RM (RM.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/03/2010 165.65p 173.07p 165.65p 168.71p 10663
16/03/2010 173.56p 173.56p 165.40p 172.54p 130340
15/03/2010 173.56p 176.37p 164.83p 172.54p 40423
12/03/2010 173.56p 174.00p 164.83p 173.56p 8267
11/03/2010 174.58p 174.58p 169.48p 172.29p 317509
10/03/2010 169.48p 174.58p 163.66p 168.97p 28928
09/03/2010 172.54p 172.54p 171.52p 172.03p 15547
08/03/2010 170.75p 173.63p 169.52p 173.05p 18158
05/03/2010 173.56p 176.62p 173.56p 173.56p 109998
04/03/2010 173.56p 178.41p 173.56p 173.56p 20203
03/03/2010 178.67p 178.67p 173.22p 174.58p 13504
02/03/2010 182.75p 182.75p 180.61p 180.71p 2709
01/03/2010 182.75p 182.75p 173.56p 178.67p 139102
26/02/2010 180.71p 182.75p 173.09p 177.65p 236189
25/02/2010 178.67p 180.20p 173.56p 173.56p 2193
24/02/2010 176.62p 180.71p 173.56p 176.62p 12205
23/02/2010 173.31p 179.18p 170.75p 179.18p 409851
22/02/2010 173.56p 173.56p 171.52p 173.56p 12679
19/02/2010 173.56p 175.09p 171.52p 175.09p 4120
18/02/2010 173.56p 173.56p 171.74p 173.56p 2031
17/02/2010 173.56p 173.56p 170.50p 172.80p 22402
16/02/2010 168.46p 176.42p 168.46p 173.56p 28727
15/02/2010 163.86p 173.56p 163.35p 170.50p 13404
12/02/2010 175.09p 175.09p 160.29p 165.90p 38497
11/02/2010 176.62p 178.18p 172.90p 173.56p 29214
10/02/2010 176.11p 181.68p 175.68p 176.88p 708987
09/02/2010 178.67p 184.43p 175.35p 177.65p 43550
08/02/2010 178.41p 183.77p 169.22p 178.67p 139725
05/02/2010 173.56p 178.41p 173.56p 176.37p 167546
04/02/2010 180.71p 181.73p 177.14p 177.14p 3544
03/02/2010 183.26p 183.77p 176.74p 181.73p 60351
02/02/2010 176.62p 184.54p 176.62p 180.96p 690579
01/02/2010 178.41p 178.41p 176.62p 176.88p 3749
29/01/2010 176.37p 180.71p 173.26p 180.71p 12129
28/01/2010 181.73p 183.71p 177.65p 179.43p 65654
27/01/2010 183.77p 184.03p 178.67p 183.77p 766540
26/01/2010 178.67p 183.77p 177.90p 177.90p 62522
25/01/2010 184.79p 189.03p 177.90p 178.67p 26193
22/01/2010 189.90p 189.90p 183.01p 183.77p 32205
21/01/2010 190.92p 191.94p 184.25p 186.07p 720359
20/01/2010 187.86p 191.68p 183.81p 187.60p 647195
19/01/2010 182.75p 187.34p 174.58p 185.30p 263556
18/01/2010 176.62p 182.75p 176.62p 180.20p 868104
15/01/2010 176.62p 177.65p 165.82p 176.62p 18813
14/01/2010 171.52p 175.65p 163.69p 171.52p 23867
13/01/2010 161.31p 168.87p 161.31p 163.35p 6017
12/01/2010 168.97p 168.97p 163.35p 165.39p 18846
11/01/2010 162.33p 166.42p 161.31p 166.42p 4258
08/01/2010 161.31p 164.37p 159.88p 164.37p 262336
07/01/2010 164.37p 164.37p 161.31p 162.08p 260040
06/01/2010 163.10p 165.15p 161.11p 161.31p 133406
05/01/2010 163.35p 170.50p 162.08p 163.35p 56832
04/01/2010 161.31p 167.27p 161.31p 163.61p 24378
31/12/2009 161.31p 166.42p 161.31p 161.31p 2030
30/12/2009 161.31p 164.37p 161.31p 161.31p 2346
29/12/2009 162.33p 168.46p 162.33p 164.37p 3057
24/12/2009 165.39p 172.03p 165.39p 167.69p 12191
23/12/2009 164.12p 165.39p 164.12p 165.39p 3699
22/12/2009 159.27p 166.42p 159.27p 163.35p 9579
21/12/2009 158.76p 166.42p 158.76p 163.35p 112171
18/12/2009 166.42p 166.59p 160.27p 160.29p 312756
17/12/2009 159.52p 170.50p 159.52p 163.86p 61239
16/12/2009 163.86p 165.93p 161.82p 161.82p 107023
15/12/2009 162.08p 167.42p 160.29p 162.08p 12672
14/12/2009 165.39p 166.42p 160.39p 161.57p 1542
11/12/2009 163.35p 164.37p 157.23p 163.35p 360243
10/12/2009 169.48p 169.95p 163.35p 166.16p 27646
09/12/2009 165.14p 169.48p 163.35p 163.35p 74985
08/12/2009 175.86p 175.86p 163.35p 167.95p 41379
07/12/2009 172.03p 174.58p 171.95p 173.56p 15886
04/12/2009 171.52p 177.80p 171.52p 174.07p 15853
03/12/2009 177.14p 177.65p 168.56p 169.48p 140328
02/12/2009 178.67p 178.67p 173.09p 175.09p 72755
01/12/2009 169.73p 178.67p 168.97p 176.11p 207919
30/11/2009 166.42p 169.48p 161.57p 166.16p 255581
27/11/2009 161.57p 166.42p 161.57p 166.16p 143256
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