RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/11/2009 167.44p 167.44p 165.90p 166.42p 70273
25/11/2009 162.08p 170.63p 162.08p 166.42p 137608
24/11/2009 167.44p 169.48p 162.33p 162.33p 1081919
23/11/2009 167.69p 173.61p 160.80p 163.86p 338612
20/11/2009 153.65p 163.01p 153.14p 155.18p 264777
19/11/2009 153.65p 155.70p 151.10p 155.70p 7038
18/11/2009 153.14p 160.29p 153.14p 153.40p 32790
17/11/2009 151.10p 157.23p 151.10p 157.23p 282955
16/11/2009 153.14p 158.25p 150.08p 157.23p 1202862
13/11/2009 152.12p 153.14p 146.33p 149.31p 7851
12/11/2009 151.10p 151.10p 139.10p 149.57p 221782
11/11/2009 152.12p 155.18p 151.10p 152.38p 37559
10/11/2009 158.25p 158.25p 150.08p 151.10p 9671
09/11/2009 153.40p 153.40p 149.82p 153.14p 26713
06/11/2009 156.46p 161.31p 153.14p 153.40p 70707
05/11/2009 151.36p 152.63p 151.36p 152.63p 285255
04/11/2009 153.65p 156.21p 151.61p 153.91p 29308
03/11/2009 151.10p 153.65p 149.06p 153.65p 15609
02/11/2009 156.21p 161.31p 154.42p 158.25p 271221
30/10/2009 159.27p 159.27p 149.06p 149.06p 88295
29/10/2009 153.14p 153.14p 153.14p 153.14p 72210
28/10/2009 156.21p 156.21p 155.70p 155.70p 74585
27/10/2009 155.18p 163.10p 153.40p 156.21p 116525
26/10/2009 159.01p 159.01p 155.70p 157.48p 267
23/10/2009 157.23p 157.23p 154.42p 156.97p 124088
22/10/2009 158.50p 158.50p 154.16p 156.21p 37321
21/10/2009 160.29p 160.29p 158.50p 158.50p 4723
20/10/2009 168.20p 168.20p 158.76p 160.29p 36952
19/10/2009 172.54p 172.54p 168.20p 168.20p 1007
16/10/2009 164.37p 173.31p 164.37p 167.95p 35685
15/10/2009 161.31p 163.86p 161.31p 163.35p 21474
14/10/2009 165.90p 167.44p 164.63p 164.63p 21018
13/10/2009 165.39p 168.97p 165.39p 168.46p 235459
12/10/2009 165.39p 165.39p 162.84p 162.84p 40484
09/10/2009 160.54p 164.37p 160.54p 164.37p 932587
08/10/2009 155.44p 159.27p 155.44p 159.27p 206420
07/10/2009 154.93p 159.27p 154.93p 158.25p 70971
06/10/2009 158.25p 158.25p 153.14p 157.99p 29143
05/10/2009 160.29p 162.84p 154.93p 154.93p 21239
02/10/2009 158.25p 163.35p 158.25p 159.52p 18966
01/10/2009 161.82p 163.35p 158.50p 163.35p 748567
30/09/2009 160.29p 161.82p 160.29p 160.29p 34719
29/09/2009 162.33p 162.84p 159.78p 160.80p 728123
28/09/2009 156.72p 160.29p 156.72p 160.29p 417291
25/09/2009 157.23p 162.84p 154.16p 156.21p 2300338
24/09/2009 155.70p 156.97p 152.12p 156.97p 82325
23/09/2009 159.78p 162.33p 154.16p 156.97p 155551
22/09/2009 163.35p 163.35p 160.54p 160.80p 24937
21/09/2009 166.93p 166.93p 165.39p 165.39p 226559

*Close Price adjusted for both dividends and splits