Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Royal Mail

Date Open High Low Close* Volume
24/11/2014 429.00p 430.01p 418.90p 423.00p 3595763
21/11/2014 430.40p 432.50p 419.30p 430.60p 4581640
20/11/2014 427.70p 432.69p 422.20p 429.70p 4749647
19/11/2014 477.00p 478.07p 424.00p 430.00p 11057575
18/11/2014 471.20p 485.50p 467.20p 469.20p 3425976
17/11/2014 464.90p 470.20p 462.56p 467.70p 1256099
14/11/2014 468.70p 471.10p 465.05p 467.50p 1436969
13/11/2014 466.20p 472.70p 465.96p 468.60p 2630088
12/11/2014 456.70p 466.90p 454.70p 466.30p 2335696
11/11/2014 457.30p 460.90p 455.20p 458.00p 2113632
10/11/2014 461.50p 462.10p 455.28p 458.50p 2555554
07/11/2014 456.80p 470.80p 455.57p 462.90p 3262036
06/11/2014 441.10p 459.40p 440.30p 452.30p 2134054
05/11/2014 438.10p 447.10p 437.20p 443.30p 1969872
04/11/2014 434.40p 443.80p 434.40p 436.50p 1294323
03/11/2014 439.90p 442.00p 434.20p 436.90p 4411852
31/10/2014 440.00p 452.10p 437.80p 441.20p 3645085
30/10/2014 438.60p 439.00p 427.00p 435.40p 3292165
29/10/2014 456.00p 458.20p 436.60p 437.70p 3031107
28/10/2014 447.40p 458.60p 445.35p 453.30p 2592274
27/10/2014 462.90p 463.50p 442.70p 443.80p 2600212
24/10/2014 452.90p 459.87p 450.40p 457.80p 2869711
23/10/2014 449.10p 463.95p 445.53p 455.50p 2863671
22/10/2014 441.80p 448.90p 440.83p 448.70p 4530801
21/10/2014 431.40p 440.50p 429.30p 440.00p 2855231
20/10/2014 430.80p 433.52p 427.10p 432.00p 2121002
17/10/2014 415.90p 431.70p 415.50p 431.70p 4568346
16/10/2014 408.00p 413.80p 398.30p 412.60p 4780718
15/10/2014 401.00p 417.50p 400.00p 407.40p 7354809
14/10/2014 390.90p 402.30p 390.34p 399.90p 4291282
13/10/2014 397.30p 397.30p 390.50p 393.70p 2712719
10/10/2014 400.00p 404.30p 397.20p 398.50p 3994734
09/10/2014 403.10p 407.00p 398.10p 401.90p 3057909
08/10/2014 394.50p 399.70p 390.30p 397.90p 2200883
07/10/2014 391.10p 396.50p 388.70p 395.60p 2128476
06/10/2014 393.60p 395.16p 390.27p 392.10p 1508080
03/10/2014 391.40p 396.60p 390.40p 394.60p 2060405
02/10/2014 398.40p 399.00p 389.40p 390.00p 2830759
01/10/2014 397.00p 409.60p 395.30p 399.70p 4153582
30/09/2014 396.70p 398.70p 388.00p 392.20p 2729763
29/09/2014 396.50p 399.80p 396.50p 398.40p 2052418
26/09/2014 397.90p 401.90p 395.91p 400.00p 3145572
25/09/2014 413.00p 414.00p 397.70p 400.00p 5159394
24/09/2014 419.70p 421.11p 407.60p 414.40p 3553178
23/09/2014 430.30p 430.80p 423.30p 424.10p 1851671
22/09/2014 431.30p 433.20p 427.80p 431.20p 1590260
19/09/2014 436.10p 437.70p 433.00p 434.30p 5881077
18/09/2014 428.90p 435.50p 424.00p 434.20p 2861623
17/09/2014 414.40p 432.00p 414.40p 429.60p 2069139
16/09/2014 423.50p 424.50p 409.49p 415.00p 2352350
15/09/2014 422.30p 424.70p 419.59p 423.30p 1026901
12/09/2014 423.20p 432.75p 419.75p 423.40p 1465006
11/09/2014 429.70p 433.50p 421.90p 422.60p 1354409
10/09/2014 427.10p 430.70p 421.92p 429.80p 2201958
09/09/2014 421.00p 426.30p 421.00p 425.50p 2727181
08/09/2014 426.50p 428.30p 418.80p 422.30p 2062542
05/09/2014 435.10p 435.10p 422.40p 425.60p 3441351
04/09/2014 435.90p 437.00p 432.60p 434.40p 2547615
03/09/2014 438.60p 442.70p 434.90p 435.90p 2774371
02/09/2014 447.40p 448.50p 437.80p 440.00p 2640837
01/09/2014 447.40p 448.70p 444.90p 447.80p 1217166
29/08/2014 447.70p 449.38p 443.30p 446.40p 1326101
28/08/2014 451.20p 452.70p 447.07p 449.10p 4336033
27/08/2014 448.30p 454.90p 448.20p 453.00p 1519633
26/08/2014 449.50p 456.90p 448.60p 449.70p 1593850
22/08/2014 438.10p 450.00p 435.24p 449.80p 1764482
21/08/2014 446.00p 449.90p 436.00p 440.30p 1722647
20/08/2014 438.50p 452.60p 438.50p 445.70p 2184852
19/08/2014 434.70p 441.20p 434.60p 438.80p 1306232
18/08/2014 436.50p 439.50p 429.30p 435.10p 2245646
15/08/2014 442.50p 445.00p 434.40p 435.60p 2649174
14/08/2014 433.60p 447.40p 433.10p 443.60p 3124968
13/08/2014 433.10p 441.30p 431.50p 436.00p 3173645
12/08/2014 429.30p 431.60p 427.40p 431.60p 2259965
11/08/2014 425.60p 429.80p 422.60p 429.00p 2032014
08/08/2014 411.60p 427.50p 409.70p 426.50p 3874852
07/08/2014 403.40p 414.40p 400.60p 414.00p 2932305
06/08/2014 402.40p 406.90p 398.28p 403.80p 2990140
05/08/2014 418.20p 420.70p 403.60p 405.50p 4207727
04/08/2014 427.10p 428.10p 419.20p 420.70p 1630045
01/08/2014 415.00p 430.00p 412.78p 428.10p 4059073
31/07/2014 420.00p 421.20p 412.41p 417.40p 3978394
30/07/2014 425.70p 426.50p 420.00p 420.60p 2457804
29/07/2014 429.00p 429.00p 424.50p 426.30p 3589905
28/07/2014 443.30p 444.67p 429.50p 430.00p 2443283
25/07/2014 445.00p 447.10p 440.70p 441.10p 2513132
24/07/2014 451.00p 451.50p 446.40p 447.90p 1888516
23/07/2014 451.30p 451.70p 446.80p 450.40p 1616983
22/07/2014 455.00p 464.49p 445.10p 450.00p 4800160
21/07/2014 475.00p 475.00p 463.30p 466.00p 1413249
18/07/2014 469.20p 471.70p 459.25p 471.70p 2253941
17/07/2014 479.60p 479.60p 469.10p 470.00p 5028294
16/07/2014 475.00p 489.13p 475.00p 479.50p 3882967
15/07/2014 483.60p 491.09p 482.04p 488.70p 1887943
14/07/2014 476.60p 485.40p 474.20p 483.00p 1306569
11/07/2014 475.80p 478.00p 473.00p 476.90p 1557017
10/07/2014 471.30p 475.60p 460.38p 474.30p 3212048
09/07/2014 471.50p 474.00p 468.60p 469.70p 2006904
08/07/2014 479.90p 479.90p 466.10p 468.60p 2376859
07/07/2014 476.80p 479.10p 476.40p 477.20p 1155852
04/07/2014 478.40p 490.40p 475.60p 476.70p 885849
03/07/2014 478.10p 491.11p 474.50p 477.00p 1847192
02/07/2014 481.20p 491.20p 477.42p 479.10p 1734388
01/07/2014 498.90p 500.00p 487.40p 491.20p 2662210
30/06/2014 500.00p 501.50p 496.48p 499.00p 1716925
27/06/2014 498.50p 500.00p 495.40p 500.00p 1824047
26/06/2014 493.00p 499.30p 493.00p 498.00p 1980688
25/06/2014 495.10p 498.30p 489.60p 495.00p 1494598
24/06/2014 494.00p 497.20p 490.08p 496.50p 1755781
23/06/2014 483.70p 493.40p 479.60p 492.40p 1520633
20/06/2014 481.70p 487.70p 479.90p 483.70p 9046345
19/06/2014 481.20p 488.07p 476.60p 483.10p 2629004
18/06/2014 477.80p 483.10p 476.92p 480.00p 4055106
17/06/2014 489.10p 492.40p 477.50p 478.40p 3253131
16/06/2014 497.00p 499.50p 488.60p 488.70p 2342064
13/06/2014 499.50p 501.22p 487.30p 498.10p 1494627
12/06/2014 499.90p 503.50p 493.86p 501.00p 1638174
11/06/2014 504.50p 506.58p 498.00p 499.80p 4157581
10/06/2014 499.00p 510.00p 496.70p 506.50p 1571373
09/06/2014 499.10p 502.50p 494.20p 501.00p 1464302
06/06/2014 499.60p 503.44p 495.50p 496.80p 2469783
05/06/2014 514.50p 519.50p 495.70p 498.00p 4463155
04/06/2014 516.50p 521.00p 513.50p 514.50p 1465871
03/06/2014 524.00p 526.00p 515.63p 517.00p 2021479
02/06/2014 512.00p 527.00p 512.00p 526.00p 4492328
30/05/2014 513.50p 518.00p 505.50p 512.00p 4474631
29/05/2014 517.00p 522.00p 516.00p 518.00p 917712
28/05/2014 530.00p 530.50p 512.50p 516.00p 1977923
27/05/2014 532.00p 536.83p 523.18p 530.50p 2448632
23/05/2014 530.00p 532.58p 512.00p 525.50p 3875882
22/05/2014 555.00p 575.00p 517.11p 519.00p 7301096
21/05/2014 567.50p 575.24p 565.00p 575.00p 1301847
20/05/2014 565.00p 571.50p 564.00p 569.50p 1434863
19/05/2014 570.00p 574.50p 563.50p 565.50p 1009911
16/05/2014 574.00p 576.50p 563.50p 571.00p 1644475
15/05/2014 574.00p 577.00p 570.00p 574.00p 1555017
14/05/2014 565.50p 573.11p 564.50p 573.00p 1254779
13/05/2014 563.00p 571.41p 560.00p 566.00p 1012833
12/05/2014 557.00p 560.00p 555.00p 560.00p 827376
09/05/2014 557.00p 557.50p 552.68p 557.00p 1322908
08/05/2014 552.00p 555.19p 547.68p 555.00p 1236263
07/05/2014 540.00p 549.50p 539.00p 549.50p 1480690
06/05/2014 540.00p 543.50p 537.15p 542.00p 1419368
02/05/2014 537.50p 538.65p 532.68p 538.50p 1588088
01/05/2014 535.50p 545.17p 531.42p 538.00p 1157102
30/04/2014 525.00p 531.00p 517.00p 529.50p 2329757
29/04/2014 520.00p 527.50p 511.50p 521.50p 1980469
28/04/2014 518.00p 520.92p 509.00p 511.50p 1609379
25/04/2014 525.50p 529.00p 516.00p 519.50p 793621
24/04/2014 537.00p 539.15p 525.50p 529.00p 1434975
23/04/2014 534.00p 535.00p 522.00p 532.00p 1882407
22/04/2014 515.00p 525.50p 515.00p 522.00p 1858983
17/04/2014 509.00p 511.00p 503.36p 509.00p 1420584
16/04/2014 514.00p 516.50p 504.00p 509.50p 2249819
15/04/2014 492.10p 514.50p 491.50p 510.00p 3429559
14/04/2014 493.20p 497.10p 488.18p 492.00p 4457313
11/04/2014 501.00p 507.00p 493.94p 495.00p 3135231
10/04/2014 528.50p 528.50p 501.14p 507.00p 4373229
09/04/2014 529.00p 529.19p 513.50p 515.00p 5281075
08/04/2014 530.00p 533.50p 523.50p 525.50p 2838591
07/04/2014 543.50p 549.50p 532.61p 533.50p 1991502
04/04/2014 552.50p 554.00p 546.50p 549.50p 2844138
03/04/2014 562.50p 564.50p 550.00p 550.50p 1516782
02/04/2014 566.50p 568.50p 560.50p 562.00p 1338117
01/04/2014 564.00p 566.50p 562.25p 565.50p 1155817
31/03/2014 566.00p 570.18p 561.50p 563.00p 1616598
28/03/2014 567.50p 571.96p 559.00p 564.00p 2353670
27/03/2014 558.00p 564.90p 551.70p 564.00p 1731567
26/03/2014 566.00p 567.00p 555.28p 558.00p 2559094
25/03/2014 585.00p 587.77p 563.36p 565.50p 2910238
24/03/2014 585.00p 592.50p 581.50p 584.00p 1099890
21/03/2014 578.00p 582.00p 575.41p 581.50p 2716563
20/03/2014 576.00p 580.00p 568.50p 575.00p 1003166
19/03/2014 580.00p 580.85p 577.38p 580.00p 1310408
18/03/2014 573.00p 581.02p 569.50p 579.50p 1996722
17/03/2014 564.50p 575.50p 564.50p 572.00p 3119579
14/03/2014 567.00p 570.50p 560.00p 566.00p 2475271
13/03/2014 591.50p 591.50p 569.50p 570.50p 2205775
12/03/2014 595.00p 598.00p 588.00p 588.50p 2206102
11/03/2014 590.00p 599.00p 586.80p 598.00p 3131798
10/03/2014 585.00p 594.15p 585.00p 589.00p 2913606
07/03/2014 593.50p 596.50p 584.33p 587.00p 2028480
06/03/2014 595.00p 595.00p 586.22p 589.00p 2596520
05/03/2014 600.00p 600.00p 589.00p 591.50p 1072875
04/03/2014 590.00p 596.00p 587.50p 594.00p 3137632
03/03/2014 591.00p 597.50p 588.36p 594.00p 2550434
28/02/2014 609.00p 610.00p 598.50p 600.00p 44349788
27/02/2014 606.00p 609.50p 602.25p 602.50p 3181879
26/02/2014 600.00p 604.50p 596.00p 604.50p 1648295
25/02/2014 604.50p 606.00p 593.25p 598.50p 2833122
24/02/2014 600.00p 607.50p 592.50p 601.50p 4806476
21/02/2014 615.00p 617.00p 593.00p 600.00p 3049232
20/02/2014 605.50p 609.14p 599.57p 609.00p 3829604
19/02/2014 598.00p 607.00p 595.49p 606.50p 2790941
18/02/2014 599.50p 600.50p 595.33p 597.00p 1081723
17/02/2014 595.00p 599.57p 591.90p 598.00p 3729286
14/02/2014 600.00p 600.00p 593.00p 594.50p 3557559
13/02/2014 599.50p 607.00p 593.00p 598.00p 2051207
12/02/2014 599.00p 601.00p 594.00p 596.00p 2229318
11/02/2014 592.00p 596.50p 588.94p 596.50p 1359385

*Close Price adjusted for both dividends and splits