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
10/09/2010 2,602.45p 2,607.10p 2,569.92p 2,602.45p 235
09/09/2010 2,602.45p 2,610.59p 2,555.98p 2,602.45p 849
08/09/2010 2,718.63p 2,765.11p 2,555.98p 2,602.45p 1198
07/09/2010 2,555.98p 2,749.20p 2,500.21p 2,718.63p 1060
06/09/2010 2,555.98p 2,639.63p 2,463.04p 2,555.98p 2959
03/09/2010 2,555.98p 2,648.93p 2,416.56p 2,555.98p 1441
02/09/2010 2,532.75p 2,648.93p 2,416.56p 2,532.75p 507
01/09/2010 2,532.75p 2,532.75p 2,428.54p 2,532.75p 240
31/08/2010 2,532.75p 2,546.69p 2,416.56p 2,532.75p 155
27/08/2010 2,486.27p 2,555.98p 2,404.95p 2,555.98p 597
26/08/2010 2,672.16p 2,727.93p 2,370.09p 2,486.27p 6763
25/08/2010 2,625.69p 2,664.54p 2,605.99p 2,648.93p 1281
24/08/2010 2,695.40p 2,765.11p 2,602.45p 2,625.69p 2805
23/08/2010 2,695.40p 2,754.88p 2,625.69p 2,695.40p 344
20/08/2010 2,718.63p 2,788.34p 2,602.45p 2,672.16p 379
19/08/2010 2,695.40p 2,727.00p 2,672.16p 2,718.63p 1834
18/08/2010 2,695.40p 2,730.72p 2,695.40p 2,695.40p 884
17/08/2010 2,695.40p 2,731.65p 2,695.40p 2,695.40p 65
16/08/2010 2,695.40p 2,731.65p 2,676.81p 2,695.40p 194
13/08/2010 2,695.40p 2,730.72p 2,648.93p 2,695.40p 1106
12/08/2010 2,858.05p 2,858.05p 2,648.93p 2,695.40p 766
11/08/2010 2,858.05p 2,904.52p 2,788.34p 2,858.05p 1935
10/08/2010 2,811.58p 2,910.38p 2,788.34p 2,858.05p 4649
09/08/2010 2,765.11p 2,881.29p 2,741.87p 2,811.58p 1933
06/08/2010 2,765.11p 2,811.58p 2,712.13p 2,765.11p 458
05/08/2010 2,765.11p 2,779.32p 2,695.40p 2,765.11p 2276
04/08/2010 2,765.11p 2,834.82p 2,695.40p 2,765.11p 1138
03/08/2010 2,602.45p 2,891.51p 2,602.45p 2,788.34p 3210
02/08/2010 2,602.45p 2,625.69p 2,583.86p 2,602.45p 726
30/07/2010 2,602.45p 2,648.93p 2,602.45p 2,602.45p 1116
29/07/2010 2,579.22p 2,648.93p 2,579.22p 2,602.45p 1543
28/07/2010 2,579.22p 2,628.01p 2,509.51p 2,579.22p 86
27/07/2010 2,579.22p 2,648.93p 2,509.51p 2,579.22p 42
26/07/2010 2,579.22p 2,630.34p 2,509.51p 2,579.22p 275
23/07/2010 2,579.22p 2,639.17p 2,531.82p 2,579.22p 608
22/07/2010 2,486.27p 2,602.45p 2,437.48p 2,555.98p 974
21/07/2010 2,509.51p 2,509.51p 2,430.51p 2,486.27p 1738
20/07/2010 2,602.45p 2,648.93p 2,416.56p 2,509.51p 734
19/07/2010 2,602.45p 2,648.93p 2,509.51p 2,602.45p 136
16/07/2010 2,695.40p 2,695.40p 2,555.98p 2,602.45p 377
15/07/2010 2,695.40p 2,695.40p 2,509.51p 2,695.40p 256
14/07/2010 2,695.40p 2,718.63p 2,602.45p 2,695.40p 641
13/07/2010 2,695.40p 2,766.04p 2,621.04p 2,695.40p 447
12/07/2010 2,602.45p 2,695.40p 2,576.43p 2,695.40p 604
09/07/2010 2,625.69p 2,637.77p 2,509.51p 2,602.45p 935
08/07/2010 2,625.69p 2,678.67p 2,572.71p 2,625.69p 511
07/07/2010 2,625.69p 2,625.69p 2,572.71p 2,625.69p 587
06/07/2010 2,602.45p 2,695.40p 2,583.86p 2,625.69p 1550
05/07/2010 2,602.45p 2,633.59p 2,509.51p 2,602.45p 562
02/07/2010 2,672.16p 2,672.16p 2,602.45p 2,648.93p 139
01/07/2010 2,718.63p 2,718.63p 2,602.45p 2,672.16p 597
30/06/2010 2,834.82p 2,834.82p 2,695.40p 2,765.11p 770
29/06/2010 2,834.82p 2,834.82p 2,741.87p 2,834.82p 518
28/06/2010 2,881.29p 2,881.29p 2,741.87p 2,834.82p 205
25/06/2010 2,881.29p 2,881.29p 2,806.93p 2,881.29p 144
24/06/2010 2,881.29p 2,881.29p 2,806.93p 2,881.29p 56
23/06/2010 2,881.29p 2,881.29p 2,806.93p 2,881.29p 122
22/06/2010 2,951.00p 2,969.59p 2,788.34p 2,881.29p 614
21/06/2010 2,997.47p 3,032.32p 2,890.58p 2,951.00p 1524
18/06/2010 2,974.23p 2,997.47p 2,927.76p 2,997.47p 997
17/06/2010 2,997.47p 2,997.47p 2,927.76p 2,974.23p 2036
16/06/2010 2,951.00p 3,002.12p 2,931.94p 2,997.47p 447
15/06/2010 2,951.00p 3,002.12p 2,872.92p 2,951.00p 363
14/06/2010 2,927.76p 3,043.94p 2,830.35p 2,951.00p 1716
11/06/2010 3,043.94p 3,067.18p 2,881.29p 2,927.76p 1242
10/06/2010 3,113.65p 3,113.65p 2,974.23p 3,043.94p 956
09/06/2010 3,136.89p 3,178.71p 3,067.18p 3,113.65p 481
08/06/2010 3,160.12p 3,225.18p 3,088.09p 3,136.89p 455
07/06/2010 3,183.36p 3,236.34p 3,067.18p 3,160.12p 516
04/06/2010 3,229.83p 3,299.54p 3,188.01p 3,229.83p 1690
03/06/2010 3,113.65p 3,306.14p 3,113.65p 3,229.83p 3363
02/06/2010 2,951.00p 3,206.60p 2,909.17p 3,090.41p 1959
01/06/2010 2,741.87p 3,005.37p 2,741.87p 2,951.00p 6134
28/05/2010 2,741.87p 2,788.34p 2,695.40p 2,741.87p 4313
27/05/2010 2,741.87p 2,834.82p 2,708.18p 2,741.87p 573
26/05/2010 2,695.40p 2,788.34p 2,602.45p 2,765.11p 2136
25/05/2010 2,695.40p 2,695.40p 2,602.45p 2,695.40p 514
24/05/2010 2,695.40p 2,718.63p 2,602.45p 2,695.40p 540
21/05/2010 2,695.40p 2,695.40p 2,695.40p 2,695.40p 1485
20/05/2010 3,043.94p 3,104.36p 2,695.40p 2,741.87p 3386
19/05/2010 3,206.60p 3,218.21p 2,974.23p 3,043.94p 1289
18/05/2010 3,206.60p 3,206.60p 3,161.05p 3,206.60p 23579
17/05/2010 3,206.60p 3,242.84p 3,160.12p 3,206.60p 395
14/05/2010 3,183.36p 3,253.07p 3,166.07p 3,206.60p 707
13/05/2010 3,043.94p 3,243.77p 3,020.71p 3,183.36p 2007
12/05/2010 3,043.94p 3,060.21p 3,026.28p 3,043.94p 511
11/05/2010 3,020.71p 3,053.24p 2,974.23p 3,043.94p 1553
10/05/2010 2,974.23p 3,053.24p 2,891.98p 3,020.71p 1954
07/05/2010 3,020.71p 3,020.71p 2,788.34p 2,927.76p 1803
06/05/2010 3,020.71p 3,020.71p 2,977.30p 3,020.71p 885
05/05/2010 3,020.71p 3,067.18p 2,983.53p 3,020.71p 972
04/05/2010 3,253.07p 3,253.07p 2,927.76p 3,020.71p 2460
30/04/2010 3,229.83p 3,280.95p 3,160.12p 3,253.07p 1556
29/04/2010 3,253.07p 3,276.30p 3,169.42p 3,229.83p 430
28/04/2010 3,276.30p 3,297.68p 3,113.65p 3,253.07p 832
27/04/2010 3,299.54p 3,392.48p 3,160.12p 3,276.30p 2121
26/04/2010 3,276.30p 3,392.48p 3,160.12p 3,299.54p 415
23/04/2010 3,322.78p 3,380.87p 3,230.76p 3,276.30p 1831
22/04/2010 3,369.25p 3,392.48p 3,253.07p 3,322.78p 1109
21/04/2010 3,369.25p 3,392.48p 3,350.66p 3,369.25p 693
20/04/2010 3,346.01p 3,415.72p 3,299.54p 3,369.25p 1689
19/04/2010 3,346.01p 3,346.01p 3,299.54p 3,299.54p 1816
16/04/2010 3,485.43p 3,510.25p 3,253.07p 3,346.01p 3555
15/04/2010 3,508.67p 3,549.56p 3,346.01p 3,485.43p 683
14/04/2010 3,508.67p 3,550.49p 3,452.90p 3,508.67p 735
13/04/2010 3,508.67p 3,557.46p 3,448.72p 3,508.67p 738
12/04/2010 3,369.25p 3,601.61p 3,299.54p 3,508.67p 4495
09/04/2010 3,299.54p 3,434.31p 3,253.07p 3,369.25p 9084
08/04/2010 3,136.89p 3,341.37p 3,059.53p 3,299.54p 14329
07/04/2010 3,067.18p 3,141.53p 3,067.18p 3,067.18p 1543
06/04/2010 3,043.94p 3,163.79p 2,988.17p 3,043.94p 5768
01/04/2010 3,043.94p 3,127.59p 2,974.23p 3,043.94p 19635
31/03/2010 2,997.47p 3,127.59p 2,988.17p 3,043.94p 827
30/03/2010 3,113.65p 3,132.24p 2,881.29p 2,997.47p 2752
29/03/2010 3,113.65p 3,148.97p 3,067.18p 3,113.65p 560
26/03/2010 3,067.18p 3,148.97p 2,974.23p 3,113.65p 1727
25/03/2010 3,136.89p 3,136.89p 2,983.53p 3,067.18p 1250
24/03/2010 3,183.36p 3,183.36p 3,160.12p 3,183.36p 342
23/03/2010 3,206.60p 3,206.60p 3,160.12p 3,183.36p 227
22/03/2010 3,183.36p 3,206.60p 3,114.86p 3,206.60p 1905
19/03/2010 3,136.89p 3,183.36p 3,067.18p 3,136.89p 1127
18/03/2010 3,229.83p 3,229.83p 3,113.65p 3,136.89p 961
17/03/2010 3,229.83p 3,229.83p 3,161.52p 3,229.83p 146
16/03/2010 3,229.83p 3,229.83p 3,160.12p 3,229.83p 704
15/03/2010 3,299.54p 3,311.16p 3,160.12p 3,276.30p 1693
12/03/2010 3,299.54p 3,322.78p 3,253.07p 3,299.54p 983
11/03/2010 3,276.30p 3,520.40p 3,253.07p 3,392.48p 2471
10/03/2010 3,229.83p 3,334.39p 3,122.02p 3,299.54p 992
09/03/2010 3,322.78p 3,322.78p 3,113.65p 3,229.83p 1665
08/03/2010 3,299.54p 3,392.48p 3,253.07p 3,322.78p 3026
05/03/2010 2,997.47p 3,373.90p 2,974.23p 3,299.54p 2891
04/03/2010 2,741.87p 3,160.12p 2,741.87p 2,974.23p 5291
03/03/2010 2,741.87p 2,779.05p 2,713.99p 2,741.87p 850
02/03/2010 2,741.87p 2,769.75p 2,695.40p 2,741.87p 467
01/03/2010 2,741.87p 2,757.39p 2,700.05p 2,741.87p 738
26/02/2010 2,718.63p 2,871.87p 2,648.93p 2,741.87p 1371
25/02/2010 2,718.63p 2,718.63p 2,648.93p 2,718.63p 769
24/02/2010 2,811.58p 2,811.58p 2,655.80p 2,718.63p 1496
23/02/2010 2,834.82p 2,834.82p 2,741.87p 2,811.58p 665
22/02/2010 2,834.82p 2,834.82p 2,749.31p 2,834.82p 840
19/02/2010 2,834.82p 2,881.29p 2,749.31p 2,834.82p 1011
18/02/2010 2,718.63p 2,881.29p 2,707.02p 2,834.82p 1585
17/02/2010 2,834.82p 2,834.82p 2,602.45p 2,718.63p 2380
16/02/2010 2,904.52p 2,904.52p 2,810.65p 2,858.05p 385
15/02/2010 2,904.52p 2,904.52p 2,889.65p 2,904.52p 343
12/02/2010 2,904.52p 2,904.52p 2,881.29p 2,904.52p 419
11/02/2010 2,974.23p 2,983.53p 2,881.29p 2,904.52p 1240
10/02/2010 3,020.71p 3,062.53p 2,881.29p 2,974.23p 689
09/02/2010 3,090.41p 3,111.79p 2,904.52p 3,020.71p 851
08/02/2010 2,927.76p 3,090.41p 2,927.76p 3,090.41p 1111
05/02/2010 2,881.29p 2,974.23p 2,841.79p 2,927.76p 1226
04/02/2010 2,834.82p 2,974.23p 2,788.34p 2,904.52p 1501
03/02/2010 2,834.82p 2,862.70p 2,788.34p 2,834.82p 1740
02/02/2010 2,834.82p 2,834.82p 2,798.57p 2,834.82p 403
01/02/2010 2,834.82p 2,834.82p 2,788.34p 2,834.82p 1370
29/01/2010 2,927.76p 2,951.00p 2,788.34p 2,881.29p 1460
28/01/2010 2,997.47p 3,002.12p 2,881.29p 2,974.23p 585
27/01/2010 3,020.71p 3,048.59p 2,941.70p 2,997.47p 430
26/01/2010 2,997.47p 3,067.18p 2,985.85p 3,020.71p 1961
25/01/2010 2,881.29p 2,899.88p 2,788.34p 2,834.82p 627
22/01/2010 2,881.29p 2,951.00p 2,881.29p 2,881.29p 600
21/01/2010 2,974.23p 3,011.41p 2,788.34p 2,881.29p 829
20/01/2010 2,974.23p 3,011.41p 2,881.29p 2,974.23p 851
19/01/2010 3,183.36p 3,206.60p 2,937.06p 2,974.23p 3100
18/01/2010 3,183.36p 3,253.07p 3,090.41p 3,183.36p 1376
15/01/2010 3,183.36p 3,243.77p 3,067.18p 3,183.36p 834
14/01/2010 3,346.01p 3,346.01p 3,113.65p 3,206.60p 1277
13/01/2010 3,531.90p 3,564.43p 3,253.07p 3,346.01p 1003
12/01/2010 3,531.90p 3,601.61p 3,462.19p 3,531.90p 2113
11/01/2010 3,531.90p 3,620.20p 3,434.31p 3,531.90p 1961
08/01/2010 3,392.48p 3,624.85p 3,346.01p 3,531.90p 12950
07/01/2010 3,346.01p 3,413.40p 3,334.39p 3,392.48p 16759
06/01/2010 3,322.78p 3,400.85p 3,322.78p 3,346.01p 2832
05/01/2010 3,276.30p 3,392.48p 3,229.83p 3,322.78p 1299
04/01/2010 3,136.89p 3,299.54p 3,136.89p 3,229.83p 3188
31/12/2009 2,951.00p 3,160.12p 2,951.00p 3,090.41p 907
30/12/2009 2,834.82p 3,020.71p 2,834.82p 2,927.76p 1019
29/12/2009 2,765.11p 2,881.29p 2,765.11p 2,834.82p 383
24/12/2009 2,765.11p 2,788.34p 2,765.11p 2,765.11p 313
23/12/2009 2,648.93p 2,793.93p 2,602.45p 2,765.11p 917
22/12/2009 2,625.69p 2,695.40p 2,625.69p 2,648.93p 793
21/12/2009 2,625.69p 2,638.70p 2,583.86p 2,625.69p 744
18/12/2009 2,625.69p 2,648.93p 2,625.69p 2,625.69p 394
17/12/2009 2,625.69p 2,674.49p 2,555.98p 2,625.69p 1368
16/12/2009 2,625.69p 2,674.49p 2,579.22p 2,625.69p 91
15/12/2009 2,625.69p 2,672.16p 2,572.71p 2,625.69p 1012
14/12/2009 2,625.69p 2,625.69p 2,560.63p 2,625.69p 498
11/12/2009 2,718.63p 2,718.63p 2,509.51p 2,625.69p 1252
10/12/2009 2,718.63p 2,718.63p 2,648.93p 2,718.63p 329
09/12/2009 2,718.63p 2,741.87p 2,695.40p 2,718.63p 608
08/12/2009 2,904.52p 2,908.24p 2,648.93p 2,718.63p 5249
07/12/2009 2,904.52p 2,927.76p 2,858.05p 2,881.29p 1930
04/12/2009 2,881.29p 2,979.25p 2,867.35p 2,904.52p 1632
03/12/2009 2,858.05p 2,924.04p 2,788.34p 2,904.52p 1202
02/12/2009 2,904.52p 2,951.00p 2,823.20p 2,858.05p 1342
01/12/2009 2,904.52p 2,932.41p 2,811.58p 2,904.52p 671
30/11/2009 2,904.52p 2,975.81p 2,832.49p 2,904.52p 540
27/11/2009 3,090.41p 3,090.41p 2,788.34p 2,904.52p 1353
26/11/2009 3,136.89p 3,178.71p 3,020.71p 3,090.41p 861
25/11/2009 3,206.60p 3,241.45p 3,160.12p 3,160.12p 1021

*Close Price adjusted for both dividends and splits