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
04/02/2016 5,196.22p 5,436.05p 5,124.27p 5,356.10p 972
03/02/2016 4,956.40p 5,396.08p 4,956.40p 5,196.22p 1159
02/02/2016 4,956.40p 5,116.28p 4,796.51p 4,956.40p 1214
01/02/2016 4,956.40p 5,116.28p 4,796.51p 4,956.40p 1645
29/01/2016 4,876.45p 4,956.40p 4,796.51p 4,956.40p 757
28/01/2016 4,876.45p 4,956.40p 4,828.49p 4,956.40p 548
27/01/2016 4,956.40p 5,036.34p 4,823.16p 4,956.40p 3673
26/01/2016 5,276.16p 5,352.91p 4,796.51p 4,916.42p 2794
25/01/2016 5,356.10p 5,420.06p 5,164.24p 5,356.10p 1807
22/01/2016 5,356.10p 5,420.06p 5,276.16p 5,356.10p 610
21/01/2016 5,316.13p 5,436.05p 5,276.16p 5,356.10p 2322
20/01/2016 5,755.81p 5,755.81p 5,316.13p 5,356.10p 1638
19/01/2016 5,755.81p 5,781.40p 5,615.12p 5,755.81p 554
18/01/2016 5,755.81p 5,827.76p 5,651.89p 5,755.81p 419
15/01/2016 5,675.87p 5,755.81p 5,643.89p 5,755.81p 1407
14/01/2016 5,755.81p 5,755.81p 5,631.10p 5,675.87p 1294
13/01/2016 5,755.81p 5,803.78p 5,595.93p 5,755.81p 541
12/01/2016 5,595.93p 5,755.81p 5,523.98p 5,675.87p 1616
11/01/2016 5,675.87p 5,755.81p 5,484.01p 5,595.93p 1642
08/01/2016 5,715.84p 5,907.70p 5,436.05p 5,675.87p 2595
07/01/2016 5,995.64p 6,075.58p 5,667.88p 5,755.81p 1914
06/01/2016 6,075.58p 6,075.58p 5,915.70p 5,995.64p 538
05/01/2016 6,155.52p 6,235.46p 5,941.28p 6,035.61p 794
04/01/2016 6,235.46p 6,331.40p 6,075.58p 6,155.52p 1320
31/12/2015 6,155.52p 6,356.98p 6,139.53p 6,195.49p 574
30/12/2015 6,155.52p 6,235.46p 6,115.55p 6,155.52p 88
29/12/2015 6,195.49p 6,278.63p 6,115.55p 6,155.52p 1194
24/12/2015 6,195.49p 6,280.23p 6,176.48p 6,195.49p 204
23/12/2015 6,395.35p 6,523.26p 6,195.49p 6,195.49p 4673
22/12/2015 6,275.44p 6,555.23p 6,275.44p 6,355.38p 2200
21/12/2015 6,395.35p 6,555.23p 6,275.44p 6,275.44p 703
18/12/2015 6,235.46p 6,770.32p 6,235.46p 6,395.35p 2248
17/12/2015 6,315.41p 6,363.37p 6,115.55p 6,235.46p 2134
16/12/2015 6,395.35p 6,395.35p 6,235.46p 6,235.46p 1875
15/12/2015 6,395.35p 6,395.35p 6,318.61p 6,395.35p 355
14/12/2015 6,395.35p 6,475.29p 6,299.58p 6,395.35p 3500
11/12/2015 6,395.35p 6,555.23p 6,235.46p 6,395.35p 488
10/12/2015 6,395.35p 6,475.29p 6,237.06p 6,395.35p 1553
09/12/2015 6,635.17p 6,715.12p 6,235.46p 6,395.35p 3656
08/12/2015 6,994.91p 6,994.91p 6,716.72p 6,795.06p 303
07/12/2015 7,034.88p 7,114.83p 6,875.00p 6,994.91p 910
04/12/2015 7,034.88p 7,098.84p 6,875.00p 7,034.88p 1205
03/12/2015 7,194.77p 7,194.77p 6,954.94p 7,034.88p 377
02/12/2015 7,194.77p 7,194.77p 7,050.87p 7,194.77p 1261
01/12/2015 7,194.77p 7,194.77p 7,034.88p 7,194.77p 4265
30/11/2015 7,194.77p 7,266.72p 7,098.84p 7,194.77p 235
27/11/2015 7,194.77p 7,338.66p 7,074.85p 7,194.77p 1289
26/11/2015 7,194.77p 7,338.66p 7,034.88p 7,194.77p 2328
25/11/2015 7,194.77p 7,303.49p 7,154.80p 7,194.77p 105
24/11/2015 7,354.65p 7,354.65p 7,066.86p 7,194.77p 1405
23/11/2015 7,354.65p 7,434.59p 7,274.71p 7,354.65p 301
20/11/2015 7,354.65p 7,354.65p 7,266.87p 7,354.65p 132
19/11/2015 7,354.65p 7,514.53p 7,258.72p 7,354.65p 832
18/11/2015 7,354.65p 7,474.56p 7,194.77p 7,354.65p 3018
17/11/2015 7,354.65p 7,514.53p 7,194.77p 7,354.65p 1558
16/11/2015 7,354.65p 7,354.65p 7,258.72p 7,354.65p 19
13/11/2015 7,354.65p 7,514.53p 7,258.72p 7,354.65p 8798
12/11/2015 7,354.65p 7,418.60p 7,258.72p 7,354.65p 153
11/11/2015 7,354.65p 7,354.65p 7,194.77p 7,354.65p 1396
10/11/2015 7,354.65p 7,450.58p 7,210.76p 7,354.65p 1981
09/11/2015 7,354.65p 7,514.53p 7,274.71p 7,354.65p 2028
06/11/2015 7,354.65p 7,498.55p 7,194.77p 7,354.65p 1202
05/11/2015 7,354.65p 7,634.45p 7,194.77p 7,634.45p 2281
04/11/2015 7,594.48p 7,594.48p 7,354.65p 7,434.59p 2063
03/11/2015 7,514.53p 7,642.44p 7,460.17p 7,594.48p 642
02/11/2015 7,354.65p 7,514.53p 7,354.65p 7,434.59p 214
30/10/2015 7,354.65p 7,514.53p 7,354.65p 7,434.59p 2317
29/10/2015 7,434.59p 7,514.53p 7,354.65p 7,434.59p 832
28/10/2015 7,514.53p 7,674.42p 7,354.65p 7,434.59p 3338
27/10/2015 7,354.65p 7,658.43p 7,354.65p 7,514.53p 1387
26/10/2015 7,194.77p 7,514.53p 7,194.77p 7,354.65p 2990
23/10/2015 7,194.77p 7,354.65p 7,150.00p 7,194.77p 582
22/10/2015 7,194.77p 7,354.65p 7,034.88p 7,194.77p 1210
21/10/2015 7,034.88p 7,354.65p 6,914.97p 7,114.83p 1215
20/10/2015 6,875.00p 7,106.83p 6,804.65p 7,034.88p 1579
19/10/2015 6,875.00p 7,034.88p 6,795.06p 6,875.00p 1405
16/10/2015 6,755.09p 6,954.94p 6,755.09p 6,875.00p 1394
15/10/2015 6,635.17p 6,755.09p 6,635.17p 6,755.09p 1199
14/10/2015 6,715.12p 6,827.03p 6,571.22p 6,635.17p 2189
13/10/2015 6,715.12p 6,827.03p 6,555.23p 6,715.12p 1167
12/10/2015 6,715.12p 6,851.02p 6,619.19p 6,715.12p 853
09/10/2015 6,715.12p 6,871.64p 6,555.23p 6,715.12p 2436
08/10/2015 6,715.12p 6,871.64p 6,715.12p 6,715.12p 257
07/10/2015 6,555.23p 6,715.12p 6,446.51p 6,715.12p 2074
06/10/2015 6,555.23p 6,675.14p 6,395.35p 6,555.23p 2493
05/10/2015 6,715.12p 6,747.09p 6,443.31p 6,555.23p 948
02/10/2015 6,875.00p 6,914.97p 6,395.35p 6,715.12p 2297
01/10/2015 6,795.06p 7,034.88p 6,395.35p 6,875.00p 1628
30/09/2015 6,954.94p 7,194.77p 6,475.29p 7,194.77p 4638
29/09/2015 7,154.80p 7,354.65p 7,114.83p 7,274.71p 1430
28/09/2015 6,974.93p 7,294.70p 6,954.94p 7,154.80p 2439
25/09/2015 7,114.83p 7,301.89p 6,930.96p 6,974.93p 5233
24/09/2015 7,274.71p 7,674.42p 5,835.76p 7,354.65p 15769
23/09/2015 9,792.88p 9,792.88p 9,273.26p 9,273.26p 1394
22/09/2015 9,912.79p 9,933.34p 9,752.91p 9,792.88p 782
21/09/2015 9,912.79p 9,912.79p 9,752.91p 9,912.79p 180
18/09/2015 9,992.73p 9,992.73p 9,896.79p 9,912.79p 641
17/09/2015 9,992.73p 10,024.71p 9,912.79p 9,992.73p 146
16/09/2015 9,992.73p 10,072.67p 9,912.79p 9,992.73p 2387
15/09/2015 10,072.67p 10,072.67p 9,912.79p 9,992.73p 442
14/09/2015 10,152.62p 10,160.61p 9,936.77p 10,072.67p 106
11/09/2015 10,232.56p 10,309.30p 10,152.62p 10,152.62p 293
10/09/2015 10,232.56p 10,325.27p 10,152.62p 10,232.56p 1691
09/09/2015 10,232.56p 10,360.47p 10,104.65p 10,232.56p 2629
08/09/2015 10,232.56p 10,389.24p 10,120.64p 10,232.56p 6137
07/09/2015 10,232.56p 10,382.85p 10,120.64p 10,232.56p 195
04/09/2015 10,232.56p 10,387.33p 10,120.64p 10,232.56p 498
03/09/2015 10,232.56p 10,296.51p 10,120.64p 10,232.56p 203
02/09/2015 10,232.56p 10,376.44p 10,072.67p 10,232.56p 1111
01/09/2015 10,392.44p 10,392.44p 10,072.67p 10,232.56p 366
28/08/2015 10,392.44p 10,464.39p 10,315.70p 10,392.44p 170
27/08/2015 10,352.47p 10,552.33p 10,232.56p 10,392.44p 1617
26/08/2015 10,232.56p 10,552.33p 10,232.56p 10,352.47p 444
25/08/2015 9,912.79p 10,392.44p 9,752.91p 10,232.56p 3506
24/08/2015 9,992.73p 10,232.56p 9,748.40p 9,752.91p 1282
21/08/2015 9,832.85p 10,229.36p 9,752.91p 9,992.73p 11239
20/08/2015 9,832.85p 9,832.85p 9,752.91p 9,832.85p 647
19/08/2015 9,832.85p 9,853.63p 9,752.91p 9,832.85p 2394
18/08/2015 9,792.88p 9,861.63p 9,760.90p 9,832.85p 802
17/08/2015 9,792.88p 9,915.99p 9,752.91p 9,792.88p 1051
14/08/2015 9,792.88p 9,832.85p 9,752.91p 9,792.88p 747
13/08/2015 9,832.85p 9,832.85p 9,672.97p 9,792.88p 2335
12/08/2015 10,112.64p 10,112.64p 9,593.02p 9,832.85p 3732
11/08/2015 10,112.64p 10,116.63p 10,072.67p 10,112.64p 552
10/08/2015 10,152.62p 10,168.60p 10,072.67p 10,112.64p 1030
07/08/2015 10,152.62p 10,184.59p 10,072.67p 10,152.62p 335
06/08/2015 10,232.56p 10,392.44p 10,107.85p 10,152.62p 391
05/08/2015 10,472.38p 10,472.38p 10,232.56p 10,232.56p 383
04/08/2015 10,472.38p 10,616.28p 10,293.31p 10,472.38p 1086
03/08/2015 10,392.44p 10,552.33p 10,264.54p 10,472.38p 1759
31/07/2015 10,392.44p 10,488.37p 10,232.56p 10,392.44p 185
30/07/2015 10,432.41p 10,488.37p 10,232.56p 10,392.44p 1498
29/07/2015 10,392.44p 10,504.36p 10,312.50p 10,432.41p 1379
28/07/2015 10,472.38p 10,592.28p 10,232.56p 10,432.41p 4033
27/07/2015 10,712.21p 10,864.10p 10,232.56p 10,472.38p 3264
24/07/2015 10,712.21p 10,868.89p 10,584.30p 10,712.21p 257
23/07/2015 10,472.38p 10,712.21p 10,420.42p 10,712.21p 594
22/07/2015 10,472.38p 10,512.36p 10,392.44p 10,472.38p 996
21/07/2015 10,472.38p 10,552.33p 10,392.44p 10,472.38p 1149
20/07/2015 10,472.38p 10,472.38p 10,392.44p 10,472.38p 4662
17/07/2015 10,792.15p 10,792.15p 10,392.44p 10,472.38p 12533
16/07/2015 10,952.03p 10,952.03p 10,712.21p 10,792.15p 1191
15/07/2015 10,952.03p 10,952.03p 10,872.09p 10,952.03p 86
14/07/2015 10,992.01p 10,992.01p 10,872.09p 10,952.03p 180
13/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 3111
10/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 658
09/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 971
08/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 4760
07/07/2015 10,992.01p 11,004.00p 10,952.03p 10,992.01p 1842
06/07/2015 10,992.01p 11,015.99p 10,952.03p 10,952.03p 1322
03/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 399
02/07/2015 10,992.01p 11,015.99p 10,952.03p 10,992.01p 2263
01/07/2015 10,992.01p 10,992.01p 10,952.03p 10,992.01p 4758
30/06/2015 11,071.95p 11,083.14p 10,952.03p 10,992.01p 4515
29/06/2015 11,031.98p 11,031.98p 10,792.15p 10,792.15p 1771
26/06/2015 11,111.92p 11,111.92p 11,031.98p 11,111.92p 2608
25/06/2015 11,111.92p 11,111.92p 11,031.98p 11,111.92p 601
24/06/2015 11,111.92p 11,159.88p 11,031.98p 11,111.92p 504
23/06/2015 11,191.86p 11,223.84p 11,031.98p 11,111.92p 382
22/06/2015 11,351.74p 11,351.74p 11,033.58p 11,191.86p 425
19/06/2015 11,391.71p 11,511.63p 11,211.05p 11,351.74p 862
18/06/2015 11,391.71p 11,457.40p 11,193.46p 11,391.71p 2465
17/06/2015 11,271.80p 11,671.50p 11,191.86p 11,391.71p 3628
16/06/2015 10,952.03p 11,351.74p 10,952.03p 11,271.80p 1050
15/06/2015 11,031.98p 11,031.98p 10,552.33p 10,952.03p 11718
12/06/2015 10,952.03p 11,031.98p 10,872.09p 11,031.98p 861
11/06/2015 10,952.03p 10,952.03p 10,872.09p 10,952.03p 1096
10/06/2015 11,031.98p 11,031.98p 10,872.09p 10,952.03p 3480
09/06/2015 10,952.03p 10,984.01p 10,872.09p 10,952.03p 4322
08/06/2015 10,952.03p 10,984.01p 10,872.09p 10,952.03p 8100
05/06/2015 10,952.03p 10,952.03p 10,872.09p 10,952.03p 2837
04/06/2015 11,111.92p 11,111.92p 10,872.09p 10,952.03p 5826
03/06/2015 11,111.92p 11,111.92p 11,031.98p 11,111.92p 3998
02/06/2015 11,111.92p 11,111.92p 11,028.78p 11,111.92p 2797
01/06/2015 11,111.92p 11,111.92p 11,028.67p 11,111.92p 5307
29/05/2015 11,111.92p 11,115.12p 11,031.98p 11,111.92p 454
28/05/2015 11,111.92p 11,143.90p 11,031.98p 11,111.92p 614
27/05/2015 10,952.03p 11,175.87p 10,872.09p 11,111.92p 1750
26/05/2015 10,952.03p 10,952.03p 10,712.21p 10,952.03p 3495
22/05/2015 10,952.03p 11,031.98p 10,872.09p 10,952.03p 648
21/05/2015 10,952.03p 10,952.03p 10,872.09p 10,952.03p 10948
20/05/2015 10,952.03p 10,952.03p 10,872.09p 10,952.03p 509
19/05/2015 11,111.92p 11,191.86p 10,712.21p 10,952.03p 6832
18/05/2015 11,111.92p 11,127.91p 11,031.98p 11,111.92p 2839
15/05/2015 11,111.92p 11,191.86p 11,031.98p 11,111.92p 4828
14/05/2015 10,992.01p 11,303.78p 10,992.01p 11,111.92p 3870
13/05/2015 10,912.06p 11,031.98p 10,880.09p 10,912.06p 901
12/05/2015 10,912.06p 11,031.98p 10,872.09p 10,912.06p 3205
11/05/2015 10,592.30p 11,003.20p 10,512.36p 10,912.06p 2187
08/05/2015 10,592.30p 10,712.21p 10,472.38p 10,592.30p 22891
07/05/2015 10,552.33p 10,952.03p 10,392.46p 10,592.30p 2749
06/05/2015 10,072.67p 10,552.33p 10,072.67p 10,552.33p 3404
05/05/2015 10,392.44p 10,472.38p 9,920.79p 10,072.67p 245044
01/05/2015 10,392.44p 10,552.33p 10,232.56p 10,392.44p 2646
30/04/2015 10,072.67p 10,552.33p 10,072.67p 10,392.44p 99058
29/04/2015 10,072.67p 10,200.58p 9,952.76p 10,072.67p 32654
28/04/2015 9,912.79p 10,232.56p 9,904.81p 10,072.67p 34669
27/04/2015 9,593.02p 10,229.36p 9,593.02p 9,912.79p 8138
24/04/2015 9,553.05p 9,919.19p 9,273.26p 9,593.02p 601446
23/04/2015 9,273.26p 9,672.97p 9,273.26p 9,553.05p 7744

*Close Price adjusted for both dividends and splits