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
13/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 0
12/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 7
11/07/2007 6,459.66p 6,506.13p 6,459.66p 6,506.13p 10990
10/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 278
09/07/2007 6,506.13p 6,506.13p 6,506.13p 6,506.13p 643
06/07/2007 6,436.43p 6,506.13p 6,436.43p 6,506.13p 1452
05/07/2007 6,436.43p 6,436.43p 6,436.43p 6,436.43p 0
04/07/2007 6,436.43p 6,436.43p 6,436.43p 6,436.43p 0
03/07/2007 6,599.08p 6,599.08p 6,436.43p 6,436.43p 310
02/07/2007 6,599.08p 6,599.08p 6,552.61p 6,599.08p 12
29/06/2007 6,599.08p 6,599.08p 6,552.61p 6,599.08p 1761
28/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 59
27/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 0
26/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 194
25/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 22
22/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 338
21/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 179
20/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 1324
19/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 27
18/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 0
15/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 0
14/06/2007 6,599.08p 6,599.08p 6,552.61p 6,599.08p 883
13/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 0
12/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 115
11/06/2007 6,599.08p 6,599.08p 6,552.61p 6,599.08p 0
08/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 143
07/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 1
06/06/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 386
05/06/2007 6,692.02p 6,692.02p 6,599.08p 6,599.08p 200
04/06/2007 6,692.02p 6,692.02p 6,645.55p 6,692.02p 484
01/06/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 242
31/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 65
30/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 366
29/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 477
25/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 414
24/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 951
23/05/2007 6,692.02p 6,692.02p 6,692.02p 6,692.02p 56
22/05/2007 6,877.91p 6,877.91p 6,692.02p 6,692.02p 441
21/05/2007 6,877.91p 6,877.91p 6,877.91p 6,877.91p 68
18/05/2007 6,924.39p 6,924.39p 6,877.91p 6,877.91p 665
17/05/2007 6,924.39p 6,924.39p 6,877.91p 6,877.91p 129
16/05/2007 6,645.55p 7,017.33p 6,645.55p 6,924.39p 2137
15/05/2007 6,599.08p 6,599.08p 6,599.08p 6,599.08p 15
14/05/2007 6,506.13p 6,599.08p 6,506.13p 6,599.08p 497
11/05/2007 6,413.19p 6,506.13p 6,413.19p 6,506.13p 2959
10/05/2007 6,413.19p 6,413.19p 6,413.19p 6,413.19p 387
09/05/2007 6,413.19p 6,413.19p 6,320.25p 6,320.25p 1345
08/05/2007 6,320.25p 6,413.19p 6,273.77p 6,413.19p 141
04/05/2007 6,134.36p 6,180.83p 6,134.36p 6,180.83p 313
03/05/2007 6,134.36p 6,134.36p 6,087.88p 6,134.36p 0
02/05/2007 6,134.36p 6,134.36p 6,134.36p 6,134.36p 232
01/05/2007 6,227.30p 6,227.30p 6,134.36p 6,134.36p 0
30/04/2007 6,227.30p 6,227.30p 6,227.30p 6,227.30p 129
27/04/2007 6,180.83p 6,180.83p 6,180.83p 6,180.83p 5
26/04/2007 6,180.83p 6,180.83p 6,180.83p 6,180.83p 0
25/04/2007 6,180.83p 6,180.83p 6,180.83p 6,180.83p 74
24/04/2007 6,180.83p 6,180.83p 6,087.88p 6,180.83p 323
23/04/2007 6,134.36p 6,134.36p 6,134.36p 6,134.36p 22
20/04/2007 6,180.83p 6,180.83p 6,134.36p 6,134.36p 337
19/04/2007 5,948.47p 6,180.83p 5,948.47p 6,180.83p 482
18/04/2007 6,041.41p 6,041.41p 5,901.99p 5,948.47p 269
17/04/2007 6,041.41p 6,041.41p 5,901.99p 6,041.41p 345
16/04/2007 6,041.41p 6,041.41p 6,041.41p 6,041.41p 159
13/04/2007 6,041.41p 6,041.41p 6,041.41p 6,041.41p 140
12/04/2007 6,041.41p 6,041.41p 6,041.41p 6,041.41p 450
11/04/2007 6,041.41p 6,041.41p 6,041.41p 6,041.41p 35
10/04/2007 5,994.94p 6,041.41p 5,994.94p 6,041.41p 726
05/04/2007 5,994.94p 5,994.94p 5,948.47p 5,948.47p 0
04/04/2007 5,994.94p 5,994.94p 5,994.94p 5,994.94p 54
03/04/2007 5,948.47p 5,994.94p 5,948.47p 5,994.94p 0
02/04/2007 6,041.41p 6,041.41p 5,901.99p 5,901.99p 46264
30/03/2007 5,994.94p 5,994.94p 5,994.94p 5,994.94p 0
29/03/2007 5,994.94p 5,994.94p 5,994.94p 5,994.94p 109
28/03/2007 5,948.47p 5,994.94p 5,948.47p 5,994.94p 831
27/03/2007 5,855.52p 5,994.94p 5,855.52p 5,948.47p 3335
26/03/2007 5,855.52p 5,855.52p 5,855.52p 5,855.52p 29
23/03/2007 5,716.10p 5,855.52p 5,623.16p 5,855.52p 3272
22/03/2007 5,623.16p 5,716.10p 5,623.16p 5,716.10p 274
21/03/2007 5,576.69p 5,623.16p 5,576.69p 5,623.16p 377
20/03/2007 5,576.69p 5,576.69p 5,576.69p 5,576.69p 306
19/03/2007 5,669.63p 5,669.63p 5,669.63p 5,669.63p 0
16/03/2007 5,669.63p 5,669.63p 5,669.63p 5,669.63p 0
15/03/2007 5,669.63p 5,669.63p 5,576.69p 5,669.63p 646
14/03/2007 5,716.10p 5,716.10p 5,669.63p 5,669.63p 108
13/03/2007 5,716.10p 5,809.05p 5,716.10p 5,716.10p 0
12/03/2007 5,716.10p 5,716.10p 5,716.10p 5,716.10p 0
09/03/2007 5,716.10p 5,716.10p 5,716.10p 5,716.10p 92
08/03/2007 5,669.63p 5,716.10p 5,669.63p 5,716.10p 269
07/03/2007 5,809.05p 5,809.05p 5,669.63p 5,669.63p 0
06/03/2007 5,809.05p 5,809.05p 5,809.05p 5,809.05p 935
05/03/2007 5,623.16p 5,809.05p 5,623.16p 5,809.05p 43
02/03/2007 5,437.27p 5,623.16p 5,437.27p 5,483.74p 556
01/03/2007 5,390.80p 5,390.80p 5,390.80p 5,390.80p 287
28/02/2007 5,669.63p 5,669.63p 5,204.91p 5,390.80p 904
27/02/2007 5,669.63p 5,716.10p 5,576.69p 5,716.10p 580
26/02/2007 5,716.10p 5,716.10p 5,669.63p 5,669.63p 659
23/02/2007 5,948.47p 5,948.47p 5,716.10p 5,716.10p 1501
22/02/2007 5,948.47p 5,948.47p 5,948.47p 5,948.47p 2341
21/02/2007 5,855.52p 5,901.99p 5,855.52p 5,901.99p 1402
20/02/2007 5,855.52p 5,855.52p 5,855.52p 5,855.52p 1772
19/02/2007 5,623.16p 5,809.05p 5,623.16p 5,809.05p 1391
16/02/2007 5,530.22p 5,623.16p 5,530.22p 5,623.16p 67
15/02/2007 5,414.03p 5,576.69p 5,414.03p 5,576.69p 5048
14/02/2007 5,297.85p 5,437.27p 5,297.85p 5,414.03p 1220
13/02/2007 5,251.38p 5,297.85p 5,251.38p 5,297.85p 215
12/02/2007 5,251.38p 5,251.38p 5,251.38p 5,251.38p 1860
09/02/2007 5,204.91p 5,251.38p 5,204.91p 5,251.38p 1229
08/02/2007 4,693.71p 5,158.44p 4,693.71p 5,158.44p 3287
07/02/2007 4,693.71p 4,693.71p 4,693.71p 4,693.71p 689
06/02/2007 4,507.82p 4,693.71p 4,507.82p 4,693.71p 22
05/02/2007 4,414.88p 4,507.82p 4,414.88p 4,507.82p 3400
02/02/2007 4,275.46p 4,414.88p 4,275.46p 4,414.88p 646
01/02/2007 4,275.46p 4,275.46p 4,275.46p 4,275.46p 154
31/01/2007 4,321.93p 4,321.93p 4,275.46p 4,275.46p 0
30/01/2007 4,275.46p 4,275.46p 4,275.46p 4,275.46p 2451
29/01/2007 4,252.22p 4,275.46p 4,252.22p 4,275.46p 500
26/01/2007 4,089.57p 4,298.70p 4,089.57p 4,252.22p 646
25/01/2007 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
24/01/2007 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
23/01/2007 4,043.10p 4,043.10p 4,043.10p 4,043.10p 377
22/01/2007 3,996.63p 4,043.10p 3,996.63p 4,043.10p 0
19/01/2007 4,043.10p 4,043.10p 4,043.10p 4,043.10p 54
18/01/2007 4,136.04p 4,136.04p 4,043.10p 4,043.10p 145
17/01/2007 4,136.04p 4,136.04p 4,136.04p 4,136.04p 7
16/01/2007 4,205.75p 4,205.75p 4,136.04p 4,136.04p 247
15/01/2007 4,205.75p 4,205.75p 4,205.75p 4,205.75p 0
12/01/2007 4,228.99p 4,228.99p 4,205.75p 4,205.75p 0
11/01/2007 4,205.75p 4,205.75p 4,205.75p 4,205.75p 108
10/01/2007 4,205.75p 4,205.75p 4,205.75p 4,205.75p 0
09/01/2007 4,228.99p 4,228.99p 4,205.75p 4,205.75p 0
08/01/2007 4,228.99p 4,228.99p 4,205.75p 4,205.75p 538
05/01/2007 4,228.99p 4,228.99p 4,182.52p 4,228.99p 0
04/01/2007 4,228.99p 4,275.46p 4,228.99p 4,228.99p 538
03/01/2007 4,275.46p 4,275.46p 4,275.46p 4,275.46p 108
02/01/2007 4,275.46p 4,275.46p 4,182.52p 4,275.46p 277
29/12/2006 4,275.46p 4,275.46p 4,275.46p 4,275.46p 161
28/12/2006 4,275.46p 4,275.46p 4,275.46p 4,275.46p 689
27/12/2006 4,275.46p 4,275.46p 4,275.46p 4,275.46p 0
22/12/2006 4,228.99p 4,275.46p 4,228.99p 4,275.46p 0
21/12/2006 4,182.52p 4,228.99p 4,089.57p 4,228.99p 215
20/12/2006 4,182.52p 4,182.52p 4,089.57p 4,182.52p 168
19/12/2006 4,089.57p 4,182.52p 4,089.57p 4,182.52p 108
18/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 1318
15/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 108
14/12/2006 4,089.57p 4,182.52p 4,089.57p 4,182.52p 1077
13/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
12/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 118
11/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 65
08/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 367
07/12/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 302
06/12/2006 4,182.52p 4,182.52p 4,159.28p 4,182.52p 2444
05/12/2006 4,136.04p 4,159.28p 4,089.57p 4,159.28p 1382
04/12/2006 4,136.04p 4,136.04p 4,136.04p 4,136.04p 389
01/12/2006 4,089.57p 4,159.28p 4,066.33p 4,136.04p 1084
30/11/2006 4,043.10p 4,043.10p 3,996.63p 4,182.52p 1218
29/11/2006 4,043.10p 4,043.10p 3,996.63p 4,043.10p 50
28/11/2006 3,857.21p 4,043.10p 3,857.21p 4,043.10p 408
27/11/2006 3,648.08p 3,857.21p 3,624.85p 3,857.21p 3178
24/11/2006 3,624.85p 3,648.08p 3,578.37p 3,648.08p 1584
23/11/2006 3,485.43p 3,485.43p 3,438.96p 3,485.43p 0
22/11/2006 3,485.43p 3,485.43p 3,485.43p 3,485.43p 108
21/11/2006 3,485.43p 3,485.43p 3,438.96p 3,485.43p 108
20/11/2006 3,671.32p 3,671.32p 3,392.48p 3,485.43p 1829
17/11/2006 3,624.85p 3,624.85p 3,624.85p 3,578.37p 1076
16/11/2006 3,578.37p 3,578.37p 3,531.90p 3,578.37p 684
15/11/2006 3,531.90p 3,531.90p 3,531.90p 3,578.37p 377
14/11/2006 3,531.90p 3,578.37p 3,531.90p 3,531.90p 323
13/11/2006 3,531.90p 3,531.90p 3,531.90p 3,531.90p 330
10/11/2006 3,578.37p 3,578.37p 3,531.90p 3,531.90p 0
09/11/2006 3,624.85p 3,624.85p 3,578.37p 3,578.37p 699
08/11/2006 3,624.85p 3,624.85p 3,624.85p 3,624.85p 2259
07/11/2006 3,671.32p 3,671.32p 3,624.85p 3,624.85p 20440
06/11/2006 3,671.32p 3,671.32p 3,671.32p 3,671.32p 1237
03/11/2006 3,764.26p 3,764.26p 3,671.32p 3,671.32p 0
02/11/2006 3,764.26p 3,764.26p 3,717.79p 3,764.26p 25
01/11/2006 3,810.74p 3,810.74p 3,717.79p 3,764.26p 418
31/10/2006 3,903.68p 3,903.68p 3,810.74p 3,810.74p 323
30/10/2006 4,089.57p 4,089.57p 3,950.15p 3,950.15p 172
27/10/2006 4,066.33p 4,112.81p 4,043.10p 4,043.10p 1721
26/10/2006 4,066.33p 4,112.81p 4,066.33p 4,112.81p 0
25/10/2006 4,159.28p 4,159.28p 4,112.81p 4,112.81p 377
24/10/2006 4,182.52p 4,182.52p 4,159.28p 4,159.28p 2690
23/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
20/10/2006 4,089.57p 4,182.52p 4,089.57p 4,182.52p 87
19/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
18/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
17/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
16/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 57
13/10/2006 4,089.57p 4,182.52p 4,089.57p 4,182.52p 425
12/10/2006 3,857.21p 4,089.57p 3,857.21p 4,089.57p 3502
11/10/2006 3,857.21p 3,950.15p 3,857.21p 3,903.68p 1076
10/10/2006 3,857.21p 3,857.21p 3,857.21p 3,857.21p 403
09/10/2006 3,903.68p 3,903.68p 3,857.21p 3,857.21p 108
06/10/2006 3,950.15p 3,950.15p 3,903.68p 3,903.68p 108
05/10/2006 3,996.63p 3,996.63p 3,950.15p 3,950.15p 65
04/10/2006 3,996.63p 3,996.63p 3,996.63p 3,996.63p 2
03/10/2006 4,182.52p 4,182.52p 3,996.63p 3,996.63p 2259
02/10/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
29/09/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 43
28/09/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0

*Close Price adjusted for both dividends and splits