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
15/06/2015 1,068.87p 1,086.99p 1,040.98p 1,068.87p 338
12/06/2015 1,068.87p 1,086.99p 1,040.98p 1,068.87p 194
11/06/2015 1,068.87p 1,161.81p 1,068.87p 1,068.87p 0
10/06/2015 1,161.81p 1,161.81p 1,068.87p 1,068.87p 1905
09/06/2015 1,161.81p 1,185.04p 1,068.87p 1,068.87p 1998
08/06/2015 1,138.57p 1,198.99p 1,138.57p 1,161.81p 70
05/06/2015 1,161.81p 1,198.99p 1,161.81p 1,161.81p 169
04/06/2015 1,138.57p 1,208.28p 1,122.32p 1,161.81p 1698
03/06/2015 1,092.10p 1,138.57p 1,092.10p 1,138.57p 0
02/06/2015 1,138.57p 1,138.57p 1,022.39p 1,138.57p 62403
01/06/2015 1,138.57p 1,147.87p 1,115.34p 1,138.57p 284
29/05/2015 1,138.57p 1,152.52p 1,115.34p 1,138.57p 716
28/05/2015 1,138.57p 1,143.22p 1,138.57p 1,138.57p 16
27/05/2015 1,138.57p 1,143.22p 1,115.34p 1,138.57p 377
26/05/2015 1,138.57p 1,150.18p 1,073.93p 1,138.57p 1645
22/05/2015 1,138.57p 1,152.52p 1,115.34p 1,138.57p 787
21/05/2015 1,138.57p 1,138.57p 1,138.57p 1,138.57p 0
20/05/2015 1,138.57p 1,152.52p 1,126.96p 1,138.57p 187
19/05/2015 1,138.57p 1,138.57p 1,124.63p 1,138.57p 207
18/05/2015 1,092.10p 1,152.52p 1,080.49p 1,138.57p 864
15/05/2015 1,092.10p 1,101.40p 1,092.10p 1,092.10p 461
14/05/2015 1,092.10p 1,103.71p 1,080.72p 1,092.10p 446
13/05/2015 1,068.87p 1,092.10p 1,050.28p 1,092.10p 110
12/05/2015 1,068.87p 1,115.34p 1,022.39p 1,068.87p 4304
11/05/2015 1,068.87p 1,114.41p 1,045.63p 1,068.87p 1316
08/05/2015 1,068.87p 1,114.41p 1,045.63p 1,068.87p 1229
07/05/2015 1,068.87p 1,115.34p 1,046.10p 1,068.87p 445
06/05/2015 1,068.87p 1,114.41p 1,045.63p 1,068.87p 1657
05/05/2015 1,045.63p 1,115.34p 1,040.98p 1,068.87p 1924
01/05/2015 1,045.63p 1,045.63p 978.02p 1,045.63p 314
30/04/2015 1,045.63p 1,052.13p 982.89p 1,045.63p 582
29/04/2015 1,045.63p 1,045.63p 982.89p 1,045.63p 77
28/04/2015 1,045.63p 1,052.13p 975.92p 1,045.63p 3460
27/04/2015 1,045.63p 1,052.13p 977.32p 1,045.63p 1346
24/04/2015 1,045.63p 1,045.63p 982.89p 1,045.63p 77
23/04/2015 1,045.63p 1,052.13p 982.89p 1,045.63p 1061
22/04/2015 1,045.63p 1,052.13p 982.89p 1,045.63p 275
21/04/2015 1,045.63p 1,045.63p 982.89p 1,045.63p 785
20/04/2015 1,045.63p 1,045.63p 975.92p 1,045.63p 0
17/04/2015 1,045.63p 1,045.63p 975.92p 1,045.63p 376
16/04/2015 1,045.63p 1,054.92p 982.89p 1,045.63p 771
15/04/2015 1,045.63p 1,059.56p 982.89p 1,045.63p 607
14/04/2015 1,045.63p 1,069.79p 982.89p 1,045.63p 213
13/04/2015 1,045.63p 1,045.63p 982.89p 1,045.63p 588
10/04/2015 1,022.39p 1,045.63p 982.89p 1,045.63p 769
09/04/2015 1,022.39p 1,041.91p 975.92p 1,022.39p 216
08/04/2015 1,022.39p 1,041.91p 980.57p 1,022.39p 749
07/04/2015 1,022.39p 1,044.70p 980.57p 1,022.39p 555
02/04/2015 1,022.39p 1,022.39p 980.57p 1,022.39p 4245
01/04/2015 1,022.39p 1,044.70p 975.92p 1,022.39p 4108
31/03/2015 1,022.39p 1,044.70p 975.92p 1,022.39p 1312
30/03/2015 1,045.63p 1,051.70p 979.93p 1,022.39p 833
27/03/2015 1,045.63p 1,045.63p 1,008.45p 1,045.63p 5007
26/03/2015 1,045.63p 1,087.45p 1,001.71p 1,045.63p 508
25/03/2015 1,045.63p 1,115.34p 975.92p 1,045.63p 327
24/03/2015 1,045.63p 1,107.67p 999.16p 1,045.63p 817
23/03/2015 999.16p 1,068.87p 957.33p 1,045.63p 980
20/03/2015 929.45p 1,068.87p 929.45p 999.16p 3244
19/03/2015 1,045.63p 1,045.63p 836.50p 929.45p 4929
18/03/2015 1,231.52p 1,231.52p 1,023.79p 1,068.87p 5860
17/03/2015 1,254.75p 1,291.93p 1,208.28p 1,231.52p 1118
16/03/2015 1,277.99p 1,277.99p 1,208.28p 1,254.75p 1269
13/03/2015 1,277.99p 1,310.52p 1,217.58p 1,277.99p 266
12/03/2015 1,277.99p 1,310.52p 1,217.58p 1,277.99p 215
11/03/2015 1,301.23p 1,310.52p 1,254.75p 1,277.99p 2162
10/03/2015 1,324.46p 1,324.46p 1,282.64p 1,301.23p 396
09/03/2015 1,370.94p 1,389.52p 1,282.64p 1,324.46p 934
06/03/2015 1,370.94p 1,394.17p 1,310.52p 1,370.94p 2061
05/03/2015 1,370.94p 1,403.47p 1,310.52p 1,370.94p 1356
04/03/2015 1,370.94p 1,391.85p 1,305.87p 1,370.94p 276
03/03/2015 1,370.94p 1,394.17p 1,301.23p 1,370.94p 1948
02/03/2015 1,370.94p 1,408.11p 1,370.94p 1,370.94p 211
27/02/2015 1,370.94p 1,394.17p 1,310.52p 1,370.94p 2248
26/02/2015 1,370.94p 1,412.76p 1,302.62p 1,370.94p 2475
25/02/2015 1,370.94p 1,389.52p 1,370.94p 1,370.94p 43
24/02/2015 1,370.94p 1,370.94p 1,301.23p 1,370.94p 653
23/02/2015 1,370.94p 1,394.17p 1,310.52p 1,370.94p 609
20/02/2015 1,370.94p 1,412.76p 1,347.70p 1,370.94p 394
19/02/2015 1,370.94p 1,412.76p 1,347.70p 1,370.94p 192
18/02/2015 1,370.94p 1,440.64p 1,347.70p 1,370.94p 5011
17/02/2015 1,347.70p 1,394.17p 1,338.40p 1,370.94p 306
16/02/2015 1,347.70p 1,383.48p 1,347.70p 1,347.70p 166
13/02/2015 1,347.70p 1,379.30p 1,338.40p 1,347.70p 355
12/02/2015 1,347.70p 1,375.58p 1,338.40p 1,347.70p 140
11/02/2015 1,347.70p 1,406.25p 1,306.66p 1,347.70p 1002
10/02/2015 1,347.70p 1,393.24p 1,339.33p 1,347.70p 3096
09/02/2015 1,301.23p 1,461.56p 1,254.75p 1,347.70p 5668
06/02/2015 1,185.05p 1,284.50p 1,171.10p 1,231.52p 2350
05/02/2015 975.92p 1,208.28p 966.63p 1,185.05p 8453
04/02/2015 975.92p 985.21p 938.74p 975.92p 5001
03/02/2015 1,045.63p 1,076.30p 929.45p 975.92p 6678
02/02/2015 1,161.81p 1,170.17p 975.92p 1,045.63p 6471
30/01/2015 1,487.12p 1,580.06p 1,115.34p 1,161.81p 8199
29/01/2015 1,812.42p 1,812.42p 1,765.95p 1,812.42p 233
28/01/2015 1,812.42p 2,044.79p 1,766.88p 1,812.42p 729
27/01/2015 1,812.42p 1,849.60p 1,765.95p 1,812.42p 10303
26/01/2015 1,812.42p 1,858.90p 1,775.25p 1,812.42p 1375
23/01/2015 1,812.42p 1,905.37p 1,775.25p 1,812.42p 276
22/01/2015 1,812.42p 1,812.42p 1,775.25p 1,812.42p 140
21/01/2015 1,812.42p 1,858.90p 1,765.95p 1,812.42p 1488
20/01/2015 1,905.37p 1,975.08p 1,765.95p 1,812.42p 3686
19/01/2015 1,905.37p 1,905.37p 1,858.90p 1,905.37p 401
16/01/2015 1,951.84p 1,951.84p 1,858.90p 1,905.37p 770
15/01/2015 1,951.84p 1,968.57p 1,858.90p 1,951.84p 9112
14/01/2015 1,998.31p 1,998.31p 1,951.84p 1,998.31p 1606
13/01/2015 1,998.31p 2,020.62p 1,998.31p 1,998.31p 50
12/01/2015 2,044.79p 2,044.79p 1,951.84p 1,998.31p 355
09/01/2015 2,091.26p 2,091.26p 1,951.84p 1,998.31p 734
08/01/2015 2,091.26p 2,091.26p 2,044.79p 2,091.26p 160
07/01/2015 2,091.26p 2,091.26p 1,951.84p 2,091.26p 1497
06/01/2015 2,091.26p 2,091.26p 1,951.84p 2,091.26p 458
05/01/2015 2,091.26p 2,091.26p 2,044.79p 2,091.26p 60
02/01/2015 2,091.26p 2,091.26p 2,044.79p 2,091.26p 117
31/12/2014 2,091.26p 2,091.26p 2,044.79p 2,091.26p 52
30/12/2014 2,091.26p 2,091.26p 2,044.79p 2,091.26p 269
29/12/2014 2,044.79p 2,091.26p 2,044.79p 2,091.26p 202
24/12/2014 2,068.02p 2,081.96p 2,044.79p 2,068.02p 66
23/12/2014 2,068.02p 2,099.99p 1,951.84p 2,068.02p 5722
22/12/2014 2,091.26p 2,091.26p 2,044.79p 2,068.02p 890
19/12/2014 2,091.26p 2,184.20p 2,091.26p 2,091.26p 95
18/12/2014 2,091.26p 2,091.26p 2,044.79p 2,091.26p 292
17/12/2014 2,184.20p 2,184.20p 2,021.55p 2,091.26p 6713
16/12/2014 2,277.15p 2,277.15p 2,137.73p 2,184.20p 2804
15/12/2014 2,277.15p 2,277.15p 2,230.67p 2,277.15p 297
12/12/2014 2,277.15p 2,323.62p 2,230.67p 2,277.15p 7800
11/12/2014 2,277.15p 2,277.15p 2,230.67p 2,253.91p 477
10/12/2014 2,300.38p 2,300.38p 2,277.15p 2,277.15p 1691
09/12/2014 2,393.33p 2,393.33p 2,277.15p 2,300.38p 6053
08/12/2014 2,393.33p 2,393.33p 2,323.62p 2,393.33p 15
05/12/2014 2,393.33p 2,393.33p 2,323.62p 2,393.33p 97
04/12/2014 2,393.33p 2,393.33p 2,323.62p 2,393.33p 508
03/12/2014 2,393.33p 2,416.56p 2,323.62p 2,393.33p 119
02/12/2014 2,439.80p 2,439.80p 2,323.62p 2,393.33p 2147
01/12/2014 2,393.33p 2,421.21p 2,323.62p 2,393.33p 629
28/11/2014 2,439.80p 2,453.74p 2,416.56p 2,439.80p 1101
27/11/2014 2,439.80p 2,444.45p 2,416.56p 2,439.80p 303
26/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 24
25/11/2014 2,439.80p 2,439.80p 2,370.09p 2,439.80p 268
24/11/2014 2,439.80p 2,439.80p 2,323.62p 2,439.80p 2743
21/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 437
20/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 175
19/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 193
18/11/2014 2,439.80p 2,444.45p 2,416.56p 2,439.80p 843
17/11/2014 2,439.80p 2,449.10p 2,416.56p 2,439.80p 2463
14/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 290
13/11/2014 2,439.80p 2,449.10p 2,416.56p 2,439.80p 323
12/11/2014 2,439.80p 2,449.10p 2,416.56p 2,439.80p 154
11/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 221
10/11/2014 2,439.80p 2,453.74p 2,416.56p 2,439.80p 254
07/11/2014 2,439.80p 2,453.74p 2,416.56p 2,439.80p 100
06/11/2014 2,439.80p 2,439.80p 2,416.56p 2,439.80p 559
05/11/2014 2,439.80p 2,453.74p 2,416.56p 2,439.80p 237
04/11/2014 2,439.80p 2,453.74p 2,416.56p 2,439.80p 972
03/11/2014 2,439.80p 2,451.42p 2,416.56p 2,439.80p 98
31/10/2014 2,439.80p 2,451.42p 2,370.09p 2,439.80p 2519
30/10/2014 2,393.33p 2,439.80p 2,296.94p 2,439.80p 913
29/10/2014 2,416.56p 2,453.74p 2,416.56p 2,439.80p 1003
28/10/2014 2,393.33p 2,546.69p 2,334.61p 2,393.33p 2179
27/10/2014 2,346.86p 2,393.33p 2,324.55p 2,393.33p 541
24/10/2014 2,300.38p 2,346.86p 2,300.38p 2,346.86p 4933
23/10/2014 2,346.86p 2,346.86p 2,323.62p 2,346.86p 33
22/10/2014 2,323.62p 2,346.86p 2,277.15p 2,346.86p 2738
21/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 94
20/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 318
17/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 533
16/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 846
15/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 1507
14/10/2014 2,323.62p 2,323.62p 2,323.62p 2,323.62p 0
13/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 2596
10/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 1486
09/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 11137
08/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 299
07/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 865
06/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 353
03/10/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 1360
02/10/2014 2,312.00p 2,312.00p 2,277.15p 2,312.00p 1170
01/10/2014 2,312.00p 2,312.00p 2,277.15p 2,312.00p 138
30/09/2014 2,288.77p 2,312.00p 2,288.77p 2,312.00p 0
29/09/2014 2,277.15p 2,323.62p 2,232.07p 2,288.77p 2526
26/09/2014 2,277.15p 2,277.15p 2,239.97p 2,277.15p 224
25/09/2014 2,312.00p 2,312.00p 2,230.67p 2,277.15p 1049
24/09/2014 2,312.00p 2,342.21p 2,254.55p 2,312.00p 98
23/09/2014 2,370.09p 2,370.09p 2,277.15p 2,312.00p 424
22/09/2014 2,335.24p 2,356.15p 2,277.15p 2,335.24p 239
19/09/2014 2,346.86p 2,374.74p 2,277.15p 2,335.24p 2322
18/09/2014 2,370.09p 2,370.09p 2,277.15p 2,370.09p 2095
17/09/2014 2,370.09p 2,416.56p 2,300.38p 2,370.09p 2219
16/09/2014 2,370.09p 2,416.56p 2,277.15p 2,370.09p 3503
15/09/2014 2,370.09p 2,416.56p 2,281.79p 2,370.09p 441
12/09/2014 2,370.09p 2,416.56p 2,332.91p 2,370.09p 259
11/09/2014 2,370.09p 2,370.09p 2,332.91p 2,370.09p 26
10/09/2014 2,346.86p 2,463.04p 2,337.56p 2,370.09p 695
09/09/2014 2,323.62p 2,346.86p 2,323.62p 2,346.86p 186
08/09/2014 2,323.62p 2,370.09p 2,277.15p 2,323.62p 974
05/09/2014 2,323.62p 2,346.86p 2,305.03p 2,323.62p 730
04/09/2014 2,300.38p 2,370.09p 2,300.38p 2,323.62p 63
03/09/2014 2,300.38p 2,370.09p 2,263.21p 2,300.38p 1125
02/09/2014 2,300.38p 2,363.12p 2,244.62p 2,300.38p 562
01/09/2014 2,277.15p 2,363.98p 2,241.13p 2,300.38p 476
29/08/2014 2,277.15p 2,332.91p 2,202.79p 2,277.15p 532

*Close Price adjusted for both dividends and splits