RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/10/2011 51.05p 52.58p 47.43p 47.73p 1165751
17/10/2011 54.11p 54.11p 50.38p 52.32p 84522
14/10/2011 55.13p 56.82p 53.34p 53.60p 64208
13/10/2011 58.70p 59.73p 54.62p 55.39p 175935
12/10/2011 58.45p 60.24p 58.19p 58.45p 81410
11/10/2011 65.60p 65.60p 58.96p 58.96p 1456712
10/10/2011 69.68p 70.18p 66.87p 66.87p 139184
07/10/2011 72.49p 72.49p 70.19p 70.19p 59804
06/10/2011 74.43p 74.43p 73.15p 73.76p 57980
05/10/2011 73.51p 75.45p 73.14p 73.89p 114954
04/10/2011 75.04p 75.24p 71.02p 75.04p 147025
03/10/2011 76.57p 77.08p 75.04p 77.08p 39778
30/09/2011 81.68p 82.91p 74.78p 79.25p 100555
29/09/2011 75.81p 90.86p 68.40p 81.68p 343289
28/09/2011 103.37p 104.14p 100.05p 102.86p 27844
27/09/2011 96.22p 101.56p 96.22p 99.42p 1468
26/09/2011 98.01p 102.10p 95.20p 100.31p 0
23/09/2011 98.01p 102.10p 95.20p 100.18p 0
22/09/2011 98.01p 102.10p 95.20p 97.76p 6676
21/09/2011 99.29p 99.80p 99.29p 99.80p 10572
20/09/2011 101.07p 103.12p 99.03p 103.12p 97948
19/09/2011 98.01p 107.20p 97.83p 107.20p 16510
16/09/2011 93.02p 98.78p 93.02p 98.78p 6141
15/09/2011 98.01p 98.01p 96.48p 96.48p 1046
14/09/2011 92.14p 92.65p 92.14p 92.40p 8580
13/09/2011 92.14p 95.20p 92.14p 95.20p 650
12/09/2011 92.14p 94.82p 92.14p 92.14p 67
09/09/2011 96.99p 96.99p 95.08p 95.08p 852338
08/09/2011 92.91p 97.56p 92.91p 94.82p 198507
07/09/2011 97.51p 97.51p 91.89p 91.89p 17206
06/09/2011 93.67p 93.67p 93.67p 93.67p 65
05/09/2011 95.71p 96.99p 95.08p 95.08p 17245
02/09/2011 92.91p 92.91p 91.89p 91.89p 11883
01/09/2011 95.05p 95.46p 92.14p 95.46p 0
31/08/2011 95.05p 95.05p 92.14p 93.16p 9976
30/08/2011 89.84p 93.93p 89.84p 91.50p 0
26/08/2011 89.84p 93.93p 89.84p 91.89p 16114
25/08/2011 90.10p 97.13p 90.10p 91.12p 11720
24/08/2011 91.89p 95.20p 89.84p 93.16p 45203
23/08/2011 95.68p 95.68p 90.44p 91.89p 1397
22/08/2011 91.89p 93.72p 90.86p 90.86p 300061
19/08/2011 90.10p 96.63p 90.10p 90.35p 16593
18/08/2011 90.35p 92.68p 90.18p 91.89p 594976
17/08/2011 92.91p 97.59p 90.35p 92.91p 249925
16/08/2011 98.01p 100.04p 92.91p 95.46p 9709
15/08/2011 97.76p 98.01p 97.50p 97.50p 4428
12/08/2011 98.52p 99.80p 98.01p 98.52p 22662
11/08/2011 98.27p 100.63p 98.01p 99.03p 11391
10/08/2011 98.01p 101.48p 98.01p 100.05p 9081
09/08/2011 98.78p 101.07p 96.54p 98.01p 23560
08/08/2011 102.10p 102.10p 96.99p 98.65p 423428
05/08/2011 105.67p 108.99p 95.20p 96.99p 13429
04/08/2011 114.35p 117.98p 106.28p 108.99p 21136
03/08/2011 114.60p 116.73p 114.60p 115.88p 2851
02/08/2011 114.35p 115.88p 114.35p 115.88p 96459
01/08/2011 120.73p 120.73p 117.31p 120.47p 4293
29/07/2011 118.94p 122.51p 116.76p 121.75p 39857
28/07/2011 122.51p 122.51p 116.90p 117.41p 9339
27/07/2011 116.90p 118.94p 116.31p 117.92p 839034
26/07/2011 117.41p 117.69p 115.88p 116.39p 17227
25/07/2011 117.41p 123.43p 115.88p 119.45p 308839
22/07/2011 122.51p 147.02p 117.38p 119.45p 601931
21/07/2011 147.02p 147.02p 147.02p 147.02p 328
20/07/2011 147.78p 148.04p 146.25p 147.53p 4775
19/07/2011 149.31p 151.87p 146.51p 147.53p 1774
18/07/2011 148.29p 150.85p 148.29p 150.08p 7679
15/07/2011 153.14p 153.14p 151.10p 151.10p 2346
14/07/2011 149.57p 151.36p 148.29p 151.36p 20044
13/07/2011 155.44p 156.97p 153.14p 155.06p 55652
12/07/2011 156.46p 156.46p 149.11p 154.93p 1404
11/07/2011 150.59p 158.25p 148.91p 158.25p 11650
08/07/2011 153.14p 156.81p 151.61p 151.61p 13930
07/07/2011 148.04p 154.93p 148.04p 154.04p 317459
06/07/2011 148.80p 152.77p 148.80p 150.08p 9178
05/07/2011 154.16p 154.16p 149.80p 150.85p 214683
04/07/2011 150.38p 153.54p 148.95p 151.87p 20284
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

*Close Price adjusted for both dividends and splits