.00p 39.30p 41.00p 2419
23/08/2013 41.00p 41.00p 39.30p 41.00p 2027
22/08/2013 41.00p 41.90p 41.00p 41.00p 0
21/08/2013 41.00p 41.90p 41.00p 41.00p 2040
20/08/2013 41.00p 41.00p 39.30p 41.00p 0
19/08/2013 41.00p 41.00p 39.30p 41.00p 330
16/08/2013 40.00p 41.00p 40.00p 41.00p 24390
15/08/2013 41.00p 41.00p 38.10p 40.00p 12575
14/08/2013 41.00p 41.00p 39.30p 41.00p 451
13/08/2013 41.00p 41.00p 39.25p 41.00p 6947
12/08/2013 41.00p 42.00p 39.72p 41.00p 2651
09/08/2013 42.00p 42.00p 39.72p 41.00p 4699
08/08/2013 40.00p 42.90p 37.00p 42.00p 158391
07/08/2013 38.50p 38.88p 38.00p 38.50p 0
06/08/2013 38.00p 38.88p 38.00p 38.50p 25000
05/08/2013 38.00p 38.00p 37.00p 38.00p 7000
02/08/2013 36.50p 39.00p 36.50p 38.00p 103000
01/08/2013 38.00p 38.00p 33.55p 36.50p 23350
31/07/2013 39.50p 39.50p 38.00p 38.00p 5000
30/07/2013 39.50p 40.60p 38.40p 39.50p 10179
29/07/2013 39.50p 40.60p 39.50p 39.50p 0
26/07/2013 39.50p 40.60p 39.50p 39.50p 0
25/07/2013 39.50p 40.60p 39.50p 39.50p 0
24/07/2013 39.50p 40.60p 39.50p 39.50p 2500
23/07/2013 39.50p 40.60p 38.33p 39.50p 85717
22/07/2013 40.50p 41.00p 39.50p 39.50p 0
19/07/2013 40.50p 41.00p 40.50p 40.50p 0
18/07/2013 40.50p 41.00p 40.50p 40.50p 4805
17/07/2013 41.50p 42.00p 40.00p 41.00p 0
16/07/2013 42.00p 42.00p 40.00p 42.00p 10000
15/07/2013 42.00p 42.50p 40.44p 42.00p 13756
12/07/2013 42.00p 42.00p 40.44p 42.00p 0
11/07/2013 42.00p 42.00p 40.44p 42.00p 15
10/07/2013 42.00p 42.50p 42.00p 42.00p 1976
09/07/2013 42.00p 42.00p 40.13p 42.00p 42000
08/07/2013 42.00p 42.00p 41.00p 42.00p 685
05/07/2013 42.00p 42.00p 41.05p 42.00p 6924
04/07/2013 42.00p 43.00p 42.00p 42.00p 28000
03/07/2013 42.00p 43.00p 42.00p 42.00p 1162
02/07/2013 42.00p 42.00p 41.00p 42.00p 522
01/07/2013 42.00p 43.00p 41.00p 42.00p 40160
28/06/2013 41.00p 43.00p 41.00p 42.00p 17000
27/06/2013 41.00p 42.00p 39.60p 41.00p 89981
26/06/2013 41.50p 42.50p 40.10p 41.50p 0
25/06/2013 42.50p 42.50p 40.10p 41.50p 10151
24/06/2013 42.00p 42.70p 41.03p 42.50p 10731
21/06/2013 42.50p 42.70p 41.03p 42.00p 7330
20/06/2013 41.50p 43.00p 41.03p 42.50p 28000
19/06/2013 40.50p 40.50p 38.00p 39.00p 20000
18/06/2013 40.50p 40.96p 40.50p 40.50p 0
17/06/2013 40.50p 40.96p 40.50p 40.50p 2441
14/06/2013 40.50p 40.99p 40.50p 40.50p 1798
13/06/2013 40.50p 40.99p 39.30p 40.50p 309
12/06/2013 40.50p 40.99p 40.50p 40.50p 0
11/06/2013 40.50p 40.99p 40.50p 40.50p 751
10/06/2013 40.50p 41.00p 39.25p 40.50p 22403
07/06/2013 40.50p 41.00p 40.50p 40.50p 26303
06/06/2013 40.50p 40.50p 39.00p 40.50p 1698
05/06/2013 40.50p 40.50p 39.00p 40.50p 4902
04/06/2013 40.50p 41.00p 39.00p 40.50p 0
03/06/2013 40.50p 41.00p 39.00p 40.50p 6302
31/05/2013 40.50p 40.50p 39.10p 40.50p 15000
30/05/2013 40.50p 41.00p 40.50p 40.50p 5310
29/05/2013 40.50p 40.50p 39.50p 40.50p 9156
28/05/2013 40.50p 41.20p 39.50p 40.50p 15548
24/05/2013 40.50p 41.20p 40.50p 40.50p 0
23/05/2013 40.50p 41.20p 40.50p 40.50p 185
22/05/2013 40.50p 41.20p 39.50p 40.50p 2115
21/05/2013 40.00p 41.22p 39.00p 40.50p 3163
20/05/2013 41.00p 41.00p 38.50p 40.00p 16191
17/05/2013 43.50p 43.50p 35.45p 41.00p 128196
16/05/2013 45.00p 47.00p 45.00p 45.00p 26445
15/05/2013 45.00p 45.00p 43.60p 45.00p 500
14/05/2013 45.00p 46.00p 43.50p 45.00p 0
13/05/2013 44.50p 46.00p 43.50p 45.00p 34599
10/05/2013 44.50p 44.50p 42.40p 44.50p 11500
09/05/2013 44.50p 45.39p 42.30p 44.50p 5250
08/05/2013 44.50p 45.40p 44.50p 44.50p 10303
07/05/2013 45.00p 45.00p 42.25p 44.50p 4400
03/05/2013 45.00p 47.50p 45.00p 45.00p 0
02/05/2013 47.50p 47.50p 45.00p 45.00p 6512
01/05/2013 49.00p 49.00p 45.80p 47.50p 6939
30/04/2013 47.50p 49.00p 45.50p 49.00p 38404
29/04/2013 47.50p 48.70p 44.50p 45.50p 25512
26/04/2013 47.50p 47.50p 46.01p 47.50p 0
25/04/2013 47.50p 47.50p 46.01p 47.50p 0
24/04/2013 47.50p 47.50p 46.01p 47.50p 0
23/04/2013 47.50p 47.50p 46.01p 47.50p 54
22/04/2013 47.50p 47.50p 46.01p 47.50p 0
19/04/2013 47.50p 47.50p 46.01p 47.50p 26667
18/04/2013 47.50p 49.00p 46.00p 47.50p 0
17/04/2013 47.50p 49.00p 46.00p 47.50p 0
16/04/2013 47.50p 49.00p 46.00p 47.50p 0
15/04/2013 48.00p 49.00p 46.00p 47.50p 21762
12/04/2013 48.00p 48.00p 46.00p 48.00p 0
11/04/2013 48.00p 48.00p 46.00p 48.00p 0
10/04/2013 48.00p 48.00p 46.00p 48.00p 25207
09/04/2013 47.50p 49.25p 47.50p 48.00p 12682
08/04/2013 49.00p 49.75p 44.50p 47.50p 16902
05/04/2013 44.50p 45.45p 44.50p 44.50p 57000
04/04/2013 44.50p 45.20p 42.24p 44.50p 62771
03/04/2013 44.50p 45.20p 43.10p 44.50p 29500
02/04/2013 44.00p 44.50p 43.00p 44.00p 16218
28/03/2013 45.50p 45.50p 42.00p 44.00p 36484
27/03/2013 46.50p 48.50p 45.50p 45.50p 0
26/03/2013 48.50p 48.50p 46.50p 46.50p 1200
25/03/2013 51.50p 51.50p 47.50p 48.50p 24302
22/03/2013 51.50p 51.50p 50.03p 51.50p 0
21/03/2013 51.50p 51.50p 50.03p 51.50p 150
20/03/2013 51.50p 51.50p 49.55p 51.50p 6013
19/03/2013 51.50p 51.50p 50.03p 51.50p 150
18/03/2013 51.50p 51.50p 50.04p 51.50p 5000
15/03/2013 51.50p 52.34p 51.00p 51.50p 0
14/03/2013 51.50p 52.34p 51.00p 51.50p 1253
13/03/2013 51.00p 51.00p 50.30p 51.00p 1800
12/03/2013 51.00p 51.00p 50.50p 51.00p 500
11/03/2013 51.00p 51.00p 50.50p 51.00p 1204
08/03/2013 51.00p 51.60p 51.00p 51.00p 0
07/03/2013 51.00p 51.60p 51.00p 51.00p 7917
06/03/2013 50.00p 50.00p 48.50p 50.00p 0
05/03/2013 49.50p 50.00p 48.50p 49.50p 50628
04/03/2013 48.50p 51.90p 48.00p 49.50p 353956
01/03/2013 46.50p 50.12p 46.50p 48.50p 42905
28/02/2013 46.50p 48.00p 46.25p 46.50p 25364
27/02/2013 46.00p 48.00p 46.00p 46.50p 300
26/02/2013 46.00p 46.00p 45.52p 46.00p 0
25/02/2013 46.00p 46.00p 45.52p 46.00p 7306
22/02/2013 45.00p 48.00p 45.00p 46.00p 25587
21/02/2013 45.00p 48.00p 44.00p 47.00p 172518
20/02/2013 45.00p 45.00p 44.52p 45.00p 5175
19/02/2013 45.00p 45.60p 43.90p 45.00p 0
18/02/2013 44.50p 45.60p 43.90p 45.00p 2791
15/02/2013 44.50p 44.50p 43.85p 44.50p 2379
14/02/2013 42.50p 46.75p 41.50p 44.50p 28585
13/02/2013 40.50p 42.00p 40.50p 41.50p 30000
12/02/2013 39.00p 41.00p 38.50p 41.00p 130792
11/02/2013 39.00p 41.00p 39.00p 39.00p 0
08/02/2013 39.00p 41.00p 39.00p 40.00p 19432
07/02/2013 39.00p 41.00p 38.40p 40.00p 30000
06/02/2013 39.00p 41.00p 38.40p 39.00p 46606
05/02/2013 39.00p 40.00p 38.40p 39.00p 10000
04/02/2013 36.00p 40.00p 36.00p 40.00p 42480
01/02/2013 32.50p 38.00p 29.75p 38.00p 126831
31/01/2013 32.50p 33.00p 30.25p 32.50p 70700
30/01/2013 33.00p 33.00p 30.00p 33.00p 47166
29/01/2013 36.50p 36.50p 31.25p 33.00p 35192
28/01/2013 41.00p 41.00p 35.50p 36.50p 23758
25/01/2013 41.00p 42.50p 40.00p 41.00p 0
24/01/2013 41.00p 42.50p 40.00p 41.00p 0
23/01/2013 42.50p 42.50p 40.00p 41.00p 10000
22/01/2013 42.50p 42.50p 41.00p 42.50p 0
21/01/2013 42.50p 42.50p 41.00p 42.50p 1926
18/01/2013 42.50p 43.25p 40.13p 42.50p 6732
17/01/2013 42.50p 43.40p 42.50p 42.50p 3997
16/01/2013 42.50p 43.50p 42.50p 42.50p 0
15/01/2013 42.50p 43.50p 42.50p 42.50p 0
14/01/2013 42.50p 43.50p 42.50p 42.50p 0
11/01/2013 42.50p 43.50p 42.50p 42.50p 418
10/01/2013 44.00p 45.12p 42.00p 42.50p 10431
09/01/2013 44.00p 44.00p 42.75p 44.00p 308
08/01/2013 44.00p 44.00p 43.00p 43.00p 10000
07/01/2013 44.50p 44.50p 42.75p 44.00p 3168
04/01/2013 45.00p 46.00p 42.75p 44.50p 22747
03/01/2013 45.00p 46.12p 43.75p 45.00p 6582
02/01/2013 45.50p 45.50p 44.50p 45.00p 8218
31/12/2012 45.00p 46.34p 45.00p 45.50p 2120
28/12/2012 45.00p 46.00p 44.13p 45.00p 26263
27/12/2012 45.00p 46.00p 45.00p 45.00p 65000
24/12/2012 45.00p 45.75p 45.00p 45.00p 1604
21/12/2012 43.50p 45.75p 43.50p 45.00p 8000
20/12/2012 42.50p 43.95p 41.45p 43.50p 19800
19/12/2012 41.00p 43.96p 41.00p 42.50p 35000
18/12/2012 42.50p 43.65p 41.06p 42.50p 1500
17/12/2012 42.50p 42.50p 41.00p 42.50p 2372
14/12/2012 42.50p 43.70p 42.50p 42.50p 0
13/12/2012 42.50p 43.70p 42.50p 42.50p 155
12/12/2012 42.50p 43.00p 42.00p 42.50p 0
11/12/2012 43.00p 43.00p 42.00p 42.50p 2500
10/12/2012 43.00p 43.75p 43.00p 43.00p 1500
07/12/2012 43.00p 43.00p 42.25p 43.00p 0
06/12/2012 43.00p 43.00p 42.25p 43.00p 0
05/12/2012 43.00p 43.00p 42.25p 43.00p 205
04/12/2012 43.00p 43.00p 43.00p 43.00p 717
03/12/2012 43.00p 44.00p 43.00p 43.00p 3363
30/11/2012 43.00p 44.00p 43.00p 43.00p 56

*Close Price adjusted for both dividends and splits