RM (RM.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM

Date Open High Low Close* Volume
16/12/2014 147.00p 155.00p 146.44p 155.00p 37869
15/12/2014 151.00p 151.00p 146.32p 147.00p 3945
12/12/2014 151.00p 151.00p 149.00p 150.00p 28984
11/12/2014 151.00p 151.00p 147.00p 150.50p 11328
10/12/2014 147.00p 151.00p 147.00p 151.00p 2149
09/12/2014 154.00p 154.00p 148.00p 151.00p 1503635
08/12/2014 156.75p 156.75p 152.25p 153.63p 204736
05/12/2014 155.75p 155.75p 152.50p 155.75p 3743
04/12/2014 157.00p 158.00p 153.00p 153.00p 14407
03/12/2014 160.00p 164.00p 157.38p 158.00p 7004
02/12/2014 156.00p 158.00p 153.81p 158.00p 14134
01/12/2014 157.45p 162.00p 156.00p 159.50p 4137
28/11/2014 163.50p 163.50p 157.73p 162.00p 33525
27/11/2014 159.75p 162.75p 159.75p 162.75p 14851
26/11/2014 160.00p 163.00p 156.00p 163.00p 47329
25/11/2014 153.75p 165.97p 151.00p 161.00p 66400
24/11/2014 153.75p 153.75p 150.00p 151.00p 507768
21/11/2014 148.00p 154.50p 145.50p 154.50p 112880
20/11/2014 144.25p 148.00p 144.25p 148.00p 9375
19/11/2014 147.00p 148.00p 147.00p 148.00p 112
18/11/2014 147.50p 147.75p 144.50p 147.75p 2649
17/11/2014 147.50p 148.00p 146.90p 148.00p 1081
14/11/2014 147.25p 147.75p 143.00p 147.75p 66
13/11/2014 147.75p 147.75p 143.25p 147.75p 74
12/11/2014 140.25p 147.75p 140.25p 147.75p 4440
11/11/2014 147.25p 147.75p 143.78p 147.75p 1056
10/11/2014 147.00p 147.00p 142.83p 145.75p 10233
07/11/2014 147.00p 147.75p 143.75p 145.88p 29689
06/11/2014 143.50p 147.50p 143.00p 143.00p 29103
05/11/2014 147.75p 148.00p 143.26p 148.00p 2219
04/11/2014 147.25p 147.25p 140.00p 140.00p 6886
03/11/2014 147.50p 147.50p 142.58p 146.38p 22097
31/10/2014 144.75p 145.07p 142.80p 145.00p 22898
30/10/2014 144.75p 146.00p 142.12p 146.00p 56433
29/10/2014 144.50p 145.00p 139.44p 145.00p 39465
28/10/2014 144.75p 144.75p 142.55p 144.00p 1622
27/10/2014 145.00p 145.00p 140.22p 145.00p 18190
24/10/2014 144.75p 144.75p 138.25p 143.50p 1124
23/10/2014 144.75p 144.75p 141.38p 141.38p 5696
22/10/2014 144.75p 144.75p 138.25p 141.25p 1295
21/10/2014 140.00p 144.75p 139.04p 141.88p 13197
20/10/2014 140.00p 145.00p 139.07p 145.00p 10322
17/10/2014 140.00p 140.00p 133.75p 140.00p 124818
16/10/2014 136.75p 139.75p 134.00p 134.00p 27099
15/10/2014 140.25p 143.13p 135.00p 135.00p 1266029
14/10/2014 142.25p 144.00p 142.00p 143.00p 15327
13/10/2014 147.00p 149.75p 142.00p 142.00p 25109
10/10/2014 149.75p 150.00p 147.00p 150.00p 8552
09/10/2014 150.00p 150.00p 148.46p 149.13p 14388
08/10/2014 152.75p 152.75p 148.25p 150.00p 13367
07/10/2014 148.00p 150.00p 148.00p 150.00p 32890
06/10/2014 150.00p 156.00p 148.00p 148.50p 260734
03/10/2014 157.75p 157.75p 148.00p 148.00p 10822
02/10/2014 158.00p 158.00p 148.25p 151.00p 65672
01/10/2014 158.00p 158.00p 151.25p 158.00p 7623
30/09/2014 157.75p 158.00p 150.75p 157.00p 173826
29/09/2014 154.75p 156.00p 153.00p 156.00p 35258
26/09/2014 153.00p 155.00p 149.25p 154.00p 56284
25/09/2014 149.75p 152.00p 148.75p 150.00p 29455
24/09/2014 145.50p 149.75p 143.50p 144.50p 23579
23/09/2014 147.00p 147.00p 144.43p 147.00p 13967
22/09/2014 142.00p 149.07p 142.00p 147.00p 47049
19/09/2014 140.25p 147.00p 140.25p 146.25p 53498
18/09/2014 138.25p 147.00p 137.42p 147.00p 87100
17/09/2014 122.25p 145.25p 120.00p 132.25p 252358
16/09/2014 126.00p 127.25p 122.00p 122.00p 108774
15/09/2014 127.75p 133.25p 126.25p 126.25p 30086
12/09/2014 130.00p 133.50p 127.75p 128.75p 75628
11/09/2014 132.25p 138.75p 130.00p 130.00p 11949
10/09/2014 137.00p 138.51p 132.00p 132.00p 624092
09/09/2014 133.25p 135.50p 132.00p 134.00p 70235
08/09/2014 134.25p 137.50p 132.50p 132.50p 36779
05/09/2014 144.25p 149.25p 135.00p 135.00p 38813
04/09/2014 149.75p 149.75p 144.00p 144.00p 12743
03/09/2014 149.00p 151.01p 147.00p 147.00p 50498
02/09/2014 154.75p 154.75p 147.75p 149.00p 24783
01/09/2014 152.00p 158.00p 150.25p 153.75p 14857
29/08/2014 159.75p 159.75p 154.00p 154.00p 6041
28/08/2014 161.25p 161.25p 156.00p 159.00p 1454
27/08/2014 162.75p 162.75p 157.25p 158.00p 2348
26/08/2014 161.75p 161.75p 156.23p 159.00p 484
22/08/2014 161.75p 162.00p 160.00p 162.00p 55
21/08/2014 163.75p 163.75p 158.00p 162.00p 21360
20/08/2014 159.00p 160.00p 158.15p 160.00p 3282
19/08/2014 159.75p 159.75p 158.11p 159.00p 35573
18/08/2014 162.75p 163.00p 158.00p 158.00p 12769
15/08/2014 161.75p 161.75p 158.26p 159.75p 7132
14/08/2014 161.75p 161.75p 161.00p 161.00p 2791
13/08/2014 161.75p 161.75p 158.38p 160.75p 605
12/08/2014 164.75p 164.75p 159.50p 161.00p 12599
11/08/2014 162.50p 163.25p 159.50p 161.00p 27445
08/08/2014 161.90p 164.00p 156.48p 162.37p 75320
07/08/2014 160.00p 165.00p 157.00p 164.00p 49532
06/08/2014 159.75p 160.00p 155.25p 160.00p 13882
05/08/2014 159.75p 160.00p 154.75p 160.00p 23058
04/08/2014 155.00p 158.05p 154.50p 154.75p 31153
01/08/2014 158.25p 163.25p 158.00p 158.00p 5776
31/07/2014 167.75p 168.00p 160.00p 160.00p 29894
30/07/2014 167.75p 168.00p 161.17p 168.00p 15074
29/07/2014 160.75p 167.75p 160.75p 167.75p 22564
28/07/2014 162.25p 166.10p 162.00p 165.00p 22066
25/07/2014 169.75p 169.75p 162.25p 164.00p 16418
24/07/2014 169.75p 169.75p 162.00p 162.00p 17658
23/07/2014 170.00p 170.00p 163.00p 166.75p 7453
22/07/2014 167.00p 167.75p 162.86p 167.75p 6918
21/07/2014 170.00p 170.00p 164.00p 168.00p 49735
18/07/2014 170.00p 170.50p 164.50p 169.00p 16319
17/07/2014 169.75p 170.50p 166.75p 170.50p 16405
16/07/2014 170.00p 170.00p 164.75p 168.00p 35782
15/07/2014 168.50p 169.75p 163.50p 168.00p 30374
14/07/2014 168.25p 169.06p 163.16p 166.00p 73552
11/07/2014 170.00p 170.00p 166.89p 168.50p 126270
10/07/2014 170.50p 170.50p 165.97p 168.00p 24530
09/07/2014 169.50p 169.75p 165.75p 168.00p 30500
08/07/2014 168.50p 170.00p 166.00p 169.75p 11977
07/07/2014 167.00p 172.50p 165.50p 167.00p 760103
04/07/2014 169.75p 172.50p 163.83p 172.50p 57799
03/07/2014 167.75p 170.00p 164.25p 170.00p 62867
02/07/2014 167.75p 167.75p 162.17p 162.50p 100379
01/07/2014 167.50p 168.00p 163.50p 165.50p 8229
30/06/2014 166.00p 168.00p 165.25p 168.00p 26622
27/06/2014 166.75p 168.00p 166.10p 168.00p 13316
26/06/2014 164.00p 170.00p 162.73p 170.00p 30466
25/06/2014 167.00p 167.00p 162.75p 163.50p 60258
24/06/2014 159.75p 171.25p 156.62p 165.50p 213676
23/06/2014 157.50p 158.75p 155.50p 157.50p 55200
20/06/2014 170.00p 170.00p 151.00p 160.00p 2374145
19/06/2014 168.00p 171.75p 168.00p 168.50p 31088
18/06/2014 170.00p 172.00p 168.00p 169.00p 32632
17/06/2014 171.00p 171.75p 169.00p 170.00p 89894
16/06/2014 171.00p 171.00p 166.75p 169.75p 413737
13/06/2014 170.75p 170.75p 166.25p 170.00p 34551
12/06/2014 174.00p 174.00p 165.00p 169.50p 93043
11/06/2014 171.00p 174.00p 168.00p 168.00p 784661
10/06/2014 174.00p 174.00p 168.25p 171.00p 87687
09/06/2014 168.00p 173.75p 167.86p 171.00p 13961
06/06/2014 160.25p 173.00p 160.25p 172.00p 120331
05/06/2014 163.75p 167.00p 161.41p 167.00p 130625
04/06/2014 161.25p 162.00p 157.00p 161.50p 83978
03/06/2014 156.75p 161.85p 155.53p 161.50p 58543
02/06/2014 156.50p 157.00p 150.90p 157.00p 34262
30/05/2014 152.25p 153.38p 150.00p 152.50p 371091
29/05/2014 151.75p 157.00p 148.25p 157.00p 162703
28/05/2014 152.45p 152.45p 149.23p 150.13p 2360
27/05/2014 140.00p 152.54p 140.00p 150.00p 47137
23/05/2014 139.50p 139.90p 135.87p 135.87p 2913
22/05/2014 135.00p 141.90p 135.00p 138.75p 20743
21/05/2014 145.00p 147.00p 129.00p 139.50p 82626
20/05/2014 125.00p 129.75p 125.00p 129.00p 6119
19/05/2014 132.25p 132.25p 125.25p 128.63p 5166
16/05/2014 125.25p 130.23p 125.25p 127.00p 16878
15/05/2014 132.00p 135.68p 127.00p 127.00p 10672
14/05/2014 135.00p 141.75p 134.00p 134.00p 18780
13/05/2014 135.85p 138.75p 135.00p 138.75p 5637
12/05/2014 135.25p 142.33p 135.00p 135.00p 5042
09/05/2014 139.00p 141.38p 138.25p 139.37p 0
08/05/2014 139.00p 141.38p 138.25p 141.38p 31189
07/05/2014 137.37p 140.50p 137.37p 140.50p 1818
06/05/2014 141.33p 145.00p 137.05p 140.63p 10554
02/05/2014 142.00p 145.00p 139.44p 145.00p 5719
01/05/2014 136.00p 138.50p 136.00p 138.50p 945
30/04/2014 137.00p 141.33p 135.30p 138.50p 30859
29/04/2014 137.00p 138.75p 137.00p 138.50p 5635
28/04/2014 138.50p 140.00p 138.00p 138.75p 1632
25/04/2014 142.00p 149.75p 138.50p 140.00p 28135
24/04/2014 149.75p 149.75p 143.64p 149.75p 6299
23/04/2014 150.00p 150.00p 143.00p 149.75p 53624
22/04/2014 150.00p 150.00p 143.00p 143.00p 18604
17/04/2014 145.25p 149.00p 143.00p 143.00p 175156
16/04/2014 147.25p 152.25p 147.25p 149.87p 10425
15/04/2014 152.25p 152.50p 147.00p 152.00p 18568
14/04/2014 153.00p 153.00p 145.25p 152.00p 11477
11/04/2014 146.00p 149.13p 145.55p 149.00p 11260
10/04/2014 147.30p 150.80p 147.30p 149.13p 194901
09/04/2014 151.25p 151.25p 147.30p 150.00p 122308
08/04/2014 150.00p 150.50p 147.50p 150.50p 53927
07/04/2014 149.50p 154.23p 149.50p 149.50p 62400
04/04/2014 149.50p 154.23p 149.50p 151.75p 246769
03/04/2014 149.50p 153.50p 149.50p 152.13p 4309
02/04/2014 155.00p 155.00p 152.10p 153.50p 18564
01/04/2014 154.00p 154.00p 148.50p 151.50p 20000
31/03/2014 148.75p 152.59p 148.50p 148.50p 8324
28/03/2014 155.00p 155.00p 149.00p 151.75p 183949
27/03/2014 154.48p 154.48p 148.60p 151.75p 1476
26/03/2014 149.75p 155.00p 145.00p 152.25p 24866
25/03/2014 142.00p 150.00p 142.00p 145.00p 12587
24/03/2014 142.00p 145.09p 139.00p 144.50p 11869
21/03/2014 142.00p 145.00p 139.00p 139.00p 19030
20/03/2014 147.00p 150.00p 145.25p 145.25p 9043
19/03/2014 157.48p 159.68p 153.14p 153.14p 28054
18/03/2014 153.65p 156.72p 149.06p 149.06p 49945
17/03/2014 155.24p 157.23p 152.12p 153.40p 13274
14/03/2014 157.99p 157.99p 150.78p 154.16p 19672
13/03/2014 153.14p 153.14p 153.14p 153.14p 5202
12/03/2014 152.12p 153.14p 147.02p 153.14p 15896
11/03/2014 147.53p 151.82p 146.51p 151.10p 8692
10/03/2014 147.78p 148.04p 143.91p 147.02p 92145
07/03/2014 144.98p 148.04p 144.98p 147.02p 106984
06/03/2014 148.04p 148.04p 140.99p 147.53p 638
05/03/2014 146.00p 146.00p 140.89p 146.00p 26670

*Close Price adjusted for both dividends and splits