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
12/04/2012 3,206.60p 3,531.90p 3,183.36p 3,508.67p 75878
11/04/2012 3,148.50p 3,434.22p 3,113.65p 3,206.60p 6595
10/04/2012 3,183.36p 3,190.33p 3,020.71p 3,148.50p 4044
05/04/2012 3,183.36p 3,190.79p 3,122.94p 3,183.36p 3707
04/04/2012 3,206.60p 3,213.10p 3,020.71p 3,183.36p 6758
03/04/2012 3,206.60p 3,243.77p 3,160.12p 3,206.60p 1341
02/04/2012 3,206.60p 3,243.77p 3,160.12p 3,206.60p 3135
30/03/2012 3,206.60p 3,243.77p 3,160.12p 3,206.60p 1694
29/03/2012 3,241.45p 3,241.45p 3,160.12p 3,206.60p 8333
28/03/2012 3,264.69p 3,264.69p 3,229.83p 3,241.45p 2103
27/03/2012 3,287.92p 3,343.22p 3,038.35p 3,264.69p 3547
26/03/2012 3,229.83p 3,343.69p 3,208.45p 3,287.92p 2145
23/03/2012 3,183.36p 3,253.07p 3,160.12p 3,229.83p 5987
22/03/2012 3,276.30p 3,276.30p 3,067.18p 3,183.36p 5146
21/03/2012 3,171.74p 3,253.07p 3,160.12p 3,229.83p 8091
20/03/2012 3,171.74p 3,171.74p 3,068.29p 3,171.74p 3127
19/03/2012 3,136.89p 3,191.48p 3,090.41p 3,171.74p 6810
16/03/2012 3,171.74p 3,199.62p 3,093.17p 3,136.89p 1751
15/03/2012 3,113.65p 3,243.77p 3,067.18p 3,171.74p 3493
14/03/2012 3,206.60p 3,251.21p 3,113.65p 3,113.65p 1741
13/03/2012 3,160.12p 3,299.54p 3,090.41p 3,183.36p 7503
12/03/2012 3,183.36p 3,253.07p 3,067.18p 3,160.12p 2332
09/03/2012 3,078.80p 3,206.60p 3,067.18p 3,183.36p 12466
08/03/2012 3,055.56p 3,184.95p 3,025.35p 3,078.80p 1917
07/03/2012 2,892.91p 3,160.12p 2,892.91p 3,078.80p 4714
06/03/2012 3,183.36p 3,206.60p 2,887.28p 2,892.91p 10402
05/03/2012 3,043.94p 3,295.45p 3,020.71p 3,194.98p 11252
02/03/2012 3,043.94p 3,062.53p 3,021.64p 3,043.94p 752
01/03/2012 3,043.94p 3,062.53p 3,021.64p 3,043.94p 398
29/02/2012 3,043.94p 3,067.18p 3,021.64p 3,043.94p 723
28/02/2012 3,009.09p 3,067.18p 2,975.16p 3,020.71p 2738
27/02/2012 3,009.09p 3,067.18p 2,952.16p 3,009.09p 1387
24/02/2012 3,009.09p 3,020.71p 2,951.93p 3,009.09p 1488
23/02/2012 2,974.23p 3,093.42p 2,918.51p 3,009.09p 6447
22/02/2012 2,904.52p 3,067.18p 2,890.58p 2,974.23p 8404
21/02/2012 2,927.76p 2,927.76p 2,795.78p 2,858.05p 2437
20/02/2012 3,032.32p 3,078.80p 2,885.94p 2,927.76p 1473
17/02/2012 3,090.41p 3,090.41p 2,974.23p 3,032.32p 1212
16/02/2012 3,090.41p 3,090.41p 3,020.71p 3,090.41p 379
15/02/2012 3,148.50p 3,183.36p 2,916.36p 3,090.41p 3438
14/02/2012 3,183.36p 3,183.36p 3,068.11p 3,136.89p 1428
13/02/2012 3,125.27p 3,253.07p 3,118.30p 3,183.36p 3028
10/02/2012 3,043.94p 3,113.65p 3,043.94p 3,102.03p 1864
09/02/2012 2,939.38p 3,056.02p 2,937.06p 3,043.94p 1099
08/02/2012 2,974.23p 2,993.18p 2,881.29p 2,939.38p 2093
07/02/2012 2,974.23p 2,978.88p 2,927.76p 2,974.23p 376
06/02/2012 3,032.32p 3,034.65p 2,882.22p 2,974.23p 1740
03/02/2012 3,055.56p 3,083.32p 3,020.71p 3,032.32p 2381
02/02/2012 3,020.71p 3,054.40p 2,974.23p 3,043.94p 5031
01/02/2012 3,020.71p 3,067.18p 2,974.23p 3,020.71p 887
31/01/2012 3,043.94p 3,055.33p 2,974.23p 3,020.71p 1906
30/01/2012 3,102.03p 3,126.43p 3,036.97p 3,043.94p 1934
27/01/2012 3,102.03p 3,146.18p 3,067.18p 3,102.03p 4387
26/01/2012 3,102.03p 3,136.89p 3,067.18p 3,102.03p 1586
25/01/2012 3,148.50p 3,169.42p 2,992.75p 3,102.03p 2878
24/01/2012 2,916.14p 3,160.12p 2,916.14p 3,136.89p 5507
23/01/2012 2,788.34p 2,974.23p 2,760.46p 2,916.14p 1763
20/01/2012 2,788.34p 2,834.82p 2,743.27p 2,788.34p 2011
19/01/2012 2,695.40p 2,853.40p 2,695.40p 2,788.34p 1991
18/01/2012 2,590.84p 2,853.40p 2,555.98p 2,730.25p 7638
17/01/2012 2,579.22p 2,625.43p 2,555.98p 2,579.22p 1157
16/01/2012 2,579.22p 2,602.45p 2,555.98p 2,579.22p 292
13/01/2012 2,602.45p 2,686.10p 2,520.38p 2,579.22p 6010
12/01/2012 2,486.27p 2,551.33p 2,483.95p 2,532.75p 1202
11/01/2012 2,486.27p 2,555.98p 2,468.61p 2,486.27p 896
10/01/2012 2,497.89p 2,509.51p 2,467.68p 2,486.27p 1392
09/01/2012 2,579.22p 2,665.19p 2,464.44p 2,497.89p 479
06/01/2012 2,474.65p 2,533.24p 2,449.10p 2,486.27p 772
05/01/2012 2,463.04p 2,536.58p 2,442.12p 2,463.04p 1252
04/01/2012 2,451.42p 2,463.04p 2,430.52p 2,463.04p 585
03/01/2012 2,439.80p 2,460.71p 2,370.65p 2,451.42p 492
30/12/2011 2,439.80p 2,462.11p 2,421.40p 2,439.80p 84
29/12/2011 2,439.80p 2,439.80p 2,419.45p 2,439.80p 270
28/12/2011 2,439.80p 2,439.80p 2,423.07p 2,439.80p 124
23/12/2011 2,439.80p 2,453.74p 2,439.80p 2,439.80p 416
22/12/2011 2,439.80p 2,453.74p 2,430.51p 2,439.80p 2320
21/12/2011 2,451.42p 2,468.78p 2,421.21p 2,439.80p 426
20/12/2011 2,486.27p 2,486.27p 2,416.56p 2,451.42p 543
19/12/2011 2,509.51p 2,509.51p 2,342.99p 2,486.27p 1796
16/12/2011 2,509.51p 2,521.13p 2,486.27p 2,509.51p 3953
15/12/2011 2,497.89p 2,531.81p 2,486.27p 2,509.51p 4968
14/12/2011 2,486.27p 2,516.76p 2,441.66p 2,486.27p 1356
13/12/2011 2,532.75p 2,532.75p 2,427.72p 2,486.27p 699
12/12/2011 2,532.75p 2,555.98p 2,517.87p 2,532.75p 572
09/12/2011 2,532.75p 2,532.75p 2,509.51p 2,532.75p 476
08/12/2011 2,509.51p 2,555.98p 2,509.51p 2,532.75p 726
07/12/2011 2,509.51p 2,555.98p 2,504.86p 2,509.51p 184
06/12/2011 2,497.89p 2,554.12p 2,444.45p 2,509.51p 925
05/12/2011 2,521.13p 2,547.84p 2,439.80p 2,497.89p 604
02/12/2011 2,474.65p 2,579.22p 2,474.65p 2,521.13p 637
01/12/2011 2,544.36p 2,544.36p 2,309.69p 2,474.65p 2851
30/11/2011 2,544.36p 2,569.92p 2,495.57p 2,544.36p 950
29/11/2011 2,555.98p 2,555.98p 2,555.98p 2,555.98p 45
28/11/2011 2,544.36p 2,561.79p 2,509.51p 2,555.98p 861
25/11/2011 2,544.36p 2,585.03p 2,539.72p 2,555.98p 1836
24/11/2011 2,579.22p 2,579.22p 2,528.10p 2,555.98p 7227
23/11/2011 2,532.75p 2,686.10p 2,532.75p 2,579.22p 9882
22/11/2011 2,509.51p 2,555.98p 2,490.92p 2,532.75p 6396
21/11/2011 2,486.27p 2,528.09p 2,486.27p 2,509.51p 687
18/11/2011 2,579.22p 2,579.22p 2,463.04p 2,486.27p 6893
17/11/2011 2,625.69p 2,639.63p 2,555.98p 2,590.84p 4883
16/11/2011 2,648.93p 2,648.93p 2,648.93p 2,648.93p 538
15/11/2011 2,660.54p 2,681.46p 2,625.69p 2,648.93p 1685
14/11/2011 2,625.69p 2,685.17p 2,622.90p 2,660.54p 2446
11/11/2011 2,463.04p 2,695.40p 2,463.04p 2,625.69p 1253
10/11/2011 2,463.04p 2,504.86p 2,437.48p 2,463.04p 422
09/11/2011 2,509.51p 2,598.74p 2,464.90p 2,486.27p 584
08/11/2011 2,428.18p 2,602.45p 2,403.79p 2,509.51p 754
07/11/2011 2,393.33p 2,509.51p 2,370.09p 2,416.56p 1538
04/11/2011 2,393.33p 2,495.91p 2,323.62p 2,393.33p 1235
03/11/2011 2,439.80p 2,463.04p 2,328.27p 2,393.33p 1133
02/11/2011 2,439.80p 2,439.80p 2,379.39p 2,439.80p 113
01/11/2011 2,509.51p 2,509.51p 2,370.09p 2,439.80p 783
31/10/2011 2,509.51p 2,599.20p 2,420.29p 2,509.51p 1639
28/10/2011 2,532.75p 2,600.60p 2,472.15p 2,486.27p 2165
27/10/2011 2,346.86p 2,555.98p 2,346.86p 2,509.51p 3881
26/10/2011 2,346.86p 2,358.47p 2,328.27p 2,346.86p 952
25/10/2011 2,312.00p 2,346.86p 2,312.00p 2,346.86p 626
24/10/2011 2,323.62p 2,323.62p 2,277.15p 2,312.00p 635
21/10/2011 2,323.62p 2,323.62p 2,277.24p 2,323.62p 1110
20/10/2011 2,335.24p 2,335.24p 2,277.15p 2,323.62p 974
19/10/2011 2,312.00p 2,332.91p 2,277.15p 2,323.62p 521
18/10/2011 2,370.09p 2,393.33p 2,300.38p 2,312.00p 1464
17/10/2011 2,300.38p 2,407.26p 2,300.38p 2,393.33p 4096
14/10/2011 2,253.91p 2,303.73p 2,235.32p 2,288.77p 1186
13/10/2011 2,288.77p 2,288.77p 2,235.32p 2,253.91p 1795
12/10/2011 2,288.77p 2,288.77p 2,277.15p 2,288.77p 945
11/10/2011 2,300.38p 2,323.16p 2,277.15p 2,288.77p 1175
10/10/2011 2,300.38p 2,323.62p 2,300.38p 2,300.38p 311
07/10/2011 2,300.38p 2,314.33p 2,227.22p 2,300.38p 1444
06/10/2011 2,242.29p 2,322.22p 2,239.97p 2,300.38p 1100
05/10/2011 2,242.29p 2,297.60p 2,140.98p 2,230.67p 1360
04/10/2011 2,509.51p 2,509.51p 2,137.73p 2,242.29p 3414
03/10/2011 2,602.45p 2,602.45p 2,509.51p 2,555.98p 609
30/09/2011 2,602.45p 2,625.69p 2,602.45p 2,625.69p 1193
29/09/2011 2,637.31p 2,637.31p 2,579.22p 2,614.07p 961
28/09/2011 2,660.54p 2,660.54p 2,602.45p 2,637.31p 357
27/09/2011 2,672.16p 2,682.85p 2,648.93p 2,660.54p 1901
26/09/2011 2,718.63p 2,718.63p 2,648.93p 2,672.16p 862
23/09/2011 2,765.11p 2,765.11p 2,648.93p 2,718.63p 1384
22/09/2011 2,881.29p 2,881.29p 2,741.87p 2,765.11p 3345
21/09/2011 2,892.91p 2,913.81p 2,848.76p 2,892.91p 1205
20/09/2011 2,834.82p 2,951.00p 2,820.87p 2,892.91p 2238
19/09/2011 2,951.00p 2,951.00p 2,881.29p 2,927.76p 1074
16/09/2011 2,997.47p 2,997.47p 2,927.76p 2,951.00p 1179
15/09/2011 3,032.32p 3,041.62p 2,982.41p 2,997.47p 616
14/09/2011 3,102.03p 3,102.03p 2,907.88p 3,043.94p 1072
13/09/2011 3,102.03p 3,102.03p 3,043.94p 3,102.03p 413
12/09/2011 3,102.03p 3,102.03p 3,043.94p 3,102.03p 250
09/09/2011 3,090.41p 3,160.12p 3,067.18p 3,136.89p 6210
08/09/2011 2,997.47p 3,113.65p 2,997.47p 3,090.41p 3491
07/09/2011 2,951.00p 3,020.71p 2,891.51p 2,997.47p 1217
06/09/2011 2,962.62p 2,999.79p 2,951.00p 2,951.00p 1789
05/09/2011 2,846.43p 3,160.12p 2,846.43p 2,962.62p 6760
02/09/2011 2,788.34p 2,900.93p 2,695.40p 2,823.20p 1127
01/09/2011 2,799.96p 2,816.23p 2,695.40p 2,788.34p 855
31/08/2011 2,858.05p 2,881.29p 2,788.34p 2,799.96p 553
30/08/2011 2,869.67p 2,885.94p 2,788.34p 2,858.05p 282
26/08/2011 2,869.67p 2,898.02p 2,811.58p 2,869.67p 602
25/08/2011 2,881.29p 2,881.29p 2,811.58p 2,869.67p 619
24/08/2011 3,020.71p 3,020.71p 2,776.67p 2,881.29p 3272
23/08/2011 2,997.47p 3,067.18p 2,927.76p 3,020.71p 815
22/08/2011 2,811.58p 2,974.23p 2,729.14p 2,951.00p 2069
19/08/2011 2,834.82p 2,858.98p 2,712.13p 2,799.96p 1988
18/08/2011 2,997.47p 2,997.47p 2,881.29p 2,904.52p 3343
17/08/2011 2,997.47p 3,032.32p 2,951.00p 3,009.09p 677
16/08/2011 2,997.47p 3,061.60p 2,955.64p 2,997.47p 1994
15/08/2011 2,916.14p 3,084.84p 2,916.14p 2,997.47p 1777
12/08/2011 2,834.82p 2,957.97p 2,804.61p 2,892.91p 1285
11/08/2011 2,834.82p 2,858.05p 2,702.58p 2,823.20p 1097
10/08/2011 2,788.34p 3,022.01p 2,741.87p 2,834.82p 1893
09/08/2011 2,695.40p 2,788.34p 2,503.88p 2,718.63p 4877
08/08/2011 2,892.91p 2,892.91p 2,653.57p 2,718.63p 4186
05/08/2011 2,997.47p 2,997.47p 2,565.11p 2,892.91p 10633
04/08/2011 3,090.41p 3,090.41p 2,788.34p 2,997.47p 6301
03/08/2011 3,113.65p 3,160.12p 2,962.62p 3,090.41p 1747
02/08/2011 3,183.36p 3,183.36p 3,067.18p 3,136.89p 1182
01/08/2011 3,253.07p 3,253.07p 3,113.65p 3,183.36p 1292
29/07/2011 3,253.07p 3,311.62p 3,161.98p 3,241.45p 1274
28/07/2011 3,253.07p 3,315.06p 3,182.43p 3,253.07p 461
27/07/2011 3,322.78p 3,323.71p 3,202.88p 3,264.69p 382
26/07/2011 3,264.69p 3,401.78p 3,262.36p 3,322.78p 1622
25/07/2011 3,206.60p 3,297.22p 3,164.77p 3,264.69p 880
22/07/2011 3,287.92p 3,392.48p 3,183.36p 3,229.83p 670
21/07/2011 3,183.36p 3,369.25p 3,183.36p 3,287.92p 2148
20/07/2011 3,183.36p 3,253.07p 3,120.62p 3,183.36p 784
19/07/2011 3,160.12p 3,186.89p 3,067.18p 3,183.36p 1120
18/07/2011 3,229.83p 3,234.48p 3,160.12p 3,160.12p 917
15/07/2011 3,229.83p 3,283.74p 3,165.70p 3,229.83p 662
14/07/2011 3,241.45p 3,299.54p 3,183.36p 3,241.45p 2034
13/07/2011 3,171.74p 3,297.22p 3,115.97p 3,241.45p 1939
12/07/2011 3,322.78p 3,322.78p 3,113.65p 3,171.74p 1493
11/07/2011 3,334.39p 3,361.53p 3,276.30p 3,334.39p 916
08/07/2011 3,322.78p 3,364.60p 3,267.01p 3,322.78p 637
07/07/2011 3,322.78p 3,392.48p 3,264.22p 3,322.78p 703
06/07/2011 3,392.48p 3,425.02p 3,276.30p 3,322.78p 911
05/07/2011 3,334.39p 3,438.96p 3,334.39p 3,392.48p 1185
04/07/2011 3,299.54p 3,361.44p 3,259.57p 3,334.39p 773
01/07/2011 3,287.92p 3,332.07p 3,254.93p 3,299.54p 850
30/06/2011 3,241.45p 3,320.92p 3,206.60p 3,287.92p 2646

*Close Price adjusted for both dividends and splits