Rambler Metals & Mining (RMM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rambler Metals & Mining

Date Open High Low Close* Volume
29/03/2016 395.02p 403.38p 371.78p 395.02p 551
24/03/2016 418.25p 418.25p 371.78p 395.02p 2620
23/03/2016 453.11p 455.43p 395.02p 418.25p 2508
22/03/2016 395.02p 492.14p 381.07p 453.11p 13687
21/03/2016 395.02p 418.25p 374.10p 395.02p 1032
18/03/2016 371.78p 395.02p 355.51p 395.02p 3402
17/03/2016 336.92p 389.90p 330.88p 371.78p 4763
16/03/2016 336.92p 347.61p 325.31p 336.92p 801
15/03/2016 325.31p 441.49p 325.31p 336.92p 11323
14/03/2016 325.31p 348.54p 325.31p 325.31p 280
11/03/2016 325.31p 357.84p 325.31p 325.31p 2754
10/03/2016 325.31p 348.54p 325.31p 325.31p 775
09/03/2016 371.78p 385.26p 316.01p 325.31p 6817
08/03/2016 313.69p 385.26p 311.37p 371.78p 14191
07/03/2016 302.07p 318.34p 302.07p 302.07p 1655
04/03/2016 278.83p 325.31p 278.83p 302.07p 10060
03/03/2016 255.60p 296.96p 255.60p 278.83p 7385
02/03/2016 255.60p 255.60p 255.60p 255.60p 0
01/03/2016 255.60p 264.43p 234.22p 255.60p 2306
29/02/2016 255.60p 278.83p 232.36p 255.60p 778
26/02/2016 232.36p 255.60p 232.36p 255.60p 2530
25/02/2016 232.36p 248.63p 232.36p 232.36p 269
24/02/2016 232.36p 269.54p 232.36p 232.36p 874
23/02/2016 232.36p 250.02p 223.07p 232.36p 1726
22/02/2016 232.36p 250.95p 218.42p 232.36p 1682
19/02/2016 232.36p 248.63p 232.36p 232.36p 2241
18/02/2016 232.36p 255.60p 232.36p 232.36p 2406
17/02/2016 232.36p 241.66p 220.74p 232.36p 538
16/02/2016 232.36p 232.36p 231.43p 232.36p 1452
15/02/2016 232.36p 232.36p 232.36p 232.36p 0
12/02/2016 232.36p 241.66p 230.97p 232.36p 4299
11/02/2016 232.36p 232.36p 231.43p 232.36p 223
10/02/2016 232.36p 232.36p 231.43p 232.36p 19
09/02/2016 232.36p 241.66p 210.98p 232.36p 2838
08/02/2016 232.36p 232.36p 210.06p 232.36p 1508
05/02/2016 232.36p 233.29p 232.36p 232.36p 1923
04/02/2016 232.36p 236.08p 232.36p 232.36p 531
03/02/2016 232.36p 241.66p 209.13p 232.36p 3197
02/02/2016 232.36p 248.63p 211.45p 232.36p 2744
01/02/2016 232.36p 234.64p 232.36p 232.36p 426
29/01/2016 232.36p 243.98p 211.45p 232.36p 4620
28/01/2016 232.36p 232.36p 211.45p 232.36p 215
27/01/2016 232.36p 239.33p 209.13p 232.36p 1101
26/01/2016 232.36p 232.36p 220.74p 232.36p 134
25/01/2016 232.36p 241.66p 209.13p 232.36p 7631
22/01/2016 232.36p 240.26p 232.36p 232.36p 427
21/01/2016 232.36p 232.36p 223.07p 232.36p 1259
20/01/2016 232.36p 248.63p 218.42p 232.36p 5772
19/01/2016 209.13p 252.35p 209.13p 232.36p 7636
18/01/2016 209.13p 325.31p 202.15p 209.13p 13079
15/01/2016 209.13p 222.05p 202.15p 209.13p 466
14/01/2016 209.13p 223.07p 203.08p 209.13p 447
13/01/2016 209.13p 209.13p 202.15p 209.13p 269
12/01/2016 209.13p 223.07p 200.76p 209.13p 974
11/01/2016 209.13p 232.36p 195.18p 209.13p 2386
08/01/2016 209.13p 325.31p 195.18p 209.13p 1237
07/01/2016 197.51p 209.13p 193.33p 209.13p 1908
06/01/2016 209.13p 209.13p 192.86p 197.51p 6518
05/01/2016 278.83p 297.42p 220.74p 220.74p 2070
04/01/2016 278.83p 302.07p 267.22p 278.83p 6251
31/12/2015 278.83p 288.13p 269.54p 278.83p 1599
30/12/2015 278.83p 278.83p 269.54p 278.83p 257
29/12/2015 243.98p 302.07p 243.98p 278.83p 12454
24/12/2015 278.83p 278.83p 255.60p 267.22p 1498
23/12/2015 313.69p 348.54p 255.60p 278.83p 1184
22/12/2015 278.83p 278.83p 256.53p 278.83p 1884
21/12/2015 278.83p 278.83p 256.53p 278.83p 624
18/12/2015 278.83p 278.83p 256.53p 278.83p 592
17/12/2015 278.83p 348.54p 256.53p 278.83p 245
16/12/2015 278.83p 278.83p 278.83p 278.83p 282
15/12/2015 278.83p 278.83p 260.25p 278.83p 2949
14/12/2015 278.83p 285.81p 264.89p 278.83p 1335
11/12/2015 278.83p 287.20p 264.89p 278.83p 297
10/12/2015 278.83p 278.83p 264.89p 278.83p 118
09/12/2015 278.83p 288.13p 278.83p 278.83p 538
08/12/2015 278.83p 348.54p 263.96p 278.83p 910
07/12/2015 278.83p 325.31p 255.60p 278.83p 3441
04/12/2015 278.83p 348.54p 262.57p 278.83p 228
03/12/2015 278.83p 278.83p 278.83p 278.83p 532
02/12/2015 278.83p 278.83p 260.25p 278.83p 54
01/12/2015 290.45p 297.42p 232.36p 278.83p 5732
30/11/2015 290.45p 290.45p 290.45p 290.45p 0
27/11/2015 290.45p 297.42p 283.48p 290.45p 308
26/11/2015 290.45p 297.42p 288.13p 290.45p 2690
25/11/2015 290.45p 297.42p 288.13p 290.45p 2649
24/11/2015 290.45p 325.31p 278.83p 290.45p 5026
23/11/2015 290.45p 292.78p 290.45p 290.45p 163
20/11/2015 290.45p 297.42p 290.45p 290.45p 33
19/11/2015 290.45p 297.42p 290.45p 290.45p 242
18/11/2015 290.45p 418.25p 290.45p 290.45p 107
17/11/2015 290.45p 297.42p 290.45p 290.45p 473
16/11/2015 325.31p 343.90p 278.83p 290.45p 4972
13/11/2015 325.31p 343.90p 303.93p 325.31p 1092
12/11/2015 348.54p 355.05p 303.93p 325.31p 1176
11/11/2015 348.54p 348.54p 326.24p 348.54p 37
10/11/2015 348.54p 464.72p 326.24p 348.54p 115
09/11/2015 348.54p 348.54p 348.54p 348.54p 0
06/11/2015 348.54p 362.48p 327.64p 348.54p 1232
05/11/2015 348.54p 356.91p 348.54p 348.54p 371
04/11/2015 348.54p 464.72p 332.29p 348.54p 599
03/11/2015 348.54p 348.54p 348.54p 348.54p 0
02/11/2015 383.40p 383.40p 332.29p 348.54p 596
30/10/2015 395.02p 395.02p 348.54p 348.54p 4234
29/10/2015 348.54p 464.72p 348.54p 348.54p 869
28/10/2015 348.54p 357.37p 332.28p 348.54p 1178
27/10/2015 348.54p 362.02p 341.58p 348.54p 2670
26/10/2015 429.87p 429.87p 334.60p 348.54p 12891
23/10/2015 476.34p 476.34p 367.87p 429.87p 5111
22/10/2015 476.34p 487.96p 466.58p 476.34p 1005
21/10/2015 557.67p 557.67p 464.72p 476.34p 3289
20/10/2015 627.38p 632.02p 520.49p 557.67p 2414
19/10/2015 627.38p 627.38p 604.14p 627.38p 1076
16/10/2015 627.38p 641.32p 604.14p 627.38p 432
15/10/2015 627.38p 641.32p 609.26p 627.38p 997
14/10/2015 627.38p 645.04p 627.38p 627.38p 165
13/10/2015 627.38p 649.68p 618.08p 627.38p 1198
12/10/2015 627.38p 627.38p 627.38p 627.38p 0
09/10/2015 627.38p 649.68p 618.08p 627.38p 532
08/10/2015 627.38p 649.68p 622.73p 627.38p 3572
07/10/2015 627.38p 649.68p 617.06p 627.38p 1796
06/10/2015 697.09p 743.56p 627.38p 627.38p 324
05/10/2015 697.09p 697.09p 678.49p 697.09p 63
02/10/2015 697.09p 697.09p 650.61p 697.09p 10
01/10/2015 697.09p 697.09p 650.62p 697.09p 135
30/09/2015 697.09p 743.56p 650.62p 697.09p 160
29/09/2015 697.09p 743.56p 650.62p 697.09p 42
28/09/2015 697.09p 697.09p 652.01p 697.09p 75
25/09/2015 697.09p 743.56p 650.61p 697.09p 226
24/09/2015 697.09p 697.09p 652.01p 697.09p 151
23/09/2015 697.09p 697.09p 697.09p 697.09p 0
22/09/2015 697.09p 697.09p 697.09p 697.09p 0
21/09/2015 697.09p 697.09p 655.26p 697.09p 250
18/09/2015 697.09p 743.56p 659.91p 697.09p 136
17/09/2015 697.09p 697.09p 655.26p 697.09p 48
16/09/2015 697.09p 706.37p 655.26p 697.09p 430
15/09/2015 697.09p 697.09p 650.62p 697.09p 34
14/09/2015 697.09p 713.81p 697.09p 697.09p 186
11/09/2015 697.09p 715.67p 650.61p 697.09p 644
10/09/2015 755.18p 756.48p 652.01p 697.09p 1702
09/09/2015 755.18p 758.65p 724.97p 755.18p 301
08/09/2015 755.18p 760.74p 720.32p 755.18p 121
07/09/2015 778.41p 781.19p 720.32p 755.18p 802
04/09/2015 778.41p 781.90p 778.41p 778.41p 504
03/09/2015 743.56p 785.38p 743.56p 778.41p 1122
02/09/2015 813.27p 858.80p 766.79p 766.79p 1022
01/09/2015 813.27p 827.20p 678.51p 813.27p 1541
28/08/2015 813.27p 824.88p 813.27p 813.27p 498
27/08/2015 813.27p 824.88p 790.03p 813.27p 297
26/08/2015 813.27p 824.88p 790.03p 813.27p 541
25/08/2015 882.98p 882.98p 790.03p 813.27p 2297
24/08/2015 929.45p 961.98p 836.51p 882.98p 676
21/08/2015 975.92p 975.92p 889.96p 929.45p 572
20/08/2015 975.92p 975.92p 975.92p 975.92p 0
19/08/2015 975.92p 1,068.87p 943.39p 975.92p 1684
18/08/2015 999.16p 999.16p 975.92p 975.92p 75
17/08/2015 1,045.63p 1,045.63p 980.57p 999.16p 197
14/08/2015 1,045.63p 1,045.63p 975.92p 1,045.63p 216
13/08/2015 1,045.63p 1,045.63p 975.92p 1,045.63p 120
12/08/2015 1,045.63p 1,045.63p 929.45p 1,045.63p 73
11/08/2015 1,045.63p 1,045.63p 975.92p 1,045.63p 136
10/08/2015 1,092.10p 1,092.10p 980.57p 1,045.63p 597
07/08/2015 1,092.10p 1,092.10p 1,022.39p 1,092.10p 29
06/08/2015 1,092.10p 1,161.81p 1,092.10p 1,092.10p 71
05/08/2015 1,092.10p 1,092.10p 1,022.39p 1,092.10p 363
04/08/2015 1,092.10p 1,092.10p 1,092.10p 1,092.10p 0
03/08/2015 1,092.10p 1,092.10p 1,022.39p 1,092.10p 344
31/07/2015 1,092.10p 1,092.10p 1,045.63p 1,092.10p 0
30/07/2015 1,068.87p 1,068.87p 1,022.39p 1,045.63p 538
29/07/2015 1,068.87p 1,068.87p 975.92p 1,068.87p 2160
28/07/2015 1,068.87p 1,068.87p 1,022.39p 1,068.87p 631
27/07/2015 1,068.87p 1,068.87p 1,022.40p 1,068.87p 70
24/07/2015 1,068.87p 1,068.87p 975.92p 1,068.87p 98
23/07/2015 1,068.87p 1,068.87p 1,025.66p 1,068.87p 67
22/07/2015 1,068.87p 1,068.87p 1,022.39p 1,068.87p 661
21/07/2015 1,068.87p 1,068.87p 1,068.87p 1,068.87p 0
20/07/2015 929.45p 1,068.87p 929.45p 1,068.87p 7517
17/07/2015 952.68p 952.68p 885.76p 906.21p 1841
16/07/2015 952.68p 952.68p 886.47p 952.68p 619
15/07/2015 999.16p 999.16p 889.95p 952.68p 646
14/07/2015 999.16p 999.16p 943.48p 999.16p 807
13/07/2015 999.16p 999.16p 951.75p 999.16p 3
10/07/2015 999.16p 999.16p 952.68p 999.16p 220
09/07/2015 999.16p 999.16p 999.16p 999.16p 0
08/07/2015 999.16p 1,045.63p 950.36p 999.16p 1290
07/07/2015 999.16p 999.16p 964.30p 999.16p 169
06/07/2015 999.16p 1,161.81p 946.88p 999.16p 11
03/07/2015 999.16p 999.16p 999.16p 999.16p 0
02/07/2015 999.16p 999.16p 964.30p 999.16p 43
01/07/2015 999.16p 999.16p 952.68p 999.16p 222
30/06/2015 999.16p 999.16p 965.71p 999.16p 20
29/06/2015 999.16p 999.16p 999.16p 999.16p 0
26/06/2015 975.92p 1,061.89p 975.92p 999.16p 609
25/06/2015 975.92p 1,022.39p 952.68p 975.92p 230
24/06/2015 975.92p 975.92p 952.68p 975.92p 5
23/06/2015 975.92p 1,022.39p 975.92p 975.92p 107124
22/06/2015 1,068.87p 1,106.04p 943.40p 975.92p 4315
19/06/2015 1,068.87p 1,068.87p 1,022.39p 1,068.87p 2801
18/06/2015 1,068.87p 1,068.87p 1,022.39p 1,068.87p 951
17/06/2015 1,068.87p 1,161.81p 1,068.87p 1,068.87p 0
16/06/2015 1,068.87p 1,086.99p 1,068.87p 1,068.87p 503

*Close Price adjusted for both dividends and splits