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
17/11/2016 4,956.40p 5,036.34p 4,908.43p 4,956.40p 404
16/11/2016 5,036.34p 5,116.28p 4,796.51p 4,956.40p 474
15/11/2016 5,276.16p 5,397.67p 4,892.44p 5,036.34p 1494
14/11/2016 4,796.51p 5,420.06p 4,796.51p 5,276.16p 1270
11/11/2016 4,516.72p 4,908.43p 4,444.77p 4,796.51p 1738
10/11/2016 4,156.98p 4,624.62p 4,156.98p 4,516.72p 1978
09/11/2016 4,236.92p 4,395.20p 3,998.69p 4,156.98p 453
08/11/2016 4,396.80p 4,457.56p 4,324.85p 4,396.80p 22
07/11/2016 4,396.80p 4,457.56p 4,288.10p 4,396.80p 147
04/11/2016 4,396.80p 4,476.74p 4,316.86p 4,396.80p 1169
03/11/2016 4,396.80p 4,439.97p 4,156.98p 4,156.98p 745
02/11/2016 4,196.95p 4,516.72p 4,181.76p 4,396.80p 1273
01/11/2016 4,156.98p 4,265.70p 4,085.03p 4,156.98p 91
31/10/2016 4,156.98p 4,156.98p 4,093.02p 4,156.98p 269
28/10/2016 4,156.98p 4,252.91p 4,156.98p 4,156.98p 179
27/10/2016 4,156.98p 4,252.91p 4,080.23p 4,156.98p 137
26/10/2016 4,156.98p 4,156.98p 4,080.23p 4,156.98p 6
25/10/2016 4,156.98p 4,252.91p 4,077.03p 4,156.98p 47
24/10/2016 4,156.98p 4,249.69p 4,045.06p 4,156.98p 495
21/10/2016 4,156.98p 4,220.13p 4,144.19p 4,156.98p 343
20/10/2016 4,156.98p 4,228.92p 4,140.99p 4,196.95p 2246
19/10/2016 4,156.98p 4,236.92p 4,037.06p 4,156.98p 766
18/10/2016 4,156.98p 4,316.86p 4,037.06p 4,156.98p 307
17/10/2016 4,156.98p 4,284.88p 4,045.06p 4,156.98p 745
14/10/2016 4,236.92p 4,356.83p 4,029.07p 4,156.98p 2868
13/10/2016 4,476.74p 4,620.64p 4,156.98p 4,236.92p 5796
12/10/2016 4,396.80p 4,396.80p 3,997.09p 4,077.03p 1424
11/10/2016 4,396.80p 4,476.74p 4,316.86p 4,476.74p 1547
10/10/2016 4,396.80p 4,476.74p 4,320.06p 4,476.74p 1455
07/10/2016 4,356.83p 4,419.99p 4,356.83p 4,396.80p 98
06/10/2016 4,356.83p 4,428.78p 4,284.88p 4,356.83p 73
05/10/2016 4,356.83p 4,356.83p 4,356.83p 4,356.83p 0
04/10/2016 4,356.83p 4,444.77p 4,272.89p 4,356.83p 633
03/10/2016 4,356.83p 4,457.56p 4,236.92p 4,356.83p 685
30/09/2016 4,396.80p 4,459.16p 4,316.86p 4,356.83p 435
29/09/2016 4,436.77p 4,464.75p 4,376.82p 4,396.80p 843
28/09/2016 4,636.63p 4,665.41p 4,358.43p 4,436.77p 2467
27/09/2016 4,636.63p 4,940.41p 4,476.76p 4,636.63p 3929
26/09/2016 4,676.60p 4,836.47p 4,596.66p 4,636.63p 4291
23/09/2016 4,596.66p 4,675.00p 4,476.74p 4,596.66p 856
22/09/2016 4,596.66p 4,696.58p 4,468.75p 4,596.66p 61
21/09/2016 4,596.66p 4,636.63p 4,468.75p 4,596.66p 297
20/09/2016 4,596.66p 4,636.63p 4,452.76p 4,596.66p 437
19/09/2016 4,596.66p 4,716.57p 4,396.80p 4,596.66p 3559
16/09/2016 4,556.69p 4,796.51p 4,436.77p 4,596.66p 3097
15/09/2016 4,516.72p 4,708.58p 4,452.76p 4,516.72p 723
14/09/2016 4,077.03p 4,792.51p 4,077.03p 4,516.72p 2771
13/09/2016 3,997.09p 4,220.93p 3,997.09p 4,077.03p 2527
12/09/2016 3,957.12p 4,156.98p 3,837.21p 3,997.09p 3199
09/09/2016 3,957.12p 3,965.12p 3,837.21p 3,957.12p 306
08/09/2016 3,957.12p 3,973.11p 3,821.22p 3,957.12p 1227
07/09/2016 3,957.12p 3,977.09p 3,765.26p 3,957.12p 211
06/09/2016 3,957.12p 3,957.12p 3,809.23p 3,957.12p 14
05/09/2016 3,957.12p 3,973.11p 3,758.87p 3,957.12p 271
02/09/2016 3,997.09p 3,997.09p 3,797.24p 3,957.12p 302
01/09/2016 3,997.09p 4,025.87p 3,757.27p 3,997.09p 438
31/08/2016 3,997.09p 4,053.05p 3,805.23p 3,997.09p 392
30/08/2016 3,997.09p 4,059.45p 3,842.01p 3,997.09p 100
26/08/2016 4,037.06p 4,156.98p 3,842.01p 4,037.06p 1559
25/08/2016 4,037.06p 4,125.00p 3,840.36p 4,037.06p 25
24/08/2016 4,037.06p 4,037.06p 3,877.18p 4,037.06p 30
23/08/2016 4,156.98p 4,156.98p 3,841.22p 4,037.06p 448
22/08/2016 4,236.92p 4,316.86p 4,070.64p 4,156.98p 275
19/08/2016 4,236.92p 4,316.86p 4,236.92p 4,236.92p 125
18/08/2016 4,236.92p 4,284.88p 4,236.92p 4,236.92p 50
17/08/2016 4,236.92p 4,292.88p 4,156.98p 4,236.92p 305
16/08/2016 4,316.86p 4,476.74p 4,172.97p 4,236.92p 1505
15/08/2016 4,236.92p 4,396.80p 4,236.92p 4,316.86p 101
12/08/2016 4,236.92p 4,236.92p 4,101.02p 4,236.92p 45
11/08/2016 4,236.92p 4,476.74p 4,101.02p 4,236.92p 198
10/08/2016 4,236.92p 4,236.92p 4,085.83p 4,236.92p 68
09/08/2016 4,236.92p 4,388.81p 3,997.09p 4,236.92p 182
08/08/2016 4,236.92p 4,388.81p 4,077.03p 4,236.92p 204
05/08/2016 4,236.92p 4,400.00p 4,085.83p 4,236.92p 399
04/08/2016 4,516.72p 4,516.72p 3,885.19p 4,156.98p 1379
03/08/2016 4,716.57p 4,716.57p 4,476.74p 4,516.72p 469
02/08/2016 4,716.57p 4,796.51p 4,638.23p 4,716.57p 268
01/08/2016 4,716.57p 4,796.51p 4,644.62p 4,716.57p 308
29/07/2016 4,716.57p 4,756.54p 4,716.57p 4,716.57p 23
28/07/2016 4,716.57p 4,756.54p 4,644.62p 4,716.57p 20
27/07/2016 4,716.57p 5,116.28p 4,639.83p 4,716.57p 3219
26/07/2016 4,636.63p 4,796.51p 4,636.63p 4,716.57p 579
25/07/2016 4,436.77p 4,796.51p 4,436.77p 4,636.63p 2840
22/07/2016 4,356.83p 4,476.74p 4,356.83p 4,436.77p 1040
21/07/2016 4,316.86p 4,476.74p 4,212.94p 4,356.83p 524
20/07/2016 4,236.92p 4,476.74p 4,208.16p 4,316.86p 657
19/07/2016 3,997.09p 4,156.98p 3,953.13p 4,156.98p 2978
18/07/2016 3,997.09p 4,156.98p 3,869.19p 3,997.09p 193
15/07/2016 3,957.12p 4,156.98p 3,869.19p 3,997.09p 471
14/07/2016 3,797.24p 4,156.98p 3,797.24p 3,957.12p 883
13/07/2016 3,757.27p 3,917.15p 3,757.27p 3,797.24p 5828
12/07/2016 3,797.24p 3,917.15p 3,677.33p 3,677.33p 1461
11/07/2016 3,797.24p 3,869.19p 3,725.29p 3,757.27p 857
08/07/2016 3,677.33p 3,869.19p 3,597.38p 3,677.33p 1110
07/07/2016 3,677.33p 3,757.27p 3,597.38p 3,597.38p 832
06/07/2016 3,717.30p 3,757.27p 3,597.38p 3,597.38p 440
05/07/2016 3,717.30p 3,837.21p 3,653.34p 3,717.30p 318
04/07/2016 3,717.30p 3,837.21p 3,598.98p 3,717.30p 1199
01/07/2016 3,677.33p 3,837.21p 3,600.58p 3,717.30p 820
30/06/2016 3,637.35p 3,837.21p 3,517.44p 3,677.33p 483
29/06/2016 3,917.15p 3,917.15p 3,677.33p 3,717.30p 625
28/06/2016 3,917.15p 3,997.09p 3,837.21p 3,917.15p 1238
27/06/2016 3,877.18p 4,077.03p 3,821.24p 3,917.15p 2860
24/06/2016 3,357.56p 3,877.18p 3,261.64p 3,877.18p 1031
23/06/2016 3,437.50p 3,827.62p 3,317.60p 3,677.33p 962
22/06/2016 3,277.62p 3,517.44p 3,223.26p 3,357.56p 2031
21/06/2016 3,277.62p 3,325.58p 3,216.86p 3,277.62p 907
20/06/2016 3,277.62p 3,357.56p 3,197.67p 3,277.62p 1636
17/06/2016 3,277.62p 3,357.56p 3,197.67p 3,277.62p 259
16/06/2016 3,277.62p 3,357.56p 3,197.67p 3,277.62p 133
15/06/2016 3,277.62p 3,357.56p 3,197.67p 3,277.62p 142
14/06/2016 3,557.41p 3,557.41p 3,218.48p 3,277.62p 1537
13/06/2016 3,597.38p 3,677.33p 3,517.44p 3,557.41p 1518
10/06/2016 3,757.27p 3,797.24p 3,517.44p 3,597.38p 1967
09/06/2016 3,837.21p 3,885.17p 3,694.91p 3,757.27p 512
08/06/2016 3,837.21p 3,997.09p 3,677.33p 3,837.21p 2300
07/06/2016 3,837.21p 3,849.20p 3,773.26p 3,837.21p 454
06/06/2016 3,837.21p 3,997.09p 3,837.21p 3,837.21p 1026
03/06/2016 3,837.21p 3,901.16p 3,677.33p 3,837.21p 819
02/06/2016 3,917.15p 4,013.08p 3,677.33p 3,837.21p 1907
01/06/2016 3,917.15p 4,156.98p 3,677.33p 3,917.15p 1657
31/05/2016 3,837.21p 3,997.09p 3,685.32p 3,917.15p 1693
27/05/2016 3,837.21p 3,949.13p 3,677.33p 3,837.21p 1227
26/05/2016 3,917.15p 3,977.91p 3,677.33p 3,837.21p 2766
25/05/2016 3,997.09p 4,156.98p 3,677.33p 3,917.15p 1219
24/05/2016 4,077.03p 4,093.02p 3,837.21p 4,077.03p 571
23/05/2016 4,077.03p 4,156.98p 3,837.21p 4,077.03p 881
20/05/2016 4,236.92p 4,236.92p 3,837.23p 4,077.03p 2720
19/05/2016 4,476.74p 4,476.74p 4,156.98p 4,236.92p 1568
18/05/2016 4,476.74p 4,489.54p 4,364.83p 4,476.74p 97
17/05/2016 4,476.74p 4,508.72p 4,348.84p 4,476.74p 1792
16/05/2016 4,476.74p 4,508.72p 4,348.84p 4,476.74p 413
13/05/2016 4,476.74p 4,556.69p 4,364.83p 4,476.74p 660
12/05/2016 4,556.69p 4,604.65p 4,380.81p 4,476.74p 728
11/05/2016 4,556.69p 4,796.51p 4,316.86p 4,556.69p 330
10/05/2016 4,396.80p 4,636.63p 4,244.91p 4,556.69p 2471
09/05/2016 4,556.69p 4,588.66p 4,316.86p 4,396.80p 373
06/05/2016 4,676.60p 4,676.60p 4,476.74p 4,556.69p 1156
05/05/2016 4,796.51p 4,860.46p 4,636.63p 4,676.60p 892
04/05/2016 4,876.45p 4,980.38p 4,636.63p 4,796.51p 493
03/05/2016 4,876.45p 5,012.35p 4,636.63p 4,876.45p 1770
29/04/2016 5,276.16p 5,276.16p 4,796.51p 4,956.40p 2998
28/04/2016 5,276.16p 5,436.05p 5,116.28p 5,276.16p 1148
27/04/2016 5,276.16p 5,436.05p 5,156.25p 5,276.16p 732
26/04/2016 5,276.16p 5,356.10p 5,116.28p 5,276.16p 762
25/04/2016 5,276.16p 5,340.12p 5,116.28p 5,276.16p 1631
22/04/2016 5,196.22p 5,436.05p 5,116.28p 5,276.16p 3107
21/04/2016 5,196.22p 5,276.16p 5,116.28p 5,196.22p 1647
20/04/2016 5,196.22p 5,276.16p 5,116.28p 5,196.22p 565
19/04/2016 5,276.16p 5,436.05p 5,116.28p 5,196.22p 263
18/04/2016 5,276.16p 5,356.10p 5,116.28p 5,276.16p 886
15/04/2016 5,276.16p 5,436.05p 5,140.26p 5,276.16p 431
14/04/2016 5,196.22p 5,396.08p 5,132.27p 5,276.16p 698
13/04/2016 5,196.22p 5,260.17p 5,116.28p 5,196.22p 636
12/04/2016 5,356.10p 5,380.09p 5,116.28p 5,196.22p 1859
11/04/2016 5,356.10p 5,396.08p 5,276.16p 5,356.10p 432
08/04/2016 5,515.99p 5,535.97p 5,276.16p 5,356.10p 2750
07/04/2016 5,995.64p 5,995.64p 5,276.16p 5,515.99p 5043
06/04/2016 5,995.64p 6,235.46p 5,755.81p 5,995.64p 1300
05/04/2016 5,915.70p 5,915.70p 5,755.81p 5,915.70p 739
04/04/2016 6,075.58p 6,235.46p 5,755.81p 5,915.70p 2690
01/04/2016 6,075.58p 6,123.55p 5,915.70p 6,075.58p 242
31/03/2016 6,075.58p 6,075.58p 6,075.58p 6,075.58p 0
30/03/2016 6,075.58p 6,235.46p 5,915.70p 6,075.58p 864
29/03/2016 6,155.52p 6,318.61p 5,922.09p 6,075.58p 606
24/03/2016 6,235.46p 6,395.35p 6,091.57p 6,155.52p 792
23/03/2016 6,235.46p 6,555.23p 6,115.55p 6,235.46p 988
22/03/2016 6,235.46p 6,555.23p 6,039.61p 6,235.46p 189
21/03/2016 6,315.41p 6,555.23p 6,075.58p 6,235.46p 898
18/03/2016 5,835.76p 6,555.23p 5,691.86p 6,315.41p 1343
17/03/2016 5,515.99p 6,075.58p 5,515.99p 5,835.76p 1013
16/03/2016 5,476.02p 5,675.87p 5,444.04p 5,476.02p 75
15/03/2016 5,476.02p 5,675.87p 5,276.16p 5,476.02p 326
14/03/2016 5,476.02p 5,675.87p 5,300.15p 5,476.02p 1293
11/03/2016 5,476.02p 5,675.87p 5,276.16p 5,476.02p 308
10/03/2016 5,515.99p 5,675.87p 5,276.16p 5,476.02p 826
09/03/2016 5,515.99p 5,755.81p 5,364.10p 5,515.99p 1322
08/03/2016 5,436.05p 5,595.93p 5,356.10p 5,515.99p 301
07/03/2016 5,436.05p 5,595.93p 5,356.10p 5,436.05p 389
04/03/2016 5,436.05p 5,595.93p 5,436.05p 5,436.05p 391
03/03/2016 5,276.16p 5,436.05p 5,116.28p 5,436.05p 598
02/03/2016 5,276.16p 5,436.05p 5,116.28p 5,276.16p 2146
01/03/2016 5,236.19p 5,396.08p 5,200.22p 5,276.16p 343
29/02/2016 5,276.16p 5,356.10p 5,116.28p 5,356.10p 1092
26/02/2016 5,436.05p 5,462.17p 5,196.22p 5,276.16p 660
25/02/2016 5,436.05p 5,515.99p 5,276.16p 5,436.05p 486
24/02/2016 5,476.02p 5,675.87p 5,276.16p 5,436.05p 353
23/02/2016 5,436.05p 5,723.84p 5,276.16p 5,476.02p 1413
22/02/2016 5,276.16p 5,579.94p 5,116.28p 5,436.05p 2239
19/02/2016 5,276.16p 5,436.05p 5,116.28p 5,276.16p 7804
18/02/2016 5,196.22p 5,436.05p 4,956.40p 5,276.16p 995
17/02/2016 5,196.22p 5,276.16p 4,956.40p 5,196.22p 1151
16/02/2016 5,196.22p 5,436.05p 4,956.40p 5,196.22p 231
15/02/2016 5,276.16p 5,436.05p 5,068.31p 5,276.16p 419
12/02/2016 5,396.08p 5,436.05p 5,116.28p 5,276.16p 285
11/02/2016 5,436.05p 5,515.99p 5,292.15p 5,396.08p 155
10/02/2016 5,436.05p 5,595.93p 5,276.16p 5,436.05p 140
09/02/2016 5,436.05p 5,595.93p 5,276.16p 5,436.05p 463
08/02/2016 5,436.05p 5,595.93p 5,372.09p 5,436.05p 375
05/02/2016 5,276.16p 5,595.93p 5,180.23p 5,436.05p 1254

*Close Price adjusted for both dividends and splits