RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/07/2011 145.74p 155.18p 145.49p 150.34p 30327
30/06/2011 158.50p 158.50p 142.93p 148.80p 92056
29/06/2011 156.46p 160.03p 152.89p 157.23p 12893
28/06/2011 157.99p 158.25p 155.18p 156.46p 4516
27/06/2011 157.72p 157.72p 153.14p 156.21p 563780
24/06/2011 152.38p 158.50p 151.36p 158.50p 10721
23/06/2011 153.14p 154.93p 150.08p 152.12p 221323
22/06/2011 153.40p 153.40p 149.31p 152.12p 511102
21/06/2011 153.40p 156.38p 153.14p 153.40p 148673
20/06/2011 156.21p 156.46p 153.55p 156.46p 56432
17/06/2011 156.46p 158.50p 156.14p 158.50p 31717
16/06/2011 156.46p 156.72p 156.21p 156.72p 5612
15/06/2011 160.03p 160.29p 155.84p 157.61p 20514
14/06/2011 156.21p 157.74p 156.21p 156.21p 9666
13/06/2011 156.21p 158.25p 155.18p 158.25p 182768
10/06/2011 151.10p 161.31p 151.10p 159.91p 367263
09/06/2011 156.21p 158.07p 153.14p 157.74p 706046
08/06/2011 153.40p 157.76p 152.89p 155.70p 363590
07/06/2011 153.14p 156.21p 153.14p 155.70p 126338
06/06/2011 149.31p 154.75p 149.31p 149.82p 21410
03/06/2011 149.31p 153.14p 149.06p 151.10p 0
02/06/2011 149.31p 153.14p 149.06p 150.08p 1542
01/06/2011 152.63p 153.14p 149.06p 153.14p 15290
31/05/2011 148.29p 149.06p 147.30p 149.06p 5501
27/05/2011 149.31p 152.89p 149.06p 151.36p 2640
26/05/2011 148.29p 153.14p 148.04p 151.23p 6237
25/05/2011 149.31p 153.14p 147.41p 152.63p 49588
24/05/2011 146.51p 158.25p 137.83p 148.29p 143785
23/05/2011 140.89p 143.74p 137.83p 137.83p 17331
20/05/2011 136.55p 139.62p 133.45p 139.62p 0
19/05/2011 136.55p 137.83p 133.45p 137.32p 13604
18/05/2011 134.51p 136.30p 132.72p 133.74p 36082
17/05/2011 125.83p 134.77p 125.83p 132.72p 23994
16/05/2011 132.72p 132.72p 125.83p 129.92p 33492
13/05/2011 133.23p 144.29p 133.23p 135.79p 11253
12/05/2011 137.38p 144.36p 136.30p 136.30p 2292
11/05/2011 142.93p 145.37p 138.34p 138.34p 17180
10/05/2011 141.91p 145.49p 141.91p 144.72p 7701
09/05/2011 137.06p 140.64p 132.72p 137.32p 12579
06/05/2011 140.89p 143.15p 133.74p 133.74p 16499
05/05/2011 152.12p 153.14p 141.15p 142.42p 44900
04/05/2011 149.31p 149.46p 146.51p 146.51p 669647
03/05/2011 152.68p 152.68p 148.04p 149.06p 10533
28/04/2011 152.63p 153.33p 149.06p 150.59p 17854
27/04/2011 149.31p 152.38p 149.06p 149.06p 16261
26/04/2011 148.04p 152.63p 146.71p 149.06p 62674
21/04/2011 150.08p 150.50p 148.04p 149.06p 319619
20/04/2011 152.38p 152.89p 151.37p 152.89p 18383
19/04/2011 149.06p 152.89p 144.98p 152.38p 11744
18/04/2011 148.29p 148.83p 146.00p 147.02p 13963
15/04/2011 154.42p 156.47p 148.04p 152.12p 7352
14/04/2011 147.27p 151.10p 147.27p 148.04p 21694
13/04/2011 149.31p 154.23p 149.31p 152.38p 20079
12/04/2011 151.61p 157.04p 147.27p 150.59p 5810
11/04/2011 156.21p 156.21p 151.61p 152.89p 8114
08/04/2011 155.95p 159.78p 146.74p 158.25p 11144
07/04/2011 154.93p 155.18p 151.10p 151.10p 0
06/04/2011 154.93p 155.18p 153.93p 154.16p 15619
05/04/2011 152.89p 154.93p 144.53p 154.93p 114570
04/04/2011 151.10p 154.43p 151.10p 153.27p 9939
01/04/2011 146.00p 156.44p 144.15p 150.08p 38619
31/03/2011 153.40p 156.21p 150.28p 151.10p 100429
30/03/2011 155.44p 158.50p 155.44p 158.50p 4006
29/03/2011 159.12p 159.12p 156.97p 156.97p 979
28/03/2011 160.54p 160.54p 159.47p 160.54p 3652
25/03/2011 154.16p 160.03p 150.08p 160.03p 0
24/03/2011 154.16p 155.18p 150.08p 155.18p 2328
23/03/2011 155.18p 159.78p 155.18p 159.78p 150352
22/03/2011 153.40p 161.31p 153.40p 159.27p 79106
21/03/2011 153.40p 155.95p 153.40p 155.95p 929
18/03/2011 153.40p 155.70p 153.14p 155.70p 28832
17/03/2011 155.44p 155.44p 153.14p 153.14p 4834
16/03/2011 160.54p 160.54p 154.16p 160.54p 26164
15/03/2011 154.93p 160.80p 153.40p 160.80p 15348
14/03/2011 151.10p 157.74p 150.08p 157.74p 241193
11/03/2011 152.12p 156.95p 149.64p 155.95p 18097
10/03/2011 155.18p 159.27p 152.63p 155.95p 16108
09/03/2011 153.14p 161.95p 152.53p 159.27p 18227
08/03/2011 153.40p 155.18p 153.40p 155.18p 9912
07/03/2011 154.37p 158.38p 154.37p 158.38p 2789
04/03/2011 152.80p 154.67p 152.80p 154.67p 2938
03/03/2011 150.34p 155.93p 149.06p 154.16p 33107
02/03/2011 150.34p 156.41p 150.34p 156.21p 19922
01/03/2011 155.44p 166.16p 154.16p 156.97p 21397
28/02/2011 155.44p 162.05p 155.26p 155.95p 6292
25/02/2011 155.44p 165.90p 155.44p 156.72p 6076
24/02/2011 161.06p 161.06p 155.37p 156.21p 24969
23/02/2011 163.35p 163.35p 160.54p 163.35p 2166
22/02/2011 163.61p 164.12p 161.12p 164.12p 13191
21/02/2011 163.61p 167.95p 162.21p 167.95p 0
18/02/2011 163.61p 165.39p 162.21p 163.35p 8786
17/02/2011 175.35p 175.35p 163.42p 165.39p 23340
16/02/2011 166.51p 175.60p 166.51p 175.60p 23000
15/02/2011 173.39p 173.82p 173.39p 173.82p 4036
14/02/2011 165.50p 175.60p 165.50p 173.82p 5919
11/02/2011 170.75p 170.75p 166.76p 170.75p 1074
10/02/2011 166.67p 174.71p 166.42p 166.42p 8909
09/02/2011 173.56p 178.67p 167.69p 178.67p 43761
08/02/2011 173.56p 176.37p 167.02p 176.37p 2304
07/02/2011 176.62p 176.62p 167.16p 175.35p 2180
04/02/2011 166.67p 176.37p 166.42p 168.46p 5221
03/02/2011 168.46p 176.62p 168.46p 176.62p 5480
02/02/2011 168.71p 173.31p 168.46p 171.52p 24251
01/02/2011 170.75p 174.33p 168.99p 174.33p 64231
31/01/2011 172.03p 172.75p 170.50p 171.52p 8080
28/01/2011 173.05p 173.56p 172.49p 173.05p 42956
27/01/2011 172.54p 174.58p 168.46p 173.56p 18014
26/01/2011 174.58p 176.62p 169.86p 172.54p 177655
25/01/2011 170.50p 174.58p 168.46p 174.58p 41281
24/01/2011 169.99p 169.99p 163.07p 169.99p 4759
21/01/2011 177.39p 177.65p 163.35p 163.35p 124775
20/01/2011 168.46p 178.16p 168.46p 178.16p 9286
19/01/2011 163.35p 171.26p 160.44p 170.50p 39736
18/01/2011 166.42p 170.99p 163.35p 163.35p 31563
17/01/2011 171.52p 173.88p 163.86p 165.39p 36121
14/01/2011 173.56p 176.43p 167.44p 167.44p 39073
13/01/2011 170.50p 174.58p 168.36p 171.52p 41168
12/01/2011 170.50p 173.56p 170.12p 173.56p 27448
11/01/2011 168.71p 175.93p 168.46p 168.46p 26575
10/01/2011 170.75p 173.70p 168.46p 168.46p 10127
07/01/2011 168.71p 173.56p 168.71p 173.56p 8344
06/01/2011 173.56p 177.80p 173.56p 174.07p 133666
05/01/2011 172.03p 175.99p 167.87p 168.46p 29047
04/01/2011 175.86p 181.89p 174.19p 176.11p 7214
31/12/2010 175.60p 188.88p 175.09p 175.09p 36295
30/12/2010 177.39p 180.71p 167.99p 180.71p 8834
29/12/2010 176.88p 176.88p 169.16p 174.07p 3183
24/12/2010 172.03p 174.84p 172.03p 174.84p 949
23/12/2010 177.39p 178.58p 172.03p 172.03p 15644
22/12/2010 172.03p 177.65p 171.01p 177.65p 19876
21/12/2010 163.61p 174.33p 163.35p 164.37p 80108
20/12/2010 169.48p 174.33p 163.35p 173.56p 35940
17/12/2010 170.50p 176.88p 164.91p 176.88p 28104
16/12/2010 165.14p 171.52p 158.25p 171.52p 49895
15/12/2010 160.54p 163.35p 156.97p 163.35p 83531
14/12/2010 157.23p 159.27p 153.14p 153.14p 17086
13/12/2010 158.25p 162.58p 153.14p 153.14p 8186
10/12/2010 151.36p 157.55p 151.10p 151.10p 8928
09/12/2010 157.99p 157.99p 154.16p 154.16p 4016
08/12/2010 150.08p 159.10p 150.08p 151.10p 20125
07/12/2010 153.40p 162.08p 148.80p 148.80p 40711
06/12/2010 162.08p 162.08p 153.40p 159.52p 30636
03/12/2010 159.27p 159.27p 157.47p 159.27p 56557
02/12/2010 155.44p 155.44p 155.18p 155.18p 2122
01/12/2010 153.40p 155.18p 153.14p 155.18p 45442
30/11/2010 163.35p 163.35p 155.70p 155.70p 61778
29/11/2010 161.31p 163.25p 161.16p 162.33p 3621
26/11/2010 161.82p 163.35p 158.64p 161.82p 40694
25/11/2010 153.14p 163.35p 153.14p 160.29p 30348
24/11/2010 158.25p 163.35p 153.14p 157.23p 225811
23/11/2010 157.23p 162.68p 157.23p 159.01p 8871
22/11/2010 160.29p 163.35p 153.40p 159.27p 127366
19/11/2010 153.14p 155.18p 150.03p 153.65p 82068
18/11/2010 150.85p 153.14p 150.85p 151.10p 19530
17/11/2010 150.59p 153.14p 149.06p 151.61p 18553
16/11/2010 153.14p 157.48p 148.04p 152.89p 43787
15/11/2010 147.02p 150.08p 146.25p 150.08p 16889
12/11/2010 146.25p 149.72p 144.98p 144.98p 10908
11/11/2010 144.98p 151.10p 144.98p 151.10p 7867
10/11/2010 157.99p 157.99p 148.04p 148.04p 28571
09/11/2010 161.06p 161.06p 157.23p 160.29p 3924
08/11/2010 163.86p 163.86p 158.30p 160.29p 3259
05/11/2010 158.50p 167.08p 158.50p 163.86p 4497
04/11/2010 163.35p 169.68p 158.60p 160.80p 4886
03/11/2010 168.46p 170.55p 167.44p 167.44p 979
02/11/2010 168.46p 168.46p 165.86p 168.46p 514
01/11/2010 173.56p 173.56p 163.45p 168.46p 760942
29/10/2010 173.31p 173.56p 164.12p 173.56p 10871
28/10/2010 167.95p 173.56p 167.95p 173.56p 130347
27/10/2010 173.56p 173.56p 164.37p 168.46p 6979
26/10/2010 166.42p 169.48p 166.42p 169.48p 20087
25/10/2010 168.46p 168.66p 163.53p 164.37p 15172
22/10/2010 178.67p 178.67p 169.59p 172.03p 56290
21/10/2010 170.50p 179.48p 168.46p 178.67p 17312
20/10/2010 171.52p 183.26p 170.70p 181.73p 477730
19/10/2010 177.39p 177.65p 165.73p 173.56p 35209
18/10/2010 174.07p 177.58p 171.52p 174.07p 16125
15/10/2010 173.56p 176.62p 170.50p 174.07p 36366
14/10/2010 174.58p 175.40p 170.26p 173.82p 50557
13/10/2010 176.62p 177.28p 171.78p 176.62p 10230
12/10/2010 173.56p 176.62p 169.02p 176.62p 37071
11/10/2010 169.48p 184.03p 164.88p 172.03p 266407
08/10/2010 160.80p 168.61p 160.80p 165.39p 62086
07/10/2010 150.85p 161.31p 147.98p 161.31p 23470
06/10/2010 148.04p 155.18p 143.19p 154.93p 27754
05/10/2010 147.78p 150.08p 143.70p 150.08p 60072
04/10/2010 144.98p 150.08p 144.98p 149.06p 220902
01/10/2010 143.95p 148.04p 142.93p 147.53p 30123
30/09/2010 140.13p 143.44p 140.13p 143.44p 3627
29/09/2010 143.95p 145.49p 143.95p 145.49p 2471
28/09/2010 143.95p 144.46p 141.13p 144.46p 14531
27/09/2010 143.95p 144.72p 141.91p 143.44p 4981
24/09/2010 139.87p 142.93p 139.87p 140.13p 3063
23/09/2010 144.46p 146.00p 139.87p 139.87p 107013
22/09/2010 144.98p 147.02p 142.93p 143.70p 194958
21/09/2010 145.74p 148.04p 141.66p 145.49p 627471
20/09/2010 142.68p 147.02p 140.64p 143.95p 277303
17/09/2010 138.34p 139.87p 138.34p 139.87p 25438
16/09/2010 139.87p 146.76p 139.87p 142.93p 41379
15/09/2010 139.87p 142.93p 138.34p 142.93p 124324

*Close Price adjusted for both dividends and splits