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
11/11/2013 2,672.16p 2,680.60p 2,648.93p 2,672.16p 826
08/11/2013 2,672.16p 2,672.16p 2,653.57p 2,672.16p 982
07/11/2013 2,672.16p 2,672.16p 2,658.22p 2,672.16p 426
06/11/2013 2,672.16p 2,690.75p 2,625.69p 2,672.16p 3716
05/11/2013 2,672.16p 2,741.87p 2,555.98p 2,672.16p 7506
04/11/2013 2,579.22p 2,853.21p 2,579.22p 2,672.16p 6439
01/11/2013 2,579.22p 2,602.45p 2,555.98p 2,579.22p 4942
31/10/2013 2,555.98p 2,597.81p 2,555.98p 2,579.22p 1448
30/10/2013 2,579.22p 2,602.45p 2,560.63p 2,579.22p 3665
29/10/2013 2,555.98p 2,602.45p 2,509.51p 2,579.22p 2774
28/10/2013 2,497.89p 2,518.80p 2,463.04p 2,497.89p 1609
25/10/2013 2,521.13p 2,523.45p 2,509.51p 2,521.13p 724
24/10/2013 2,532.75p 2,565.28p 2,509.51p 2,521.13p 821
23/10/2013 2,567.60p 2,575.50p 2,532.75p 2,532.75p 2300
22/10/2013 2,544.36p 2,578.75p 2,509.51p 2,567.60p 3661
21/10/2013 2,532.75p 2,555.98p 2,532.75p 2,544.36p 774
18/10/2013 2,532.75p 2,555.98p 2,532.75p 2,532.75p 1594
17/10/2013 2,555.98p 2,664.01p 2,532.75p 2,532.75p 431
16/10/2013 2,486.27p 2,602.45p 2,476.98p 2,555.98p 3736
15/10/2013 2,521.13p 2,569.92p 2,473.26p 2,509.51p 2996
14/10/2013 2,393.33p 2,521.13p 2,393.33p 2,521.13p 3008
11/10/2013 2,370.09p 2,393.33p 2,370.09p 2,393.33p 458
10/10/2013 2,370.09p 2,370.09p 2,346.86p 2,370.09p 370
09/10/2013 2,358.47p 2,393.33p 2,277.15p 2,323.62p 179
08/10/2013 2,358.47p 2,358.47p 2,341.05p 2,358.47p 33
07/10/2013 2,346.86p 2,391.93p 2,323.62p 2,358.47p 5934
04/10/2013 2,300.38p 2,346.86p 2,277.15p 2,346.86p 6981
03/10/2013 2,323.62p 2,323.62p 2,277.15p 2,300.38p 946
02/10/2013 2,323.62p 2,323.62p 2,277.15p 2,323.62p 1182
01/10/2013 2,312.00p 2,323.62p 2,277.15p 2,323.62p 7217
30/09/2013 2,253.91p 2,305.03p 2,230.67p 2,300.38p 867
27/09/2013 2,265.53p 2,265.53p 2,253.91p 2,253.91p 11
26/09/2013 2,277.15p 2,277.15p 2,230.67p 2,277.15p 92
25/09/2013 2,277.15p 2,277.15p 2,230.67p 2,277.15p 212
24/09/2013 2,277.15p 2,277.15p 2,230.67p 2,277.15p 224
23/09/2013 2,277.15p 2,277.15p 2,230.67p 2,277.15p 334
20/09/2013 2,277.15p 2,323.62p 2,230.67p 2,277.15p 352
19/09/2013 2,277.15p 2,295.74p 2,230.67p 2,277.15p 640
18/09/2013 2,277.15p 2,309.68p 2,277.15p 2,277.15p 869
17/09/2013 2,184.20p 2,323.62p 2,137.73p 2,277.15p 5028
16/09/2013 2,184.20p 2,221.38p 2,147.02p 2,184.20p 459
13/09/2013 2,195.82p 2,230.67p 2,147.02p 2,184.20p 59
12/09/2013 2,195.82p 2,251.59p 2,137.73p 2,195.82p 269
11/09/2013 2,184.20p 2,230.67p 2,137.73p 2,195.82p 3315
10/09/2013 2,184.20p 2,221.38p 2,184.20p 2,184.20p 1269
09/09/2013 2,195.82p 2,237.42p 2,137.73p 2,184.20p 638
06/09/2013 2,207.44p 2,230.67p 2,137.73p 2,195.82p 3106
05/09/2013 2,219.06p 2,230.67p 2,137.73p 2,207.44p 233
04/09/2013 2,253.91p 2,258.56p 2,207.44p 2,219.06p 1051
03/09/2013 2,265.53p 2,300.38p 2,185.13p 2,253.91p 870
02/09/2013 2,288.77p 2,288.77p 2,221.38p 2,253.91p 1963
30/08/2013 2,288.77p 2,300.38p 2,277.15p 2,288.77p 161
29/08/2013 2,300.38p 2,314.33p 2,260.01p 2,288.77p 805
28/08/2013 2,346.86p 2,456.07p 2,230.67p 2,300.38p 4312
27/08/2013 2,300.38p 2,314.33p 2,230.67p 2,300.38p 2231
23/08/2013 2,300.38p 2,323.62p 2,277.15p 2,300.38p 1979
22/08/2013 2,300.38p 2,323.62p 2,233.46p 2,300.38p 190
21/08/2013 2,300.38p 2,323.62p 2,265.53p 2,300.38p 230
20/08/2013 2,300.38p 2,323.62p 2,265.53p 2,300.38p 1131
19/08/2013 2,288.77p 2,416.56p 2,277.15p 2,300.38p 4640
16/08/2013 2,230.67p 2,320.13p 2,207.44p 2,288.77p 2202
15/08/2013 2,207.44p 2,253.91p 2,207.44p 2,230.67p 143
14/08/2013 2,230.67p 2,258.56p 2,195.82p 2,230.67p 0
13/08/2013 2,207.44p 2,258.56p 2,195.82p 2,230.67p 776
12/08/2013 2,207.44p 2,207.44p 2,193.50p 2,207.44p 585
09/08/2013 2,207.44p 2,207.44p 2,184.20p 2,207.44p 696
08/08/2013 2,207.44p 2,207.44p 2,195.82p 2,207.44p 242
07/08/2013 2,288.77p 2,288.77p 2,123.42p 2,184.20p 2003
06/08/2013 2,288.77p 2,295.74p 2,230.67p 2,288.77p 519
05/08/2013 2,288.77p 2,288.77p 2,277.15p 2,288.77p 501
02/08/2013 2,288.77p 2,288.77p 2,282.96p 2,288.77p 113
01/08/2013 2,288.77p 2,295.74p 2,282.96p 2,288.77p 165
31/07/2013 2,288.77p 2,300.38p 2,288.77p 2,288.77p 54
30/07/2013 2,288.77p 2,288.77p 2,230.67p 2,288.77p 973
29/07/2013 2,300.38p 2,316.65p 2,281.79p 2,288.77p 267
26/07/2013 2,300.38p 2,323.62p 2,286.44p 2,300.38p 525
25/07/2013 2,300.38p 2,314.33p 2,277.15p 2,300.38p 664
24/07/2013 2,207.44p 2,323.62p 2,207.44p 2,300.38p 1109
23/07/2013 2,184.20p 2,230.67p 2,170.26p 2,207.44p 499
22/07/2013 2,091.26p 2,323.62p 2,091.26p 2,184.20p 850
19/07/2013 2,091.26p 2,137.73p 2,055.94p 2,091.26p 632
18/07/2013 2,068.02p 2,091.26p 2,044.79p 2,091.26p 1512
17/07/2013 2,091.26p 2,091.26p 2,030.96p 2,068.02p 655
16/07/2013 2,091.26p 2,091.26p 2,044.79p 2,091.26p 188
15/07/2013 2,091.26p 2,137.73p 2,044.79p 2,091.26p 1824
12/07/2013 2,091.26p 2,114.49p 2,049.43p 2,091.26p 887
11/07/2013 2,102.88p 2,137.73p 2,068.02p 2,102.88p 1176
10/07/2013 2,091.26p 2,109.85p 2,068.02p 2,102.88p 678
09/07/2013 2,091.26p 2,091.26p 2,044.79p 2,091.26p 903
08/07/2013 2,114.49p 2,114.49p 2,049.43p 2,091.26p 1601
05/07/2013 2,102.88p 2,126.58p 2,091.26p 2,114.49p 1363
04/07/2013 2,230.67p 2,230.67p 2,044.79p 2,102.88p 1856
03/07/2013 2,277.15p 2,277.15p 2,184.20p 2,230.67p 296
02/07/2013 2,277.15p 2,277.15p 2,230.67p 2,277.15p 340
01/07/2013 2,288.77p 2,288.77p 2,230.67p 2,277.15p 238
28/06/2013 2,393.33p 2,416.56p 2,230.67p 2,416.56p 2182
27/06/2013 2,393.33p 2,422.61p 2,323.62p 2,393.33p 178
26/06/2013 2,393.33p 2,426.79p 2,323.62p 2,393.33p 0
25/06/2013 2,393.33p 2,426.79p 2,323.62p 2,393.33p 181
24/06/2013 2,393.33p 2,426.79p 2,323.62p 2,393.33p 554
21/06/2013 2,370.09p 2,416.56p 2,323.62p 2,370.09p 1170
20/06/2013 2,439.80p 2,439.80p 2,370.09p 2,370.09p 1944
19/06/2013 2,439.80p 2,463.04p 2,439.80p 2,439.80p 97
18/06/2013 2,439.80p 2,450.49p 2,425.86p 2,439.80p 486
17/06/2013 2,439.80p 2,463.04p 2,421.21p 2,439.80p 619
14/06/2013 2,381.71p 2,416.56p 2,381.71p 2,416.56p 395
13/06/2013 2,463.04p 2,463.04p 2,277.15p 2,381.71p 1333
12/06/2013 2,451.42p 2,468.85p 2,416.56p 2,451.42p 1414
11/06/2013 2,532.75p 2,532.75p 2,416.56p 2,451.42p 1177
10/06/2013 2,602.45p 2,625.69p 2,463.04p 2,532.75p 1757
07/06/2013 2,625.69p 2,625.69p 2,555.98p 2,602.45p 465
06/06/2013 2,672.16p 2,672.16p 2,602.45p 2,625.69p 1470
05/06/2013 2,648.93p 2,823.20p 2,648.93p 2,672.16p 3403
04/06/2013 2,590.84p 2,690.75p 2,590.84p 2,648.93p 1813
03/06/2013 2,579.22p 2,703.61p 2,561.79p 2,590.84p 9182
31/05/2013 2,230.67p 2,695.40p 2,172.58p 2,579.22p 13624
30/05/2013 2,172.58p 2,200.47p 2,172.58p 2,172.58p 81
29/05/2013 2,160.97p 2,201.86p 2,137.73p 2,172.58p 2906
28/05/2013 2,149.35p 2,160.97p 2,137.73p 2,160.97p 1214
24/05/2013 2,149.35p 2,149.35p 2,137.73p 2,149.35p 197
23/05/2013 2,184.20p 2,184.20p 2,137.73p 2,149.35p 2679
22/05/2013 2,184.20p 2,230.67p 2,137.73p 2,184.20p 0
21/05/2013 2,230.67p 2,230.67p 2,137.73p 2,184.20p 1280
20/05/2013 2,230.67p 2,253.91p 2,230.67p 2,253.91p 575
17/05/2013 2,253.91p 2,253.91p 2,230.67p 2,253.91p 161
16/05/2013 2,253.91p 2,253.91p 2,230.67p 2,253.91p 294
15/05/2013 2,253.91p 2,253.91p 2,230.67p 2,253.91p 82
14/05/2013 2,253.91p 2,277.15p 2,230.67p 2,253.91p 783
13/05/2013 2,312.00p 2,312.00p 2,253.91p 2,277.15p 638
10/05/2013 2,288.77p 2,288.77p 2,254.61p 2,288.77p 123
09/05/2013 2,346.86p 2,370.09p 2,234.92p 2,288.77p 3283
08/05/2013 2,346.86p 2,346.86p 2,337.56p 2,346.86p 43
07/05/2013 2,346.86p 2,360.80p 2,323.62p 2,346.86p 96
03/05/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 752
02/05/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 114
01/05/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 135
30/04/2013 2,346.86p 2,346.86p 2,325.94p 2,346.86p 162
29/04/2013 2,346.86p 2,346.86p 2,325.94p 2,346.86p 300
26/04/2013 2,346.86p 2,346.86p 2,341.28p 2,346.86p 0
25/04/2013 2,346.86p 2,346.86p 2,341.28p 2,346.86p 39
24/04/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 732
23/04/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 172
22/04/2013 2,346.86p 2,346.86p 2,323.62p 2,346.86p 329
19/04/2013 2,381.71p 2,381.71p 2,300.38p 2,346.86p 646
18/04/2013 2,439.80p 2,439.80p 2,346.86p 2,381.71p 926
17/04/2013 2,486.27p 2,499.29p 2,439.80p 2,451.42p 404
16/04/2013 2,486.27p 2,504.86p 2,441.66p 2,486.27p 2461
15/04/2013 2,555.98p 2,579.22p 2,482.56p 2,486.27p 1808
12/04/2013 2,707.02p 2,709.34p 2,555.98p 2,555.98p 7905
11/04/2013 2,707.02p 2,707.02p 2,687.20p 2,707.02p 1829
10/04/2013 2,765.11p 2,776.73p 2,602.45p 2,707.02p 5654
09/04/2013 2,834.82p 2,834.82p 2,776.73p 2,776.73p 1639
08/04/2013 2,834.82p 2,846.43p 2,788.34p 2,834.82p 2569
05/04/2013 2,846.43p 2,846.43p 2,788.34p 2,846.43p 785
04/04/2013 2,904.52p 2,904.52p 2,788.34p 2,846.43p 1129
03/04/2013 2,985.85p 2,985.85p 2,834.82p 2,904.52p 6436
02/04/2013 2,997.47p 2,997.47p 2,974.23p 2,985.85p 2905
28/03/2013 3,067.18p 3,113.65p 2,974.23p 2,997.47p 3473
27/03/2013 3,113.65p 3,322.78p 3,020.71p 3,067.18p 4733
26/03/2013 3,043.94p 3,063.69p 3,020.71p 3,055.56p 1481
25/03/2013 3,067.18p 3,083.44p 3,043.94p 3,055.56p 599
22/03/2013 3,067.18p 3,090.41p 3,043.94p 3,067.18p 665
21/03/2013 3,067.18p 3,083.44p 3,020.71p 3,067.18p 2087
20/03/2013 3,113.65p 3,146.18p 3,020.71p 3,067.18p 5095
19/03/2013 3,113.65p 3,160.12p 2,997.47p 3,113.65p 3226
18/03/2013 3,043.94p 3,113.65p 3,043.94p 3,113.65p 628
15/03/2013 3,055.56p 3,067.18p 2,974.23p 3,055.56p 3858
14/03/2013 3,078.80p 3,078.80p 3,043.94p 3,055.56p 1786
13/03/2013 3,078.80p 3,078.80p 2,974.23p 3,078.80p 1511
12/03/2013 3,078.80p 3,090.41p 2,882.22p 3,078.80p 7257
11/03/2013 3,078.80p 3,085.77p 2,882.22p 3,078.80p 4220
08/03/2013 3,113.65p 3,113.65p 2,975.16p 3,078.80p 1324
07/03/2013 3,113.65p 3,113.65p 2,975.16p 3,113.65p 4796
06/03/2013 2,997.47p 3,206.60p 2,788.34p 3,113.65p 7186
05/03/2013 2,927.76p 2,927.76p 2,695.40p 2,927.76p 8783
04/03/2013 2,997.47p 3,002.12p 2,881.29p 2,927.76p 4961
01/03/2013 3,020.71p 3,020.71p 2,904.52p 2,997.47p 816
28/02/2013 3,067.18p 3,067.18p 2,974.23p 3,020.71p 1160
27/02/2013 3,090.41p 3,090.41p 2,974.23p 3,067.18p 5275
26/02/2013 3,090.41p 3,136.89p 3,055.56p 3,090.41p 1865
25/02/2013 3,090.41p 3,113.65p 3,067.18p 3,090.41p 8838
22/02/2013 3,090.41p 3,095.06p 3,043.94p 3,090.41p 2787
21/02/2013 3,090.41p 3,104.36p 3,067.18p 3,090.41p 9269
20/02/2013 3,113.65p 3,160.12p 3,034.65p 3,090.41p 2404
19/02/2013 3,113.65p 3,113.65p 3,067.18p 3,113.65p 1500
18/02/2013 3,113.65p 3,146.18p 3,067.18p 3,113.65p 238
15/02/2013 3,113.65p 3,146.18p 3,067.18p 3,113.65p 615
14/02/2013 3,113.65p 3,155.48p 3,076.47p 3,113.65p 490
13/02/2013 3,113.65p 3,136.89p 3,076.47p 3,113.65p 549
12/02/2013 3,113.65p 3,160.12p 3,071.83p 3,113.65p 362
11/02/2013 3,160.12p 3,253.07p 3,067.18p 3,113.65p 2460
08/02/2013 3,276.30p 3,276.30p 3,113.65p 3,183.36p 1317
07/02/2013 3,276.30p 3,276.30p 3,211.24p 3,276.30p 4979
06/02/2013 3,276.30p 3,276.30p 3,206.60p 3,276.30p 3421
05/02/2013 3,276.30p 3,276.30p 3,243.77p 3,276.30p 5489
04/02/2013 3,276.30p 3,283.74p 3,253.07p 3,276.30p 654
01/02/2013 3,276.30p 3,276.30p 3,253.07p 3,276.30p 1388
31/01/2013 3,218.21p 3,299.54p 3,206.60p 3,276.30p 3689
30/01/2013 3,218.21p 3,229.83p 3,206.60p 3,218.21p 2140
29/01/2013 3,218.21p 3,225.18p 3,206.60p 3,218.21p 2354

*Close Price adjusted for both dividends and splits