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
28/04/2008 4,716.95p 4,716.95p 4,693.71p 4,693.71p 0
25/04/2008 4,716.95p 4,716.95p 4,716.95p 4,716.95p 54
24/04/2008 4,716.95p 4,740.18p 4,600.77p 4,716.95p 16
23/04/2008 4,670.48p 4,716.95p 4,670.48p 4,716.95p 54
22/04/2008 4,809.89p 4,809.89p 4,763.42p 4,763.42p 7
21/04/2008 4,833.13p 4,833.13p 4,833.13p 4,833.13p 161
18/04/2008 4,833.13p 4,879.60p 4,833.13p 4,833.13p 0
17/04/2008 4,809.89p 4,879.60p 4,786.66p 4,833.13p 256
16/04/2008 4,809.89p 4,879.60p 4,786.66p 4,809.89p 0
15/04/2008 4,763.42p 4,879.60p 4,740.18p 4,763.42p 108
14/04/2008 4,740.18p 4,763.42p 4,740.18p 4,763.42p 347
11/04/2008 4,740.18p 4,879.60p 4,740.18p 4,740.18p 160
10/04/2008 4,740.18p 4,740.18p 4,740.18p 4,740.18p 850
09/04/2008 4,879.60p 4,879.60p 4,740.18p 4,740.18p 57
08/04/2008 4,879.60p 4,879.60p 4,879.60p 4,879.60p 0
07/04/2008 4,879.60p 4,879.60p 4,879.60p 4,879.60p 0
04/04/2008 4,926.07p 4,972.55p 4,879.60p 4,879.60p 108
03/04/2008 4,926.07p 4,972.55p 4,879.60p 4,926.07p 484
02/04/2008 4,972.55p 4,972.55p 4,972.55p 4,972.55p 71
01/04/2008 4,972.55p 4,972.55p 4,972.55p 4,972.55p 0
31/03/2008 4,972.55p 4,972.55p 4,972.55p 4,972.55p 0
28/03/2008 4,926.07p 4,972.55p 4,926.07p 4,972.55p 196
27/03/2008 4,972.55p 4,972.55p 4,926.07p 4,972.55p 0
26/03/2008 4,972.55p 4,972.55p 4,972.55p 4,972.55p 377
25/03/2008 5,065.49p 5,065.49p 4,972.55p 4,972.55p 762
20/03/2008 5,204.91p 5,204.91p 5,111.96p 5,111.96p 108
19/03/2008 5,204.91p 5,204.91p 5,204.91p 5,204.91p 0
18/03/2008 5,437.27p 5,483.74p 5,204.91p 5,204.91p 280
17/03/2008 5,483.74p 5,530.22p 5,437.27p 5,437.27p 0
14/03/2008 5,483.74p 5,530.22p 5,483.74p 5,483.74p 0
13/03/2008 5,530.22p 5,530.22p 5,530.22p 5,530.22p 0
12/03/2008 5,530.22p 5,530.22p 5,483.74p 5,483.74p 0
11/03/2008 5,530.22p 5,530.22p 5,483.74p 5,530.22p 0
10/03/2008 5,530.22p 5,530.22p 5,530.22p 5,530.22p 0
07/03/2008 5,623.16p 5,623.16p 5,530.22p 5,576.69p 11
06/03/2008 5,623.16p 5,716.10p 5,623.16p 5,623.16p 257
05/03/2008 5,716.10p 5,762.58p 5,669.63p 5,669.63p 328
04/03/2008 5,762.58p 5,762.58p 5,762.58p 5,762.58p 0
03/03/2008 5,855.52p 5,994.94p 5,762.58p 5,762.58p 0
29/02/2008 5,855.52p 5,855.52p 5,855.52p 5,855.52p 0
28/02/2008 5,855.52p 5,855.52p 5,855.52p 5,855.52p 54
27/02/2008 5,901.99p 5,994.94p 5,855.52p 5,855.52p 0
26/02/2008 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
25/02/2008 5,901.99p 5,994.94p 5,901.99p 5,901.99p 495
22/02/2008 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
21/02/2008 5,901.99p 6,134.36p 5,901.99p 5,901.99p 477
20/02/2008 6,180.83p 6,180.83p 6,134.36p 6,134.36p 178
19/02/2008 6,366.72p 6,366.72p 6,180.83p 6,180.83p 344
18/02/2008 6,320.25p 6,320.25p 6,320.25p 6,320.25p 21
15/02/2008 6,413.19p 6,413.19p 6,320.25p 6,320.25p 108
14/02/2008 6,482.90p 6,482.90p 6,436.43p 6,436.43p 138
13/02/2008 6,506.13p 6,506.13p 6,482.90p 6,482.90p 0
12/02/2008 6,459.66p 6,506.13p 6,459.66p 6,506.13p 538
11/02/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
08/02/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
07/02/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
06/02/2008 6,459.66p 6,459.66p 6,366.72p 6,459.66p 0
05/02/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 323
04/02/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
01/02/2008 6,459.66p 6,552.61p 6,459.66p 6,459.66p 1721
31/01/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 3
30/01/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
29/01/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 162
28/01/2008 6,459.66p 6,459.66p 6,366.72p 6,459.66p 22
25/01/2008 6,459.66p 6,552.61p 6,459.66p 6,459.66p 47
24/01/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 0
23/01/2008 6,459.66p 6,459.66p 6,459.66p 6,459.66p 11
22/01/2008 6,599.08p 6,599.08p 6,459.66p 6,459.66p 108
21/01/2008 6,784.97p 6,784.97p 6,645.55p 6,645.55p 393
18/01/2008 6,831.44p 6,924.39p 6,831.44p 6,831.44p 28
17/01/2008 6,831.44p 6,831.44p 6,831.44p 6,831.44p 145
16/01/2008 6,692.02p 6,738.50p 6,692.02p 6,738.50p 457
15/01/2008 6,645.55p 6,645.55p 6,645.55p 6,645.55p 108
14/01/2008 6,645.55p 6,645.55p 6,645.55p 6,645.55p 21
11/01/2008 6,645.55p 6,738.50p 6,645.55p 6,645.55p 0
10/01/2008 6,599.08p 6,645.55p 6,599.08p 6,645.55p 161
09/01/2008 6,599.08p 6,599.08p 6,599.08p 6,599.08p 0
08/01/2008 6,599.08p 6,599.08p 6,599.08p 6,599.08p 1
07/01/2008 6,599.08p 6,599.08p 6,599.08p 6,599.08p 279
04/01/2008 6,413.19p 6,599.08p 6,413.19p 6,599.08p 210
03/01/2008 6,413.19p 6,413.19p 6,413.19p 6,413.19p 215
02/01/2008 6,413.19p 6,413.19p 6,413.19p 6,413.19p 0
31/12/2007 6,413.19p 6,413.19p 6,413.19p 6,413.19p 0
28/12/2007 6,273.77p 6,320.25p 6,273.77p 6,320.25p 0
27/12/2007 6,320.25p 6,320.25p 6,320.25p 6,320.25p 269
24/12/2007 6,320.25p 6,320.25p 6,320.25p 6,320.25p 0
21/12/2007 6,320.25p 6,320.25p 6,320.25p 6,320.25p 0
20/12/2007 6,320.25p 6,320.25p 6,273.77p 6,320.25p 0
19/12/2007 6,366.72p 6,366.72p 6,320.25p 6,320.25p 526
18/12/2007 6,366.72p 6,459.66p 6,366.72p 6,366.72p 124
17/12/2007 6,366.72p 6,459.66p 6,366.72p 6,366.72p 0
14/12/2007 6,366.72p 6,366.72p 6,366.72p 6,366.72p 0
13/12/2007 6,366.72p 6,459.66p 6,366.72p 6,366.72p 65
12/12/2007 6,227.30p 6,366.72p 6,227.30p 6,366.72p 862
11/12/2007 6,227.30p 6,227.30p 6,227.30p 6,227.30p 0
10/12/2007 6,087.88p 6,227.30p 6,087.88p 6,227.30p 342
07/12/2007 6,087.88p 6,087.88p 6,087.88p 6,087.88p 0
06/12/2007 6,087.88p 6,087.88p 6,087.88p 6,087.88p 58
05/12/2007 6,134.36p 6,134.36p 6,064.65p 6,087.88p 65
04/12/2007 6,134.36p 6,180.83p 6,087.88p 6,087.88p 140
03/12/2007 6,180.83p 6,180.83p 6,180.83p 6,180.83p 0
30/11/2007 6,180.83p 6,180.83p 6,180.83p 6,180.83p 256
29/11/2007 6,227.30p 6,227.30p 6,180.83p 6,180.83p 13
28/11/2007 6,157.59p 6,273.77p 6,157.59p 6,180.83p 1623
27/11/2007 6,273.77p 6,273.77p 6,111.12p 6,157.59p 624
26/11/2007 6,389.95p 6,389.95p 6,273.77p 6,273.77p 1345
23/11/2007 5,855.52p 6,273.77p 5,855.52p 6,250.54p 1157
22/11/2007 5,762.58p 5,762.58p 5,716.10p 5,762.58p 2368
21/11/2007 5,855.52p 5,855.52p 5,716.10p 5,855.52p 287
20/11/2007 5,855.52p 5,855.52p 5,855.52p 5,855.52p 161
19/11/2007 5,576.69p 5,669.63p 5,576.69p 5,669.63p 1666
16/11/2007 5,483.74p 5,530.22p 5,483.74p 5,530.22p 0
15/11/2007 5,576.69p 5,576.69p 5,483.74p 5,483.74p 429
14/11/2007 5,530.22p 5,530.22p 5,483.74p 5,483.74p 43
13/11/2007 5,483.74p 5,483.74p 5,483.74p 5,483.74p 47
12/11/2007 5,483.74p 5,483.74p 5,483.74p 5,483.74p 11
09/11/2007 5,483.74p 5,483.74p 5,483.74p 5,483.74p 269
08/11/2007 5,530.22p 5,530.22p 5,530.22p 5,530.22p 0
07/11/2007 5,669.63p 5,669.63p 5,530.22p 5,530.22p 449
06/11/2007 5,251.38p 5,669.63p 5,251.38p 5,669.63p 314
05/11/2007 5,019.02p 5,204.91p 5,019.02p 5,204.91p 334
02/11/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 511
01/11/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 327
31/10/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 348
30/10/2007 4,879.60p 4,972.55p 4,879.60p 4,972.55p 285
29/10/2007 4,786.66p 4,879.60p 4,786.66p 4,879.60p 108
26/10/2007 4,786.66p 4,786.66p 4,786.66p 4,786.66p 383
25/10/2007 4,786.66p 4,786.66p 4,786.66p 4,786.66p 338
24/10/2007 4,786.66p 4,786.66p 4,786.66p 4,786.66p 509
23/10/2007 4,786.66p 4,786.66p 4,786.66p 4,786.66p 21
22/10/2007 4,786.66p 4,879.60p 4,647.24p 4,786.66p 656
19/10/2007 4,786.66p 4,879.60p 4,786.66p 4,786.66p 269
18/10/2007 4,972.55p 4,995.78p 4,786.66p 4,786.66p 807
17/10/2007 4,995.78p 4,995.78p 4,995.78p 4,995.78p 484
16/10/2007 4,786.66p 4,995.78p 4,786.66p 4,995.78p 557
15/10/2007 4,786.66p 4,833.13p 4,786.66p 4,833.13p 4354
12/10/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 754
11/10/2007 4,740.18p 4,461.35p 4,461.35p 4,740.18p 469
10/10/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 1452
09/10/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 338
08/10/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 8
05/10/2007 4,693.71p 4,693.71p 4,693.71p 4,693.71p 1
04/10/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 145
03/10/2007 4,926.07p 4,926.07p 4,786.66p 4,693.71p 756
02/10/2007 4,786.66p 4,786.66p 4,693.71p 4,693.71p 0
01/10/2007 4,786.66p 4,786.66p 4,786.66p 4,786.66p 118
28/09/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 108
27/09/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 1
26/09/2007 4,972.55p 5,019.02p 4,926.07p 4,926.07p 265
25/09/2007 5,065.49p 5,065.49p 4,972.55p 4,972.55p 77
24/09/2007 5,065.49p 5,065.49p 5,065.49p 5,065.49p 0
21/09/2007 5,065.49p 5,065.49p 5,065.49p 5,065.49p 67
20/09/2007 5,204.91p 5,204.91p 5,111.96p 5,111.96p 161
19/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 0
18/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 54
17/09/2007 5,158.44p 5,158.44p 5,158.44p 5,158.44p 211
14/09/2007 5,204.91p 5,204.91p 5,158.44p 5,158.44p 0
13/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 54
12/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 0
11/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 275
10/09/2007 5,204.91p 5,204.91p 5,204.91p 5,204.91p 0
07/09/2007 5,204.91p 5,251.38p 5,204.91p 5,204.91p 58
06/09/2007 5,111.96p 5,204.91p 5,111.96p 5,204.91p 863
05/09/2007 4,740.18p 5,019.02p 4,740.18p 5,019.02p 375
04/09/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 0
03/09/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 0
31/08/2007 4,740.18p 4,740.18p 4,740.18p 4,740.18p 60
30/08/2007 4,926.07p 4,926.07p 4,740.18p 4,740.18p 54
29/08/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 0
28/08/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 316
24/08/2007 4,926.07p 4,926.07p 4,926.07p 4,926.07p 0
23/08/2007 4,833.13p 4,926.07p 4,833.13p 4,926.07p 215
22/08/2007 4,786.66p 4,833.13p 4,740.18p 4,833.13p 188
21/08/2007 5,437.27p 5,437.27p 4,833.13p 4,833.13p 448
20/08/2007 5,437.27p 5,437.27p 5,437.27p 5,437.27p 28
17/08/2007 5,716.10p 5,809.05p 5,437.27p 5,437.27p 269
16/08/2007 5,762.58p 5,762.58p 5,762.58p 5,762.58p 89
15/08/2007 5,901.99p 5,901.99p 5,762.58p 5,762.58p 183
14/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
13/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 215
10/08/2007 5,901.99p 5,901.99p 5,855.52p 5,901.99p 0
09/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
08/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
07/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 14418
06/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 199
03/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 0
02/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 334
01/08/2007 5,901.99p 5,901.99p 5,901.99p 5,901.99p 171
31/07/2007 6,087.88p 6,087.88p 5,901.99p 5,901.99p 0
30/07/2007 6,134.36p 6,134.36p 6,087.88p 6,087.88p 108
27/07/2007 6,227.30p 6,227.30p 6,134.36p 6,134.36p 587
26/07/2007 6,273.77p 6,273.77p 6,227.30p 6,227.30p 43
25/07/2007 6,320.25p 6,320.25p 6,273.77p 6,273.77p 0
24/07/2007 6,273.77p 6,273.77p 6,273.77p 6,273.77p 60
23/07/2007 6,273.77p 6,273.77p 6,273.77p 6,273.77p 0
20/07/2007 6,320.25p 6,320.25p 6,273.77p 6,273.77p 59
19/07/2007 6,413.19p 6,413.19p 6,320.25p 6,320.25p 236
18/07/2007 6,506.13p 6,506.13p 6,413.19p 6,413.19p 208
17/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 30
16/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 108

*Close Price adjusted for both dividends and splits