RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/02/2012 82.70p 82.70p 78.03p 79.12p 371004
01/02/2012 77.85p 80.94p 77.85p 78.61p 32992
31/01/2012 81.68p 81.68p 77.80p 79.63p 13138
30/01/2012 81.68p 83.67p 75.09p 80.14p 124162
27/01/2012 72.23p 74.66p 69.94p 74.66p 45345
26/01/2012 67.48p 71.98p 67.48p 69.94p 35021
25/01/2012 68.40p 70.87p 68.40p 68.40p 16261
24/01/2012 68.40p 71.77p 68.10p 68.66p 10996
23/01/2012 68.40p 71.47p 67.38p 69.42p 82436
20/01/2012 69.68p 69.94p 67.38p 67.38p 25649
19/01/2012 69.42p 69.42p 66.62p 66.62p 32892
18/01/2012 67.38p 68.91p 65.82p 68.91p 25709
17/01/2012 66.25p 66.25p 65.85p 65.85p 1526
16/01/2012 66.92p 67.38p 66.11p 66.62p 15783
13/01/2012 67.89p 67.89p 65.85p 66.62p 243860
12/01/2012 67.64p 67.64p 65.65p 66.11p 8493
11/01/2012 65.81p 65.81p 64.32p 64.32p 26638
10/01/2012 65.34p 65.34p 63.58p 65.34p 47433
09/01/2012 65.34p 65.34p 63.30p 64.32p 7513
06/01/2012 64.32p 65.62p 61.26p 62.79p 17388
05/01/2012 63.93p 65.55p 63.50p 63.81p 91627
04/01/2012 60.24p 66.62p 60.24p 66.62p 102131
03/01/2012 59.22p 60.44p 53.67p 59.22p 795731
30/12/2011 60.75p 62.12p 59.73p 59.73p 219794
29/12/2011 61.26p 63.04p 60.54p 63.04p 23806
28/12/2011 61.00p 63.55p 61.00p 63.04p 7974
23/12/2011 62.94p 62.94p 62.53p 62.53p 5817
22/12/2011 61.49p 62.28p 61.26p 62.28p 15302
21/12/2011 63.81p 63.81p 61.77p 61.77p 28918
20/12/2011 63.55p 64.12p 62.53p 63.81p 16252
19/12/2011 62.96p 64.06p 62.96p 64.06p 7626
16/12/2011 66.62p 66.62p 63.30p 65.34p 114574
15/12/2011 66.97p 67.38p 66.46p 67.38p 2676
14/12/2011 67.13p 67.89p 66.21p 66.87p 23790
13/12/2011 69.94p 69.94p 67.64p 68.66p 36356
12/12/2011 71.47p 72.23p 69.94p 69.94p 19200
09/12/2011 72.49p 74.17p 70.96p 70.96p 68942
08/12/2011 72.74p 73.25p 72.49p 73.00p 14542
07/12/2011 72.74p 74.26p 72.49p 73.00p 59985
06/12/2011 72.74p 74.22p 72.49p 73.00p 9981
05/12/2011 72.74p 73.28p 72.49p 73.00p 2472
02/12/2011 74.27p 74.51p 73.36p 73.76p 8969
01/12/2011 74.02p 75.04p 72.84p 75.04p 23013
30/11/2011 73.51p 73.58p 71.72p 73.51p 286061
29/11/2011 73.51p 74.43p 72.49p 73.38p 33794
28/11/2011 73.51p 74.32p 71.88p 73.38p 26747
25/11/2011 72.16p 73.13p 72.13p 73.13p 15078
24/11/2011 73.51p 73.51p 71.21p 72.74p 91279
23/11/2011 73.51p 74.02p 71.82p 74.02p 16333
22/11/2011 74.27p 74.48p 72.74p 73.64p 30425
21/11/2011 74.53p 75.81p 74.27p 74.27p 123132
18/11/2011 74.27p 75.55p 71.47p 75.55p 15637
17/11/2011 74.27p 75.04p 74.02p 75.04p 38451
16/11/2011 71.72p 75.57p 71.72p 73.51p 47089
15/11/2011 72.49p 73.93p 71.98p 73.51p 73305
14/11/2011 71.47p 72.74p 70.45p 72.74p 6628
11/11/2011 71.98p 74.02p 70.96p 74.02p 77289
10/11/2011 70.45p 72.18p 70.45p 70.70p 1681
09/11/2011 72.49p 72.97p 70.45p 70.70p 35549
08/11/2011 73.00p 75.47p 72.49p 72.62p 13641
07/11/2011 75.55p 76.01p 73.46p 73.51p 25128
04/11/2011 74.53p 76.22p 74.53p 75.30p 1162
03/11/2011 71.47p 77.85p 71.47p 75.55p 173312
02/11/2011 69.42p 75.75p 69.42p 73.25p 145594
01/11/2011 68.40p 70.48p 66.36p 69.42p 400954
31/10/2011 73.00p 73.92p 68.51p 68.66p 175535
28/10/2011 63.30p 73.00p 62.53p 73.00p 1451666
27/10/2011 60.75p 63.54p 59.22p 63.04p 68691
26/10/2011 54.11p 62.05p 51.84p 60.49p 158516
25/10/2011 45.43p 52.07p 44.85p 52.07p 1210513
24/10/2011 44.87p 44.87p 43.14p 44.16p 8981
21/10/2011 43.39p 45.18p 42.88p 44.16p 1304216
20/10/2011 40.58p 46.96p 40.33p 42.37p 633484
19/10/2011 47.98p 49.41p 40.33p 42.88p 1726837
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

*Close Price adjusted for both dividends and splits