RM2 International S.A. (DI) (RM2) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM2 International S.A. (DI)

Date Open High Low Close* Volume
05/09/2017 959.30p 959.30p 959.30p 959.30p 492
04/09/2017 959.30p 959.30p 959.30p 959.30p 488
01/09/2017 959.30p 959.30p 959.30p 959.30p 6
31/08/2017 959.30p 959.30p 959.30p 959.30p 342
30/08/2017 959.30p 959.30p 959.30p 959.30p 255
29/08/2017 959.30p 959.30p 959.30p 959.30p 767
25/08/2017 959.30p 959.30p 959.30p 959.30p 2278
24/08/2017 959.30p 959.30p 959.30p 959.30p 895
23/08/2017 899.35p 959.30p 899.35p 959.30p 3614
22/08/2017 959.30p 979.29p 899.35p 899.35p 7008
21/08/2017 1,019.26p 1,019.26p 919.33p 959.30p 6
18/08/2017 1,019.26p 1,019.26p 1,019.26p 1,019.26p 113
17/08/2017 1,019.26p 1,019.26p 1,019.26p 1,019.26p 6
16/08/2017 1,019.26p 1,019.26p 1,019.26p 1,019.26p 425
15/08/2017 1,019.26p 1,019.26p 1,019.26p 1,019.26p 717
14/08/2017 1,019.26p 1,019.26p 999.27p 1,019.26p 476
11/08/2017 999.27p 1,019.26p 999.27p 999.27p 1886
10/08/2017 1,019.26p 1,019.26p 1,019.26p 1,019.26p 800
09/08/2017 1,159.16p 1,159.16p 1,019.26p 1,019.26p 2136
08/08/2017 1,159.16p 1,159.16p 1,159.16p 1,159.16p 0
07/08/2017 1,159.16p 1,159.16p 1,159.16p 1,159.16p 1051
04/08/2017 1,159.16p 1,159.16p 1,159.16p 1,159.16p 272
03/08/2017 1,159.16p 1,199.13p 1,159.16p 1,159.16p 1105
02/08/2017 1,199.13p 1,199.13p 1,199.13p 1,199.13p 285
01/08/2017 1,199.13p 1,199.13p 1,199.13p 1,199.13p 420
31/07/2017 1,159.16p 1,199.13p 1,159.16p 1,199.13p 1229
28/07/2017 1,159.16p 1,159.16p 1,159.16p 1,159.16p 257
27/07/2017 1,199.13p 1,199.13p 1,159.16p 1,159.16p 373
26/07/2017 1,199.13p 1,199.13p 1,199.13p 1,199.13p 535
25/07/2017 1,319.04p 1,319.04p 1,199.13p 1,199.13p 5121
24/07/2017 2,118.46p 2,118.46p 1,319.04p 1,319.04p 6844
21/07/2017 2,118.46p 2,118.46p 2,118.46p 2,118.46p 112
20/07/2017 2,158.43p 2,158.43p 2,118.46p 2,118.46p 1246
19/07/2017 2,158.43p 2,158.43p 2,158.43p 2,158.43p 164
18/07/2017 2,318.31p 2,318.31p 2,118.46p 2,158.43p 1787
17/07/2017 2,398.26p 2,398.26p 2,318.31p 2,318.31p 617
14/07/2017 2,438.23p 2,438.23p 2,398.26p 2,398.26p 1381
13/07/2017 2,438.23p 2,438.23p 2,438.23p 2,438.23p 1353
12/07/2017 2,438.23p 2,438.23p 2,438.23p 2,438.23p 976
11/07/2017 2,438.23p 2,438.23p 2,438.23p 2,438.23p 560
10/07/2017 2,398.26p 2,438.23p 2,398.26p 2,438.23p 1887
07/07/2017 2,398.26p 2,398.26p 2,398.26p 2,398.26p 533
06/07/2017 2,078.49p 2,398.26p 2,078.49p 2,398.26p 3170
05/07/2017 2,078.49p 2,078.49p 2,078.49p 2,078.49p 1437
04/07/2017 2,078.49p 2,078.49p 2,078.49p 2,078.49p 383
03/07/2017 2,078.49p 2,238.37p 2,078.49p 2,078.49p 2937
30/06/2017 2,478.20p 2,478.20p 2,238.37p 2,238.37p 156
29/06/2017 2,578.13p 2,578.13p 2,478.20p 2,478.20p 2033
28/06/2017 2,598.11p 2,598.11p 2,578.13p 2,578.13p 961
27/06/2017 2,718.02p 2,738.01p 2,598.11p 2,598.11p 2727
26/06/2017 2,718.02p 2,718.02p 2,718.02p 2,718.02p 173
23/06/2017 2,738.01p 2,738.01p 2,698.04p 2,718.02p 1124
22/06/2017 2,678.05p 2,738.01p 2,678.05p 2,738.01p 0
21/06/2017 2,678.05p 2,678.05p 2,678.05p 2,678.05p 0
20/06/2017 2,797.97p 2,797.97p 2,678.05p 2,678.05p 0
19/06/2017 2,977.83p 2,977.83p 2,757.99p 2,797.97p 0
16/06/2017 2,977.83p 2,977.83p 2,957.85p 2,977.83p 108
15/06/2017 2,997.82p 2,997.82p 2,957.85p 2,977.83p 550
14/06/2017 3,037.79p 3,037.79p 2,959.45p 2,997.82p 326
13/06/2017 3,037.79p 3,037.79p 2,957.85p 3,037.79p 532
12/06/2017 3,037.79p 3,037.79p 2,961.05p 3,037.79p 45
09/06/2017 3,037.79p 3,037.79p 2,965.84p 3,037.79p 225
08/06/2017 3,037.79p 3,037.79p 2,957.85p 3,037.79p 762
07/06/2017 3,117.73p 3,117.73p 3,037.79p 3,037.79p 1505
06/06/2017 3,117.73p 3,117.73p 3,037.79p 3,117.73p 446
05/06/2017 3,117.73p 3,237.65p 3,073.32p 3,117.73p 1526
02/06/2017 3,117.73p 3,180.09p 3,069.77p 3,117.73p 540
01/06/2017 3,117.73p 3,180.09p 3,055.38p 3,117.73p 538
31/05/2017 3,037.79p 3,181.69p 3,037.79p 3,117.73p 1252
30/05/2017 2,957.85p 3,117.73p 2,895.67p 3,037.79p 2322
26/05/2017 2,757.99p 2,989.83p 2,757.99p 2,957.85p 1476
25/05/2017 2,757.99p 2,829.94p 2,726.02p 2,757.99p 298
24/05/2017 2,718.02p 2,877.91p 2,718.02p 2,757.99p 905
23/05/2017 2,718.02p 2,797.97p 2,678.05p 2,718.02p 485
22/05/2017 2,718.02p 2,764.39p 2,670.06p 2,718.02p 429
19/05/2017 2,757.99p 2,827.54p 2,664.46p 2,718.02p 186
18/05/2017 2,638.08p 2,797.97p 2,583.72p 2,757.99p 7983
17/05/2017 2,917.88p 2,917.88p 2,606.10p 2,638.08p 4254
16/05/2017 3,037.79p 3,037.79p 2,877.91p 2,917.88p 2488
15/05/2017 3,037.79p 3,069.77p 2,965.84p 3,037.79p 1137
12/05/2017 3,037.79p 3,077.76p 2,989.83p 3,037.79p 734
11/05/2017 3,017.81p 3,101.74p 2,969.04p 3,037.79p 3422
10/05/2017 3,017.81p 3,053.78p 2,981.83p 3,017.81p 618
09/05/2017 3,157.70p 3,165.70p 2,909.88p 3,017.81p 3757
08/05/2017 3,277.62p 3,277.62p 3,197.67p 3,237.65p 281
05/05/2017 3,277.62p 3,277.62p 3,229.65p 3,277.62p 392
04/05/2017 3,277.62p 3,277.62p 3,268.02p 3,277.62p 1042
03/05/2017 3,297.60p 3,389.52p 3,277.62p 3,277.62p 676
02/05/2017 3,297.60p 3,389.53p 3,265.63p 3,297.60p 600
28/04/2017 3,377.54p 3,419.51p 3,297.60p 3,297.60p 755
27/04/2017 3,377.54p 3,419.51p 3,317.59p 3,377.54p 2263
26/04/2017 3,377.54p 3,419.51p 3,341.57p 3,377.54p 1883
25/04/2017 3,377.54p 3,437.50p 3,320.78p 3,377.54p 2447
24/04/2017 3,377.54p 3,437.34p 3,335.57p 3,377.54p 8299
21/04/2017 3,377.54p 3,401.53p 3,325.58p 3,377.54p 4375
20/04/2017 3,337.57p 3,397.53p 3,325.58p 3,377.54p 2438
19/04/2017 3,397.53p 3,401.53p 3,237.65p 3,337.57p 7272
18/04/2017 3,437.50p 3,461.48p 3,301.60p 3,397.53p 733
13/04/2017 3,497.46p 3,501.45p 3,357.56p 3,437.50p 1036
12/04/2017 3,497.46p 3,497.46p 3,397.53p 3,497.46p 1208
11/04/2017 3,497.46p 3,497.46p 3,417.51p 3,497.46p 132
10/04/2017 3,537.43p 3,537.43p 3,468.68p 3,497.46p 60
07/04/2017 3,397.53p 3,537.43p 3,397.53p 3,537.43p 163
06/04/2017 3,317.59p 3,637.35p 3,317.59p 3,397.53p 2939
05/04/2017 3,517.44p 3,533.43p 3,213.66p 3,317.59p 4891
04/04/2017 3,517.44p 3,581.40p 3,357.56p 3,517.44p 2944
03/04/2017 3,677.33p 3,677.33p 3,405.52p 3,477.47p 7660
31/03/2017 3,837.21p 3,845.20p 3,517.46p 3,677.33p 2457
30/03/2017 3,837.21p 3,997.09p 3,693.31p 3,837.21p 307
29/03/2017 3,837.21p 3,908.36p 3,837.21p 3,837.21p 115
28/03/2017 3,837.21p 3,908.36p 3,685.32p 3,837.21p 672
27/03/2017 3,997.09p 3,997.09p 3,683.72p 3,837.21p 542
24/03/2017 3,997.09p 3,997.09p 3,837.21p 3,997.09p 559
23/03/2017 3,997.09p 4,029.07p 3,869.20p 3,997.09p 512
22/03/2017 3,997.09p 4,029.07p 3,765.26p 3,997.09p 3892
21/03/2017 3,997.09p 4,000.29p 3,872.38p 3,997.09p 337
20/03/2017 3,997.09p 4,000.61p 3,837.21p 3,997.09p 1656
17/03/2017 3,997.09p 4,005.09p 3,877.18p 3,997.09p 243
16/03/2017 4,037.06p 4,060.25p 3,837.21p 3,997.09p 848
15/03/2017 4,037.06p 4,084.31p 3,757.27p 4,037.06p 2254
14/03/2017 4,156.98p 4,156.98p 3,845.20p 4,077.03p 2780
13/03/2017 4,316.86p 4,316.86p 4,156.98p 4,156.98p 521
10/03/2017 4,316.86p 4,316.86p 4,179.36p 4,316.86p 111
09/03/2017 4,396.80p 4,396.80p 4,174.56p 4,316.86p 307
08/03/2017 4,396.80p 4,396.80p 4,316.86p 4,396.80p 570
07/03/2017 4,396.80p 4,476.74p 4,340.86p 4,396.80p 1395
06/03/2017 4,276.89p 4,556.69p 4,276.89p 4,396.80p 5500
03/03/2017 4,196.95p 4,396.79p 4,097.02p 4,276.89p 3268
02/03/2017 4,156.98p 4,316.86p 4,019.48p 4,196.95p 224
01/03/2017 4,196.95p 4,316.86p 4,013.08p 4,156.98p 527
28/02/2017 4,196.95p 4,268.90p 3,997.09p 4,196.95p 312
27/02/2017 4,196.95p 4,196.95p 3,997.09p 4,196.95p 1254
24/02/2017 4,316.86p 4,348.84p 3,997.09p 4,196.95p 1873
23/02/2017 4,396.80p 4,396.80p 4,172.97p 4,316.86p 613
22/02/2017 4,476.74p 4,508.70p 4,236.92p 4,396.80p 1669
21/02/2017 4,476.74p 4,524.69p 4,396.80p 4,476.74p 1473
20/02/2017 4,556.69p 4,592.66p 4,316.86p 4,316.86p 1488
17/02/2017 4,396.80p 4,628.63p 4,356.83p 4,556.69p 2335
16/02/2017 4,556.69p 4,556.69p 4,356.85p 4,396.80p 1194
15/02/2017 4,636.63p 4,636.63p 4,476.74p 4,556.69p 440
14/02/2017 4,716.57p 4,716.57p 4,476.74p 4,636.63p 549
13/02/2017 4,796.51p 4,876.45p 4,636.63p 4,716.57p 1179
10/02/2017 4,876.45p 4,932.41p 4,713.37p 4,796.51p 3188
09/02/2017 4,876.45p 4,932.41p 4,756.54p 4,876.45p 16
08/02/2017 4,876.45p 5,036.34p 4,751.74p 4,876.45p 190
07/02/2017 4,876.45p 4,937.21p 4,742.15p 4,876.45p 109
06/02/2017 5,036.34p 5,044.32p 4,716.57p 4,876.45p 1680
03/02/2017 4,796.51p 5,436.05p 4,686.19p 5,036.34p 4793
02/02/2017 4,636.63p 4,954.80p 4,636.63p 4,796.51p 1662
01/02/2017 4,476.74p 4,596.66p 4,332.85p 4,476.74p 879
31/01/2017 4,476.74p 4,476.74p 4,432.30p 4,476.74p 125
30/01/2017 4,476.74p 4,596.66p 4,412.79p 4,476.74p 549
27/01/2017 4,476.74p 4,476.74p 4,412.79p 4,476.74p 1188
26/01/2017 4,476.74p 4,476.74p 4,316.86p 4,476.74p 430
25/01/2017 4,516.72p 4,516.72p 4,316.86p 4,476.74p 688
24/01/2017 4,516.72p 4,516.72p 4,316.86p 4,516.72p 631
23/01/2017 4,516.72p 4,516.72p 4,316.86p 4,516.72p 1330
20/01/2017 4,516.72p 4,588.66p 4,316.86p 4,516.72p 891
19/01/2017 4,596.66p 4,663.79p 4,380.81p 4,516.72p 1632
18/01/2017 4,636.63p 4,636.63p 4,476.74p 4,596.66p 985
17/01/2017 4,636.63p 4,716.57p 4,476.74p 4,636.63p 2159
16/01/2017 4,636.63p 4,636.63p 4,516.72p 4,636.63p 129
13/01/2017 4,636.63p 4,716.57p 4,492.73p 4,556.69p 2623
12/01/2017 4,636.63p 4,732.56p 4,564.68p 4,636.63p 170
11/01/2017 4,636.63p 4,764.54p 4,572.69p 4,636.63p 178
10/01/2017 4,636.63p 4,788.52p 4,476.74p 4,636.63p 881
09/01/2017 4,636.63p 4,972.38p 4,548.69p 4,636.63p 2395
06/01/2017 4,796.51p 4,860.45p 4,636.63p 4,636.63p 2282
05/01/2017 5,076.31p 5,180.23p 4,724.58p 4,796.51p 2560
04/01/2017 4,636.63p 5,180.23p 4,616.66p 5,076.31p 968
03/01/2017 5,116.28p 5,116.28p 4,636.63p 4,636.63p 2445
30/12/2016 5,436.05p 5,436.05p 5,116.28p 5,116.28p 720
29/12/2016 5,595.93p 5,595.93p 4,916.44p 5,276.16p 2549
28/12/2016 4,556.69p 5,627.91p 4,476.74p 5,595.93p 8894
23/12/2016 3,837.21p 4,713.37p 3,837.21p 4,556.69p 5153
22/12/2016 3,557.41p 3,917.15p 3,485.63p 3,837.21p 2613
21/12/2016 3,557.41p 3,611.77p 3,478.35p 3,557.41p 261
20/12/2016 3,557.41p 3,611.77p 3,557.41p 3,557.41p 556
19/12/2016 3,557.41p 3,613.37p 3,445.49p 3,557.41p 264
16/12/2016 3,557.41p 3,618.17p 3,453.49p 3,557.41p 382
15/12/2016 3,557.41p 3,637.35p 3,437.50p 3,557.41p 1437
14/12/2016 3,677.33p 3,677.33p 3,437.50p 3,557.41p 821
13/12/2016 3,837.21p 3,837.21p 3,537.43p 3,677.33p 917
12/12/2016 3,837.21p 3,837.21p 3,758.87p 3,837.21p 687
09/12/2016 3,837.21p 3,857.19p 3,773.26p 3,837.21p 1012
08/12/2016 3,837.21p 3,861.19p 3,773.26p 3,837.21p 859
07/12/2016 3,837.21p 3,917.14p 3,837.21p 3,837.21p 1578
06/12/2016 3,957.12p 4,013.08p 3,773.26p 3,837.21p 720
05/12/2016 3,997.09p 4,037.06p 3,757.27p 3,957.12p 574
02/12/2016 4,276.89p 4,276.89p 3,837.21p 3,997.09p 1737
01/12/2016 4,396.80p 4,424.78p 4,172.97p 4,276.89p 998
30/11/2016 4,556.69p 4,556.69p 4,358.43p 4,396.80p 1411
29/11/2016 4,636.63p 4,700.58p 4,556.69p 4,556.69p 26
28/11/2016 4,636.63p 4,700.58p 4,484.74p 4,636.63p 168
25/11/2016 4,636.63p 4,636.63p 4,636.63p 4,636.63p 0
24/11/2016 4,636.63p 4,709.46p 4,516.72p 4,636.63p 625
23/11/2016 4,636.63p 4,748.55p 4,484.74p 4,636.63p 762
22/11/2016 4,636.63p 4,754.94p 4,484.74p 4,636.63p 814
21/11/2016 4,876.45p 4,876.45p 4,478.34p 4,636.63p 1831
18/11/2016 4,956.40p 4,956.40p 4,796.51p 4,876.45p 1489

*Close Price adjusted for both dividends and splits