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
08/07/2014 9,632.99p 9,648.98p 9,553.05p 9,632.99p 2495
07/07/2014 9,513.08p 9,672.97p 9,385.17p 9,632.99p 1899
04/07/2014 9,513.08p 9,593.02p 9,433.14p 9,513.08p 1275
03/07/2014 9,752.91p 9,848.84p 9,273.26p 9,513.08p 2357
02/07/2014 9,792.88p 9,912.79p 9,672.97p 9,752.91p 863
01/07/2014 10,072.67p 10,226.16p 9,752.91p 9,792.88p 2455
30/06/2014 9,593.02p 10,152.62p 9,593.02p 9,992.73p 3739
27/06/2014 9,832.85p 9,912.79p 9,129.36p 9,593.02p 3564
26/06/2014 9,193.31p 10,056.69p 9,193.31p 9,912.79p 5986
25/06/2014 8,633.72p 9,273.26p 8,633.72p 9,193.31p 7103
24/06/2014 8,313.95p 8,793.61p 8,154.07p 8,633.72p 15049
23/06/2014 8,313.95p 8,473.84p 8,154.07p 8,313.95p 3802
20/06/2014 8,313.95p 8,393.89p 8,154.07p 8,154.07p 4265
19/06/2014 8,313.95p 8,413.88p 8,194.04p 8,313.95p 154188
18/06/2014 8,313.95p 8,473.84p 8,154.07p 8,234.01p 3276
17/06/2014 8,393.89p 8,553.78p 8,217.54p 8,313.95p 4917
16/06/2014 9,113.37p 9,177.33p 7,994.19p 8,114.10p 11571
13/06/2014 9,033.43p 9,193.31p 8,813.59p 9,113.37p 1880
12/06/2014 9,113.37p 9,177.33p 8,793.61p 9,033.43p 1492
11/06/2014 9,433.14p 9,433.14p 8,953.49p 9,113.37p 3699
10/06/2014 9,433.14p 9,433.14p 9,401.16p 9,433.14p 73
09/06/2014 9,433.14p 9,449.13p 9,273.26p 9,433.14p 438
06/06/2014 9,433.14p 9,593.02p 9,433.14p 9,433.14p 232
05/06/2014 9,433.14p 9,433.14p 9,289.24p 9,433.14p 226
04/06/2014 9,433.14p 9,439.53p 9,289.24p 9,433.14p 201
03/06/2014 9,433.14p 9,513.08p 9,273.26p 9,433.14p 1640
02/06/2014 9,593.02p 9,593.02p 9,273.26p 9,273.26p 1361
30/05/2014 9,593.02p 9,752.91p 9,279.65p 9,513.08p 2538
29/05/2014 9,752.91p 9,752.91p 9,593.02p 9,593.02p 665
28/05/2014 9,752.91p 9,776.89p 9,578.63p 9,752.91p 730
27/05/2014 9,752.91p 9,912.79p 9,593.02p 9,752.91p 692
23/05/2014 9,752.91p 9,912.79p 9,593.02p 9,752.91p 4211
22/05/2014 9,752.91p 9,912.79p 9,609.01p 9,752.91p 1698
21/05/2014 9,752.91p 9,832.85p 9,609.01p 9,752.91p 55
20/05/2014 9,752.91p 9,752.91p 9,593.02p 9,752.91p 74
19/05/2014 10,072.67p 10,072.67p 9,593.02p 9,593.02p 1002
16/05/2014 10,232.56p 10,312.50p 10,072.67p 10,152.62p 295
15/05/2014 10,392.44p 10,456.39p 10,072.67p 10,232.56p 263
14/05/2014 10,392.44p 10,472.38p 10,232.56p 10,392.44p 202
13/05/2014 10,392.44p 10,496.37p 10,264.54p 10,392.44p 178
12/05/2014 9,832.85p 10,552.33p 9,792.88p 10,392.44p 644
09/05/2014 9,593.02p 10,232.56p 9,273.26p 9,832.85p 4956
08/05/2014 10,232.56p 10,232.56p 9,273.26p 9,593.02p 5121
07/05/2014 10,312.50p 10,368.46p 10,232.56p 10,232.56p 512
06/05/2014 10,312.50p 10,392.44p 10,240.55p 10,312.50p 3042
02/05/2014 10,312.50p 10,390.84p 10,232.56p 10,312.50p 4286
01/05/2014 10,552.33p 10,552.33p 10,232.56p 10,232.56p 6488
30/04/2014 10,472.38p 10,477.18p 10,239.75p 10,472.38p 1159
29/04/2014 10,472.38p 10,488.37p 10,072.67p 10,472.38p 1319
28/04/2014 10,472.38p 10,512.36p 10,232.56p 10,472.38p 772
25/04/2014 10,472.38p 10,632.27p 10,248.55p 10,472.38p 3684
24/04/2014 10,472.38p 10,552.33p 10,272.53p 10,472.38p 3111
23/04/2014 10,392.44p 10,712.21p 10,128.63p 10,472.38p 1442
22/04/2014 10,472.38p 10,552.33p 10,072.67p 10,392.44p 720
17/04/2014 10,632.27p 10,688.23p 10,232.56p 10,472.38p 5715
16/04/2014 10,952.03p 11,031.98p 10,552.33p 10,712.21p 4416
15/04/2014 11,111.92p 11,191.86p 10,792.15p 10,792.15p 1723
14/04/2014 11,031.98p 11,223.84p 10,872.09p 11,191.86p 2262
11/04/2014 11,111.92p 11,191.86p 10,888.08p 11,191.86p 1096
10/04/2014 11,351.74p 11,383.72p 10,896.08p 11,111.92p 3672
09/04/2014 11,351.74p 11,431.69p 11,191.86p 11,351.74p 1369
08/04/2014 11,671.51p 11,751.45p 11,191.86p 11,431.69p 2023
07/04/2014 11,671.51p 11,831.40p 11,514.83p 11,671.51p 2455
04/04/2014 11,671.51p 11,727.47p 11,511.63p 11,671.51p 2732
03/04/2014 11,671.51p 11,831.40p 11,511.63p 11,671.51p 1380
02/04/2014 11,671.51p 11,735.47p 11,511.63p 11,671.51p 904
01/04/2014 11,671.51p 11,799.42p 11,351.74p 11,511.63p 3971
31/03/2014 11,671.51p 11,831.40p 11,511.63p 11,671.51p 888
28/03/2014 11,671.51p 11,767.44p 11,591.57p 11,671.51p 572
27/03/2014 11,671.51p 11,751.45p 11,551.60p 11,671.51p 4534
26/03/2014 11,671.51p 11,823.40p 11,511.63p 11,671.51p 2243
25/03/2014 11,831.40p 12,071.22p 11,175.07p 11,671.51p 17698
24/03/2014 11,671.51p 11,831.40p 11,511.63p 11,671.51p 4655
21/03/2014 11,431.69p 11,831.40p 11,431.69p 11,671.51p 958
20/03/2014 11,191.86p 11,671.51p 10,712.21p 11,431.69p 3064
19/03/2014 11,271.80p 11,271.80p 10,872.09p 11,191.86p 3821
18/03/2014 11,431.69p 11,511.63p 11,031.98p 11,271.80p 3240
17/03/2014 11,751.45p 11,895.35p 11,191.86p 11,591.57p 1148
14/03/2014 12,071.22p 12,071.22p 11,511.63p 11,751.45p 1225
13/03/2014 11,911.34p 12,311.05p 11,671.51p 11,911.34p 3668
12/03/2014 11,911.34p 12,237.22p 11,511.63p 11,751.45p 2779
11/03/2014 11,911.34p 12,055.23p 11,671.51p 11,911.34p 965
10/03/2014 12,311.05p 12,510.90p 11,687.50p 11,911.34p 3075
07/03/2014 12,550.87p 12,790.70p 12,191.13p 12,510.90p 1612
06/03/2014 12,550.87p 12,742.73p 11,991.28p 12,550.87p 2499
05/03/2014 12,710.76p 12,790.70p 11,991.28p 12,550.87p 1135
04/03/2014 12,710.76p 12,790.70p 12,470.93p 12,710.76p 757
03/03/2014 13,190.41p 13,270.35p 12,494.91p 12,710.76p 1136
28/02/2014 13,270.35p 13,334.30p 12,950.58p 13,190.41p 254
27/02/2014 12,870.64p 13,590.12p 12,870.64p 13,270.35p 1502
26/02/2014 12,870.64p 13,110.46p 12,656.39p 12,790.70p 637
25/02/2014 12,870.64p 12,950.58p 12,630.81p 12,870.64p 658
24/02/2014 12,870.64p 12,990.55p 12,630.81p 12,870.64p 137
21/02/2014 12,870.64p 12,950.58p 12,630.81p 12,870.64p 781
20/02/2014 13,350.29p 13,350.29p 12,630.81p 12,870.64p 739
19/02/2014 13,590.12p 13,622.09p 13,158.43p 13,350.29p 1077
18/02/2014 13,909.88p 14,037.79p 12,910.61p 13,510.17p 2216
17/02/2014 14,069.77p 14,282.41p 13,630.09p 13,909.88p 1295
14/02/2014 14,069.77p 14,285.61p 13,925.87p 14,069.77p 1212
13/02/2014 14,069.77p 14,389.53p 13,909.88p 14,069.77p 877
12/02/2014 14,149.71p 14,389.53p 13,750.00p 14,069.77p 2023
11/02/2014 13,829.94p 14,869.19p 13,829.94p 14,149.71p 6293
10/02/2014 12,550.87p 14,069.77p 12,550.87p 14,069.77p 4655
07/02/2014 12,111.19p 12,630.81p 11,976.89p 12,470.93p 11935
06/02/2014 12,390.99p 12,390.99p 11,831.40p 12,111.19p 1373
05/02/2014 12,470.93p 12,470.93p 12,311.05p 12,351.02p 792
04/02/2014 12,470.93p 12,470.93p 12,311.05p 12,430.96p 1298
03/02/2014 12,470.93p 12,630.81p 12,311.05p 12,470.93p 2325
31/01/2014 12,470.93p 12,630.81p 12,311.05p 12,470.93p 3984
30/01/2014 12,630.81p 12,710.76p 12,311.05p 12,470.93p 3064
29/01/2014 12,231.10p 12,758.72p 11,991.28p 12,550.87p 9928
28/01/2014 12,870.64p 12,870.64p 11,880.16p 12,231.10p 2913
27/01/2014 13,670.06p 13,670.06p 12,790.70p 12,870.64p 2158
24/01/2014 13,829.94p 13,909.88p 13,470.20p 13,670.06p 1201
23/01/2014 14,269.62p 14,269.62p 13,750.00p 13,829.94p 2370
22/01/2014 14,269.62p 14,272.82p 14,229.65p 14,269.62p 509
21/01/2014 14,309.59p 14,441.50p 14,231.25p 14,269.62p 969
20/01/2014 14,709.30p 14,805.23p 14,229.65p 14,349.56p 4774
17/01/2014 14,149.71p 15,029.07p 14,069.77p 14,709.30p 4172
16/01/2014 14,269.62p 14,269.62p 14,069.77p 14,149.71p 4115
15/01/2014 14,389.53p 14,389.53p 14,229.65p 14,269.62p 3196
14/01/2014 14,869.19p 14,869.19p 14,229.65p 14,389.53p 3500
13/01/2014 15,188.95p 15,307.27p 14,549.42p 14,869.19p 8621
10/01/2014 14,869.19p 15,348.84p 14,565.41p 15,029.07p 5321
09/01/2014 15,109.01p 15,109.01p 14,229.65p 14,869.19p 5986
08/01/2014 15,668.61p 15,828.49p 14,869.19p 15,109.01p 11382
07/01/2014 16,228.20p 16,348.11p 15,348.84p 15,588.66p 20274
06/01/2014 16,148.26p 17,906.98p 14,069.77p 15,988.37p 43750

*Close Price adjusted for both dividends and splits