Royal Mail (RMG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2014 596.50p 596.50p 587.25p 590.50p 947976
07/02/2014 588.50p 589.92p 585.50p 589.00p 1110230
06/02/2014 589.00p 589.14p 583.00p 585.50p 1299422
05/02/2014 584.00p 590.84p 583.50p 585.00p 3343366
04/02/2014 594.00p 594.00p 582.50p 587.00p 1616448
03/02/2014 593.50p 599.50p 590.00p 594.00p 2580102
31/01/2014 603.50p 605.37p 590.00p 598.00p 2100858
30/01/2014 591.50p 602.00p 585.33p 602.00p 2783156
29/01/2014 583.50p 593.42p 578.50p 590.00p 1986054
28/01/2014 561.00p 580.50p 558.00p 578.50p 2386183
27/01/2014 563.50p 570.00p 559.00p 559.00p 2866041
24/01/2014 589.00p 595.00p 570.50p 572.50p 2966272
23/01/2014 602.50p 606.50p 586.86p 588.00p 3530333
22/01/2014 599.50p 608.00p 599.50p 600.00p 1167211
21/01/2014 600.00p 604.50p 597.50p 600.50p 1196096
20/01/2014 601.00p 614.50p 598.00p 600.00p 1089280
17/01/2014 602.00p 612.56p 602.00p 604.50p 1767291
16/01/2014 610.00p 618.00p 603.50p 604.00p 2025351
15/01/2014 598.50p 615.51p 596.00p 615.00p 2917238
14/01/2014 593.00p 598.00p 585.17p 597.00p 1932849
13/01/2014 588.00p 588.00p 580.00p 587.00p 1942324
10/01/2014 562.50p 585.00p 562.50p 583.00p 2435714
09/01/2014 564.00p 570.00p 560.00p 561.00p 2450874
08/01/2014 562.00p 566.00p 550.50p 562.00p 2454680
07/01/2014 573.00p 573.00p 556.90p 561.00p 1780038
06/01/2014 575.00p 582.00p 571.00p 572.00p 1195940
03/01/2014 580.00p 582.00p 574.95p 580.00p 1100707
02/01/2014 571.50p 582.00p 569.30p 579.00p 2410249
31/12/2013 575.00p 579.50p 562.00p 570.00p 756677
30/12/2013 577.00p 581.00p 573.50p 575.50p 1442055
27/12/2013 576.00p 584.00p 576.00p 580.00p 829444
24/12/2013 576.00p 583.50p 576.00p 578.50p 312965
23/12/2013 590.00p 591.00p 575.41p 580.00p 2792598
20/12/2013 595.00p 605.50p 588.34p 591.00p 50268856
19/12/2013 575.00p 592.50p 575.00p 590.00p 3667136
18/12/2013 587.00p 589.00p 574.00p 575.00p 1647323
17/12/2013 593.00p 596.35p 580.00p 581.50p 1319441
16/12/2013 592.00p 594.94p 586.86p 593.00p 21182290
13/12/2013 577.00p 594.50p 577.00p 589.50p 1992390
12/12/2013 580.00p 591.00p 579.50p 585.00p 1735259
11/12/2013 591.00p 596.50p 582.50p 586.00p 1864022
10/12/2013 598.00p 607.00p 591.50p 596.50p 3507302
09/12/2013 593.00p 599.00p 591.50p 597.00p 1223635
06/12/2013 595.00p 600.00p 579.00p 594.50p 1352334
05/12/2013 583.50p 603.50p 579.84p 596.50p 3761914
04/12/2013 583.00p 590.50p 580.54p 590.50p 2501201
03/12/2013 565.50p 588.60p 552.06p 580.00p 2204786
02/12/2013 550.50p 571.50p 550.50p 570.00p 2174401
29/11/2013 551.00p 559.50p 546.05p 555.00p 4132725
28/11/2013 568.50p 574.00p 551.20p 555.00p 2496948
27/11/2013 550.00p 571.87p 533.00p 565.00p 7326049
26/11/2013 533.00p 537.50p 529.08p 533.00p 4312352
25/11/2013 537.50p 539.00p 530.72p 533.50p 2997384
22/11/2013 544.00p 546.31p 533.00p 539.00p 2542123
21/11/2013 542.00p 550.00p 541.00p 545.00p 2343051
20/11/2013 541.00p 552.75p 528.00p 550.00p 3191728
19/11/2013 556.00p 556.50p 546.00p 550.00p 1665064
18/11/2013 560.00p 565.00p 553.50p 554.50p 1296830
15/11/2013 562.00p 574.74p 555.50p 560.00p 1464582
14/11/2013 558.50p 564.93p 555.00p 557.00p 1176264
13/11/2013 544.50p 561.65p 542.50p 555.00p 1120975
12/11/2013 555.00p 563.00p 537.54p 547.00p 6497674
11/11/2013 573.00p 575.00p 555.50p 556.50p 2732779
08/11/2013 565.00p 572.00p 550.50p 569.00p 3516361
07/11/2013 579.50p 579.50p 565.45p 571.50p 4100775
06/11/2013 586.50p 587.00p 573.50p 578.00p 3172327
05/11/2013 595.00p 595.00p 570.50p 580.00p 5389845
04/11/2013 580.00p 589.33p 572.00p 587.00p 4215169
01/11/2013 564.00p 578.00p 560.00p 574.00p 7120201
31/10/2013 545.00p 562.00p 545.00p 560.00p 4717767
30/10/2013 538.00p 547.07p 534.67p 541.50p 3631268
29/10/2013 549.00p 549.00p 533.50p 534.50p 5520745
28/10/2013 563.00p 568.65p 541.85p 546.50p 9039849
25/10/2013 534.00p 557.00p 526.50p 555.00p 11163687
24/10/2013 540.00p 545.00p 517.00p 529.00p 8824024
23/10/2013 511.00p 537.00p 500.00p 537.00p 12318328
22/10/2013 505.00p 508.98p 485.25p 499.00p 6941462
21/10/2013 509.00p 538.50p 495.25p 498.00p 16337596
18/10/2013 487.00p 508.32p 449.75p 502.50p 19128564
17/10/2013 480.00p 481.50p 472.06p 480.00p 8382876
16/10/2013 488.00p 488.00p 466.25p 475.00p 19996884
15/10/2013 478.00p 490.66p 330.00p 489.00p 37920068
14/10/2013 455.00p 475.28p 437.91p 475.00p 67797696
11/10/2013 450.00p 459.75p 400.00p 455.00p 230326848

*Close Price adjusted for both dividends and splits