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
10/02/2009 720.32p 1,045.63p 720.32p 1,045.63p 6061
09/02/2009 662.23p 662.23p 662.23p 662.23p 33
06/02/2009 662.23p 662.23p 662.23p 662.23p 93
05/02/2009 662.23p 662.23p 662.23p 662.23p 5
04/02/2009 662.23p 662.23p 662.23p 662.23p 0
03/02/2009 662.23p 662.23p 662.23p 662.23p 0
02/02/2009 662.23p 662.23p 662.23p 662.23p 156
30/01/2009 662.23p 662.23p 662.23p 662.23p 108
29/01/2009 662.23p 662.23p 662.23p 662.23p 16
28/01/2009 662.23p 662.23p 662.23p 662.23p 0
27/01/2009 662.23p 662.23p 662.23p 662.23p 301
26/01/2009 615.76p 662.23p 615.76p 662.23p 316
23/01/2009 604.14p 604.14p 604.14p 604.14p 56
22/01/2009 580.90p 604.14p 580.90p 604.14p 216
21/01/2009 580.90p 580.90p 580.90p 580.90p 43
20/01/2009 708.70p 708.70p 580.90p 580.90p 1416
19/01/2009 708.70p 708.70p 708.70p 708.70p 152
16/01/2009 708.70p 708.70p 708.70p 708.70p 0
15/01/2009 708.70p 708.70p 708.70p 708.70p 43
14/01/2009 708.70p 708.70p 708.70p 708.70p 108
13/01/2009 731.94p 731.94p 731.94p 731.94p 0
12/01/2009 731.94p 731.94p 731.94p 731.94p 334
09/01/2009 731.94p 731.94p 731.94p 731.94p 496
08/01/2009 766.79p 766.79p 743.56p 743.56p 1833
07/01/2009 778.41p 778.41p 778.41p 778.41p 1521
06/01/2009 720.32p 790.03p 720.32p 790.03p 24816
05/01/2009 720.32p 720.32p 720.32p 720.32p 22
02/01/2009 650.61p 650.61p 650.61p 650.61p 161
31/12/2008 627.38p 627.38p 627.38p 627.38p 3
30/12/2008 627.38p 627.38p 627.38p 627.38p 0
29/12/2008 627.38p 627.38p 627.38p 627.38p 108
24/12/2008 627.38p 627.38p 627.38p 627.38p 0
23/12/2008 627.38p 627.38p 627.38p 627.38p 0
22/12/2008 627.38p 627.38p 627.38p 627.38p 14
19/12/2008 627.38p 627.38p 627.38p 627.38p 13
18/12/2008 639.00p 639.00p 639.00p 639.00p 0
17/12/2008 639.00p 639.00p 639.00p 639.00p 26
16/12/2008 639.00p 639.00p 639.00p 639.00p 58
15/12/2008 627.38p 627.38p 627.38p 627.38p 17
12/12/2008 627.38p 627.38p 627.38p 627.38p 0
11/12/2008 627.38p 627.38p 627.38p 627.38p 313
10/12/2008 627.38p 627.38p 627.38p 627.38p 265
09/12/2008 627.38p 627.38p 627.38p 627.38p 1076
08/12/2008 639.00p 639.00p 627.38p 627.38p 0
05/12/2008 685.47p 697.09p 615.76p 615.76p 1553
04/12/2008 685.47p 685.47p 685.47p 685.47p 0
03/12/2008 697.09p 697.09p 685.47p 697.09p 161
02/12/2008 720.32p 720.32p 708.70p 708.70p 0
01/12/2008 731.94p 731.94p 731.94p 731.94p 0
28/11/2008 731.94p 731.94p 731.94p 731.94p 24
27/11/2008 731.94p 731.94p 720.32p 731.94p 1721
26/11/2008 731.94p 731.94p 708.70p 708.70p 692
25/11/2008 731.94p 731.94p 731.94p 731.94p 1116
24/11/2008 708.70p 708.70p 708.70p 708.70p 0
21/11/2008 766.79p 766.79p 708.70p 708.70p 81
20/11/2008 766.79p 766.79p 755.18p 755.18p 21
19/11/2008 778.41p 778.41p 766.79p 766.79p 377
18/11/2008 790.03p 790.03p 778.41p 778.41p 0
17/11/2008 813.27p 813.27p 790.03p 801.65p 114
14/11/2008 813.27p 813.27p 813.27p 813.27p 136
13/11/2008 848.12p 848.12p 813.27p 813.27p 2
12/11/2008 917.83p 917.83p 859.74p 859.74p 98
11/11/2008 871.36p 917.83p 871.36p 917.83p 1850
10/11/2008 871.36p 882.98p 871.36p 871.36p 3286
07/11/2008 906.21p 906.21p 859.74p 859.74p 2367
06/11/2008 882.98p 882.98p 871.36p 871.36p 0
05/11/2008 813.27p 882.98p 813.27p 871.36p 1774
04/11/2008 813.27p 813.27p 813.27p 813.27p 252
03/11/2008 813.27p 813.27p 813.27p 813.27p 277
31/10/2008 813.27p 813.27p 813.27p 813.27p 131
30/10/2008 813.27p 813.27p 813.27p 813.27p 4141
29/10/2008 975.92p 975.92p 836.50p 836.50p 1076
28/10/2008 999.16p 999.16p 999.16p 999.16p 1085
27/10/2008 1,022.39p 1,068.87p 975.92p 999.16p 108
24/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 22
23/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 861
22/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 1089
21/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 2
20/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 331
17/10/2008 1,115.34p 1,115.34p 1,115.34p 1,115.34p 0
16/10/2008 1,301.23p 1,301.23p 1,115.34p 1,115.34p 1076
15/10/2008 1,254.75p 1,347.70p 1,254.75p 1,347.70p 171
14/10/2008 1,138.57p 1,254.75p 1,138.57p 1,254.75p 684
13/10/2008 1,022.39p 1,138.57p 1,022.39p 1,138.57p 384
10/10/2008 975.92p 975.92p 975.92p 975.92p 33
09/10/2008 975.92p 975.92p 975.92p 975.92p 893
08/10/2008 975.92p 975.92p 975.92p 975.92p 1054
07/10/2008 1,208.28p 1,208.28p 1,045.63p 1,022.39p 694
06/10/2008 1,347.70p 1,347.70p 1,208.28p 1,208.28p 2797
03/10/2008 1,440.64p 1,440.64p 1,347.70p 1,347.70p 1457
02/10/2008 1,556.83p 1,556.83p 1,487.12p 1,487.12p 134
01/10/2008 1,580.06p 1,580.06p 1,556.83p 1,556.83p 0
30/09/2008 1,719.48p 1,719.48p 1,649.77p 1,649.77p 18
29/09/2008 1,719.48p 1,719.48p 1,719.48p 1,719.48p 11
26/09/2008 1,719.48p 1,719.48p 1,719.48p 1,719.48p 538
25/09/2008 1,719.48p 1,719.48p 1,719.48p 1,719.48p 204
24/09/2008 1,696.24p 1,742.71p 1,696.24p 1,719.48p 360
23/09/2008 1,696.24p 1,696.24p 1,696.24p 1,696.24p 121
22/09/2008 1,696.24p 1,696.24p 1,696.24p 1,696.24p 28972
19/09/2008 1,696.24p 1,696.24p 1,696.24p 1,696.24p 968
18/09/2008 1,696.24p 1,696.24p 1,696.24p 1,696.24p 0
17/09/2008 1,696.24p 1,696.24p 1,696.24p 1,696.24p 9
16/09/2008 1,742.71p 1,742.71p 1,673.01p 1,696.24p 1460
15/09/2008 1,742.71p 1,742.71p 1,742.71p 1,742.71p 388
12/09/2008 1,742.71p 1,742.71p 1,742.71p 1,742.71p 391
11/09/2008 1,765.95p 1,765.95p 1,765.95p 1,765.95p 1352
10/09/2008 1,765.95p 1,765.95p 1,719.48p 1,765.95p 4814
09/09/2008 2,114.49p 2,114.49p 1,812.42p 1,812.42p 2119
08/09/2008 2,114.49p 2,114.49p 2,068.02p 2,114.49p 0
05/09/2008 2,137.73p 2,137.73p 2,114.49p 2,114.49p 1
04/09/2008 2,184.20p 2,184.20p 2,184.20p 2,184.20p 61
03/09/2008 2,277.15p 2,277.15p 2,137.73p 2,137.73p 21892
02/09/2008 2,277.15p 2,277.15p 2,277.15p 2,277.15p 1399
01/09/2008 2,277.15p 2,277.15p 2,277.15p 2,277.15p 1082
29/08/2008 2,277.15p 2,277.15p 2,277.15p 2,277.15p 0
28/08/2008 2,277.15p 2,277.15p 2,277.15p 2,277.15p 843
27/08/2008 2,230.67p 2,277.15p 2,230.67p 2,277.15p 2993
26/08/2008 2,230.67p 2,230.67p 2,230.67p 2,230.67p 0
22/08/2008 2,230.67p 2,230.67p 2,230.67p 2,230.67p 323
21/08/2008 2,370.09p 2,370.09p 2,230.67p 2,230.67p 150
20/08/2008 2,416.56p 2,416.56p 2,370.09p 2,370.09p 0
19/08/2008 2,463.04p 2,463.04p 2,416.56p 2,416.56p 323
18/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 0
15/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 11
14/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 0
13/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 0
12/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 0
11/08/2008 2,463.04p 2,463.04p 2,463.04p 2,463.04p 0
08/08/2008 2,555.98p 2,555.98p 2,463.04p 2,463.04p 269
07/08/2008 2,695.40p 2,695.40p 2,555.98p 2,555.98p 27
06/08/2008 2,718.63p 2,718.63p 2,718.63p 2,718.63p 0
05/08/2008 3,531.90p 3,531.90p 2,718.63p 2,718.63p 521
04/08/2008 3,531.90p 3,531.90p 3,531.90p 3,531.90p 16
01/08/2008 3,741.03p 3,741.03p 3,601.61p 3,601.61p 191
31/07/2008 3,810.74p 3,810.74p 3,764.26p 3,764.26p 189
30/07/2008 3,857.21p 3,857.21p 3,810.74p 3,810.74p 1721
29/07/2008 3,857.21p 3,857.21p 3,857.21p 3,857.21p 0
28/07/2008 3,996.63p 3,996.63p 3,880.44p 3,880.44p 1076
25/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 108
24/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
23/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
22/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
21/07/2008 3,996.63p 3,996.63p 3,996.63p 3,996.63p 0
18/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
17/07/2008 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
16/07/2008 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
15/07/2008 4,089.57p 4,089.57p 4,089.57p 4,089.57p 16
14/07/2008 4,136.04p 4,136.04p 4,089.57p 4,089.57p 0
11/07/2008 4,182.52p 4,182.52p 4,136.04p 4,136.04p 142
10/07/2008 4,182.52p 4,321.93p 4,182.52p 4,182.52p 215
09/07/2008 4,182.52p 4,321.93p 4,182.52p 4,182.52p 0
08/07/2008 4,321.93p 4,414.88p 4,182.52p 4,182.52p 65
07/07/2008 4,321.93p 4,414.88p 4,321.93p 4,321.93p 2
04/07/2008 4,368.40p 4,368.40p 4,368.40p 4,368.40p 0
03/07/2008 4,554.29p 4,554.29p 4,368.40p 4,368.40p 54
02/07/2008 4,554.29p 4,554.29p 4,414.88p 4,554.29p 23
01/07/2008 4,554.29p 4,577.53p 4,554.29p 4,554.29p 655
30/06/2008 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
27/06/2008 4,554.29p 4,554.29p 4,414.88p 4,554.29p 0
26/06/2008 4,740.18p 4,740.18p 4,554.29p 4,554.29p 1829
25/06/2008 4,740.18p 4,740.18p 4,740.18p 4,740.18p 0
24/06/2008 4,740.18p 4,879.60p 4,740.18p 4,740.18p 43
23/06/2008 4,740.18p 4,786.66p 4,693.71p 4,740.18p 0
20/06/2008 4,879.60p 4,879.60p 4,740.18p 4,740.18p 11
19/06/2008 4,879.60p 4,879.60p 4,879.60p 4,879.60p 170
18/06/2008 4,879.60p 4,879.60p 4,879.60p 4,879.60p 108
17/06/2008 4,833.13p 4,833.13p 4,786.66p 4,786.66p 303
16/06/2008 4,833.13p 4,833.13p 4,833.13p 4,833.13p 258
13/06/2008 4,972.55p 4,972.55p 4,786.66p 4,786.66p 398
12/06/2008 5,065.49p 5,065.49p 4,972.55p 4,972.55p 269
11/06/2008 5,065.49p 5,065.49p 5,065.49p 5,065.49p 380
10/06/2008 5,065.49p 5,158.44p 5,065.49p 5,065.49p 0
09/06/2008 5,065.49p 5,065.49p 5,065.49p 5,065.49p 323
06/06/2008 5,088.73p 5,088.73p 5,088.73p 5,088.73p 0
05/06/2008 5,065.49p 5,065.49p 5,065.49p 5,065.49p 0
04/06/2008 5,111.96p 5,158.44p 5,065.49p 5,065.49p 0
03/06/2008 5,065.49p 5,065.49p 5,065.49p 5,065.49p 16
02/06/2008 5,111.96p 5,158.44p 5,111.96p 5,111.96p 19
30/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 400
29/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 323
28/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 0
27/05/2008 5,111.96p 5,111.96p 4,972.55p 5,111.96p 1
23/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 0
22/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 4283
21/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 2421
20/05/2008 5,111.96p 5,111.96p 5,111.96p 5,111.96p 215
19/05/2008 5,065.49p 5,111.96p 5,065.49p 5,111.96p 377
16/05/2008 4,926.07p 5,065.49p 4,902.84p 5,065.49p 2192
15/05/2008 4,670.48p 4,670.48p 4,670.48p 4,670.48p 1297
14/05/2008 4,693.71p 4,693.71p 4,670.48p 4,670.48p 108
13/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 11
12/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 28
09/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 151
08/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 64
07/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 344
06/05/2008 4,716.95p 4,716.95p 4,693.71p 4,693.71p 43
02/05/2008 4,693.71p 4,693.71p 4,693.71p 4,693.71p 264
01/05/2008 4,670.48p 4,856.36p 4,647.24p 4,693.71p 5698
30/04/2008 4,693.71p 4,786.66p 4,647.24p 4,670.48p 591
29/04/2008 4,786.66p 4,786.66p 4,600.77p 4,600.77p 576

*Close Price adjusted for both dividends and splits