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
28/08/2014 2,277.15p 2,277.15p 2,198.14p 2,277.15p 252
27/08/2014 2,277.15p 2,340.35p 2,193.50p 2,277.15p 359
26/08/2014 2,277.15p 2,360.80p 2,193.50p 2,277.15p 74
22/08/2014 2,195.82p 2,323.62p 2,184.20p 2,277.15p 20569
21/08/2014 2,091.26p 2,253.91p 2,065.23p 2,195.82p 988
20/08/2014 2,091.26p 2,122.86p 2,044.79p 2,091.26p 19
19/08/2014 2,091.26p 2,126.11p 2,044.79p 2,091.26p 437
18/08/2014 2,091.26p 2,119.14p 2,076.39p 2,091.26p 151
15/08/2014 2,091.26p 2,100.55p 2,075.77p 2,091.26p 212
14/08/2014 2,091.26p 2,101.48p 2,044.79p 2,091.26p 455
13/08/2014 2,160.97p 2,164.68p 2,091.26p 2,114.49p 1291
12/08/2014 2,160.97p 2,164.68p 2,049.27p 2,160.97p 262
11/08/2014 2,160.97p 2,165.61p 2,091.26p 2,160.97p 645
08/08/2014 2,184.20p 2,184.20p 2,091.26p 2,160.97p 436
07/08/2014 2,184.20p 2,195.36p 2,137.73p 2,184.20p 475
06/08/2014 2,253.91p 2,258.56p 2,184.20p 2,184.20p 1135
05/08/2014 2,253.91p 2,272.50p 2,184.20p 2,253.91p 1127
04/08/2014 2,253.91p 2,281.79p 2,184.20p 2,253.91p 546
01/08/2014 2,277.15p 2,277.15p 2,198.38p 2,253.91p 1029
31/07/2014 2,277.15p 2,323.62p 2,230.67p 2,277.15p 299
30/07/2014 2,323.62p 2,323.62p 2,277.15p 2,323.62p 285
29/07/2014 2,346.86p 2,346.86p 2,277.15p 2,323.62p 1041
28/07/2014 2,346.86p 2,346.86p 2,286.44p 2,346.86p 435
25/07/2014 2,346.86p 2,393.33p 2,286.44p 2,346.86p 1717
24/07/2014 2,393.33p 2,405.88p 2,277.15p 2,346.86p 1546
23/07/2014 2,393.33p 2,405.88p 2,323.62p 2,393.33p 542
22/07/2014 2,393.33p 2,407.27p 2,323.62p 2,393.33p 196
21/07/2014 2,393.33p 2,393.33p 2,323.62p 2,393.33p 0
18/07/2014 2,393.33p 2,393.33p 2,323.62p 2,393.33p 146
17/07/2014 2,393.33p 2,455.99p 2,323.62p 2,393.33p 330
16/07/2014 2,393.33p 2,439.80p 2,332.91p 2,393.33p 62701
15/07/2014 2,393.33p 2,463.04p 2,332.91p 2,393.33p 2387
14/07/2014 2,393.33p 2,447.70p 2,332.91p 2,393.33p 9
11/07/2014 2,393.33p 2,463.04p 2,332.91p 2,393.33p 1744
10/07/2014 2,393.33p 2,464.32p 2,323.62p 2,393.33p 531
09/07/2014 2,393.33p 2,393.33p 2,332.91p 2,393.33p 218
08/07/2014 2,393.33p 2,453.74p 2,332.91p 2,393.33p 1597
07/07/2014 2,393.33p 2,460.25p 2,332.91p 2,393.33p 364
04/07/2014 2,393.33p 2,463.04p 2,332.91p 2,393.33p 3113
03/07/2014 2,393.33p 2,460.25p 2,332.91p 2,393.33p 160
02/07/2014 2,393.33p 2,459.55p 2,323.62p 2,393.33p 302
01/07/2014 2,393.33p 2,460.25p 2,333.38p 2,393.33p 775
30/06/2014 2,393.33p 2,409.36p 2,323.62p 2,393.33p 244
27/06/2014 2,393.33p 2,410.06p 2,332.91p 2,393.33p 238
26/06/2014 2,393.33p 2,407.27p 2,323.62p 2,393.33p 8420
25/06/2014 2,393.33p 2,410.06p 2,323.62p 2,393.33p 0
24/06/2014 2,393.33p 2,410.06p 2,323.62p 2,393.33p 216
23/06/2014 2,393.33p 2,414.24p 2,323.62p 2,393.33p 573
20/06/2014 2,393.33p 2,416.56p 2,323.62p 2,393.33p 665
19/06/2014 2,346.86p 2,442.12p 2,323.62p 2,393.33p 1921
18/06/2014 2,358.47p 2,358.47p 2,323.62p 2,335.24p 4261
17/06/2014 2,358.47p 2,358.47p 2,305.03p 2,358.47p 736
16/06/2014 2,358.47p 2,384.03p 2,323.62p 2,358.47p 2018
13/06/2014 2,358.47p 2,358.47p 2,337.56p 2,358.47p 22
12/06/2014 2,335.24p 2,370.09p 2,184.20p 2,358.47p 515
11/06/2014 2,335.24p 2,341.28p 2,323.62p 2,335.24p 355
10/06/2014 2,335.24p 2,341.28p 2,323.62p 2,335.24p 1650
09/06/2014 2,335.24p 2,335.24p 2,323.62p 2,335.24p 181
06/06/2014 2,335.24p 2,370.09p 2,184.20p 2,335.24p 341
05/06/2014 2,335.24p 2,341.74p 2,323.62p 2,335.24p 482
04/06/2014 2,335.24p 2,341.74p 2,323.62p 2,335.24p 1029
03/06/2014 2,335.24p 2,370.09p 2,184.20p 2,335.24p 125
02/06/2014 2,335.24p 2,335.24p 2,323.62p 2,335.24p 1769
30/05/2014 2,335.24p 2,335.24p 2,323.62p 2,335.24p 2921
29/05/2014 2,335.24p 2,335.24p 2,323.62p 2,335.24p 430
28/05/2014 2,335.24p 2,370.09p 2,184.20p 2,335.24p 892
27/05/2014 2,335.24p 2,335.24p 2,323.62p 2,335.24p 484
23/05/2014 2,335.24p 2,370.09p 2,332.91p 2,335.24p 302
22/05/2014 2,335.24p 2,393.33p 2,323.62p 2,335.24p 3656
21/05/2014 2,358.47p 2,384.03p 2,323.62p 2,335.24p 966
20/05/2014 2,370.09p 2,370.09p 2,323.62p 2,358.47p 1597
19/05/2014 2,370.09p 2,388.68p 2,323.62p 2,370.09p 1529
16/05/2014 2,370.09p 2,388.68p 2,370.09p 2,370.09p 83
15/05/2014 2,370.09p 2,388.68p 2,323.62p 2,370.09p 228
14/05/2014 2,346.86p 2,388.68p 2,323.62p 2,370.09p 998
13/05/2014 2,370.09p 2,393.33p 2,305.19p 2,346.86p 3470
12/05/2014 2,393.33p 2,555.98p 2,370.09p 2,555.98p 2090
09/05/2014 2,393.33p 2,555.98p 2,370.09p 2,555.98p 86
08/05/2014 2,416.56p 2,486.27p 2,341.28p 2,393.33p 1945
07/05/2014 2,486.27p 2,519.04p 2,416.56p 2,486.27p 570
06/05/2014 2,486.27p 2,532.75p 2,416.56p 2,486.27p 734
02/05/2014 2,486.27p 2,509.51p 2,448.63p 2,486.27p 335
01/05/2014 2,532.75p 2,555.98p 2,472.33p 2,486.27p 964
30/04/2014 2,532.75p 2,602.45p 2,463.04p 2,532.75p 328
29/04/2014 2,532.75p 2,536.46p 2,500.21p 2,532.75p 295
28/04/2014 2,532.75p 2,602.45p 2,495.10p 2,532.75p 366
25/04/2014 2,579.22p 2,579.22p 2,476.98p 2,532.75p 170
24/04/2014 2,579.22p 2,579.22p 2,521.13p 2,579.22p 342
23/04/2014 2,579.22p 2,579.22p 2,509.51p 2,579.22p 535
22/04/2014 2,579.22p 2,579.22p 2,509.51p 2,579.22p 675
17/04/2014 2,579.22p 2,579.22p 2,509.51p 2,579.22p 515
16/04/2014 2,555.98p 2,569.92p 2,518.80p 2,555.98p 881
15/04/2014 2,579.22p 2,602.45p 2,509.51p 2,555.98p 1746
14/04/2014 2,648.93p 2,667.52p 2,509.51p 2,579.22p 1122
11/04/2014 2,741.87p 2,741.87p 2,602.45p 2,648.93p 2002
10/04/2014 2,788.34p 2,834.82p 2,695.40p 2,741.87p 1503
09/04/2014 2,672.16p 2,834.82p 2,648.93p 2,741.87p 2229
08/04/2014 2,625.69p 2,695.40p 2,624.14p 2,648.93p 891
07/04/2014 2,625.69p 2,686.10p 2,569.92p 2,625.69p 1956
04/04/2014 2,625.69p 2,695.40p 2,555.98p 2,625.69p 4269
03/04/2014 2,625.69p 2,741.87p 2,429.47p 2,741.87p 4299
02/04/2014 2,741.87p 2,741.87p 2,557.38p 2,625.69p 2168
01/04/2014 2,672.16p 2,832.03p 2,555.98p 2,741.87p 6307
31/03/2014 2,532.75p 2,734.90p 2,486.27p 2,672.16p 5068
28/03/2014 2,486.27p 2,602.45p 2,416.56p 2,555.98p 5818
27/03/2014 2,416.56p 2,416.56p 2,370.09p 2,416.56p 592
26/03/2014 2,416.56p 2,416.56p 2,370.09p 2,416.56p 840
25/03/2014 2,428.18p 2,430.51p 2,370.09p 2,416.56p 3558
24/03/2014 2,393.33p 2,754.88p 2,370.09p 2,428.18p 7595
21/03/2014 2,509.51p 2,509.51p 2,230.67p 2,370.09p 12763
20/03/2014 2,637.31p 2,648.93p 2,416.56p 2,509.51p 1501
19/03/2014 2,718.63p 2,718.63p 2,602.45p 2,648.93p 1416
18/03/2014 2,718.63p 2,718.63p 2,695.40p 2,718.63p 2384
17/03/2014 2,672.16p 2,723.28p 2,660.54p 2,718.63p 169
14/03/2014 2,718.63p 2,732.58p 2,695.40p 2,718.63p 486
13/03/2014 2,753.49p 2,760.46p 2,695.40p 2,718.63p 1175
12/03/2014 2,788.34p 2,799.96p 2,741.87p 2,753.49p 129
11/03/2014 2,846.43p 2,846.43p 2,741.87p 2,799.96p 2462
10/03/2014 2,846.43p 2,846.43p 2,834.82p 2,846.43p 3560
07/03/2014 2,846.43p 2,846.43p 2,834.82p 2,846.43p 1229
06/03/2014 2,846.43p 2,858.05p 2,834.82p 2,846.43p 1002
05/03/2014 2,846.43p 2,858.05p 2,834.82p 2,846.43p 1826
04/03/2014 2,858.05p 2,858.05p 2,834.82p 2,846.43p 4160
03/03/2014 2,858.05p 2,867.35p 2,834.82p 2,858.05p 2111
28/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 608
27/02/2014 2,834.82p 2,858.05p 2,834.82p 2,858.05p 3618
26/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 1345
25/02/2014 2,858.05p 2,858.05p 2,788.34p 2,858.05p 3576
24/02/2014 2,834.82p 2,858.05p 2,834.82p 2,858.05p 642
21/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 1542
20/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 1150
19/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 422
18/02/2014 2,858.05p 2,881.29p 2,834.82p 2,858.05p 1069
17/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 3097
14/02/2014 2,834.82p 2,858.05p 2,834.82p 2,858.05p 1120
13/02/2014 2,858.05p 2,858.05p 2,834.82p 2,858.05p 3753
12/02/2014 2,858.05p 2,881.29p 2,839.46p 2,858.05p 4046
11/02/2014 2,858.05p 2,881.29p 2,839.46p 2,858.05p 1479
10/02/2014 2,904.52p 2,927.76p 2,788.34p 2,858.05p 1322
07/02/2014 2,904.52p 2,974.23p 2,904.52p 2,904.52p 80
06/02/2014 2,951.00p 2,964.94p 2,834.82p 2,904.52p 7070
05/02/2014 2,951.00p 2,974.23p 2,898.02p 2,951.00p 2310
04/02/2014 2,974.23p 2,974.23p 2,944.49p 2,974.23p 2111
03/02/2014 2,974.23p 3,032.83p 2,955.64p 2,974.23p 711
31/01/2014 2,997.47p 3,030.00p 2,951.93p 2,974.23p 478
30/01/2014 3,020.71p 3,057.88p 2,955.64p 2,997.47p 7131
29/01/2014 3,020.71p 3,039.29p 2,997.47p 3,020.71p 541
28/01/2014 3,020.71p 3,020.71p 2,974.23p 3,020.71p 7665
27/01/2014 3,020.71p 3,067.18p 2,951.00p 3,020.71p 9315
24/01/2014 2,962.62p 2,993.29p 2,927.76p 2,962.62p 946
23/01/2014 2,974.23p 2,997.47p 2,951.00p 2,962.62p 3162
22/01/2014 2,974.23p 3,020.71p 2,939.38p 2,974.23p 946
21/01/2014 2,916.14p 3,020.71p 2,916.14p 2,974.23p 2660
20/01/2014 2,811.58p 2,974.23p 2,741.87p 2,916.14p 4277
17/01/2014 2,741.87p 2,881.29p 2,695.40p 2,811.58p 7180
16/01/2014 2,695.40p 2,834.82p 2,658.22p 2,741.87p 43789
15/01/2014 2,672.16p 2,695.40p 2,602.45p 2,695.40p 3579
14/01/2014 2,637.31p 2,727.93p 2,602.45p 2,672.16p 11371
13/01/2014 2,637.31p 2,648.93p 2,602.45p 2,637.31p 575
10/01/2014 2,660.54p 2,660.54p 2,555.98p 2,637.31p 663
09/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 1018
08/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 8671
07/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 4166
06/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 1038
03/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 641
02/01/2014 2,660.54p 2,660.54p 2,648.93p 2,660.54p 1059
31/12/2013 2,672.16p 2,672.16p 2,660.54p 2,660.54p 9
30/12/2013 2,672.16p 2,672.16p 2,555.98p 2,672.16p 66
27/12/2013 2,672.16p 2,672.16p 2,648.93p 2,672.16p 356
24/12/2013 2,672.16p 2,672.16p 2,648.93p 2,672.16p 215
23/12/2013 2,672.16p 2,672.16p 2,648.93p 2,672.16p 459
20/12/2013 2,672.16p 2,695.40p 2,648.93p 2,672.16p 207
19/12/2013 2,672.16p 2,672.16p 2,602.45p 2,672.16p 1586
18/12/2013 2,765.11p 2,765.11p 2,602.45p 2,672.16p 1626
17/12/2013 2,765.11p 2,811.58p 2,718.63p 2,741.87p 1837
16/12/2013 2,765.11p 2,783.70p 2,765.11p 2,765.11p 1664
13/12/2013 2,695.40p 2,788.34p 2,695.40p 2,765.11p 4662
12/12/2013 2,648.93p 2,741.87p 2,648.93p 2,695.40p 1886
11/12/2013 2,555.98p 2,695.40p 2,509.51p 2,555.98p 1496
10/12/2013 2,486.27p 2,555.98p 2,486.27p 2,532.75p 1973
09/12/2013 2,486.27p 2,514.16p 2,396.94p 2,486.27p 13497
06/12/2013 2,497.89p 2,555.98p 2,463.04p 2,555.98p 370
05/12/2013 2,509.51p 2,509.51p 2,416.56p 2,497.89p 1265
04/12/2013 2,521.13p 2,521.13p 2,486.27p 2,509.51p 2183
03/12/2013 2,555.98p 2,555.98p 2,509.51p 2,521.13p 340
02/12/2013 2,544.36p 2,544.36p 2,463.04p 2,521.13p 1208
29/11/2013 2,532.75p 2,544.36p 2,532.75p 2,544.36p 71
28/11/2013 2,544.36p 2,544.36p 2,532.75p 2,544.36p 82
27/11/2013 2,544.36p 2,548.55p 2,532.75p 2,544.36p 398
26/11/2013 2,544.36p 2,544.36p 2,532.75p 2,544.36p 396
25/11/2013 2,637.31p 2,637.31p 2,489.03p 2,544.36p 2664
22/11/2013 2,579.22p 2,637.31p 2,579.22p 2,637.31p 387
21/11/2013 2,614.07p 2,625.69p 2,602.45p 2,614.07p 482
20/11/2013 2,614.07p 2,621.04p 2,608.12p 2,614.07p 942
19/11/2013 2,579.22p 2,579.22p 2,512.99p 2,532.75p 122
18/11/2013 2,544.36p 2,602.45p 2,509.51p 2,579.22p 1607
15/11/2013 2,555.98p 2,579.22p 2,509.51p 2,544.36p 578
14/11/2013 2,648.93p 2,648.93p 2,544.36p 2,555.98p 635
13/11/2013 2,695.40p 2,695.40p 2,602.45p 2,648.93p 1573
12/11/2013 2,672.16p 2,695.40p 2,653.57p 2,672.16p 1955

*Close Price adjusted for both dividends and splits