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
27/09/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 0
26/09/2006 4,321.93p 4,321.93p 4,182.52p 4,182.52p 194
25/09/2006 4,647.24p 4,647.24p 4,461.35p 4,461.35p 1345
22/09/2006 4,647.24p 4,647.24p 4,554.29p 4,647.24p 0
21/09/2006 4,647.24p 4,647.24p 4,647.24p 4,647.24p 0
20/09/2006 4,740.18p 4,740.18p 4,647.24p 4,647.24p 0
19/09/2006 4,693.71p 4,740.18p 4,693.71p 4,740.18p 0
18/09/2006 4,740.18p 4,740.18p 4,693.71p 4,693.71p 43
15/09/2006 4,693.71p 4,693.71p 4,693.71p 4,693.71p 0
14/09/2006 4,693.71p 4,693.71p 4,693.71p 4,693.71p 0
13/09/2006 4,693.71p 4,740.18p 4,693.71p 4,740.18p 524
12/09/2006 4,786.66p 4,786.66p 4,693.71p 4,693.71p 323
11/09/2006 4,786.66p 4,786.66p 4,740.18p 4,786.66p 323
08/09/2006 4,647.24p 4,786.66p 3,183.36p 4,786.66p 2152
07/09/2006 4,554.29p 4,647.24p 4,554.29p 4,647.24p 13921
06/09/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 323
05/09/2006 4,554.29p 4,554.29p 4,531.06p 4,554.29p 2044
04/09/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 753
01/09/2006 4,507.82p 4,554.29p 4,507.82p 4,554.29p 108
31/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
30/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 2152
29/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 3464
25/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 2582
24/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 76
23/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 646
22/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 2582
21/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 667
18/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 2069
17/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 25
16/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
15/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 129
14/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 2582
11/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
10/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
09/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
08/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
07/08/2006 4,507.82p 4,507.82p 4,461.35p 4,507.82p 0
04/08/2006 4,507.82p 4,507.82p 4,507.82p 4,507.82p 0
03/08/2006 4,554.29p 4,554.29p 4,507.82p 4,507.82p 81
02/08/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
01/08/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
31/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
28/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 538
27/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
26/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 2152
25/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
24/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 0
21/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 53
20/07/2006 4,554.29p 4,554.29p 4,554.29p 4,554.29p 215
19/07/2006 4,507.82p 4,554.29p 4,507.82p 4,554.29p 1151
18/07/2006 4,461.35p 4,507.82p 4,461.35p 4,507.82p 3057
17/07/2006 4,461.35p 4,461.35p 4,461.35p 4,461.35p 1119
14/07/2006 4,461.35p 4,461.35p 4,461.35p 4,461.35p 11
13/07/2006 4,228.99p 4,461.35p 4,228.99p 4,461.35p 3128
12/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 12911
11/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
10/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 97
07/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
06/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 108
05/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
04/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
03/07/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
30/06/2006 4,089.57p 4,089.57p 4,089.57p 4,089.57p 0
29/06/2006 3,996.63p 4,089.57p 3,996.63p 4,089.57p 161
28/06/2006 4,043.10p 4,043.10p 4,043.10p 4,043.10p 108
27/06/2006 4,043.10p 4,043.10p 4,043.10p 4,043.10p 362
26/06/2006 4,043.10p 4,043.10p 4,043.10p 4,043.10p 0
23/06/2006 4,043.10p 4,043.10p 4,043.10p 4,043.10p 3
22/06/2006 4,043.10p 4,043.10p 4,043.10p 4,043.10p 920
21/06/2006 4,368.40p 4,368.40p 3,996.63p 4,043.10p 332
20/06/2006 4,368.40p 4,368.40p 4,368.40p 4,368.40p 384
19/06/2006 4,368.40p 4,368.40p 4,368.40p 4,368.40p 108
16/06/2006 4,368.40p 4,368.40p 4,368.40p 4,368.40p 118
15/06/2006 4,321.93p 4,368.40p 4,321.93p 4,368.40p 1296
14/06/2006 4,321.93p 4,321.93p 4,321.93p 4,321.93p 242
13/06/2006 4,321.93p 4,321.93p 4,321.93p 4,321.93p 1603
12/06/2006 4,321.93p 4,321.93p 4,321.93p 4,321.93p 274
09/06/2006 4,182.52p 4,321.93p 4,182.52p 4,321.93p 2722
08/06/2006 4,321.93p 4,321.93p 4,182.52p 4,182.52p 447
07/06/2006 4,228.99p 4,321.93p 4,228.99p 4,321.93p 735
06/06/2006 4,368.40p 4,368.40p 4,228.99p 4,228.99p 7623
05/06/2006 4,368.40p 4,368.40p 4,321.93p 4,368.40p 1414
02/06/2006 4,228.99p 4,321.93p 4,228.99p 4,321.93p 108
01/06/2006 4,228.99p 4,228.99p 4,228.99p 4,228.99p 1345
31/05/2006 3,903.68p 4,228.99p 3,903.68p 4,182.52p 6950
30/05/2006 3,810.74p 3,857.21p 3,810.74p 3,857.21p 360
26/05/2006 3,810.74p 3,810.74p 3,810.74p 3,810.74p 108
25/05/2006 3,950.15p 3,950.15p 3,810.74p 3,810.74p 67
24/05/2006 3,950.15p 3,950.15p 3,950.15p 3,950.15p 161
23/05/2006 3,950.15p 3,996.63p 3,950.15p 3,950.15p 484
22/05/2006 3,996.63p 3,996.63p 3,950.15p 3,950.15p 143
19/05/2006 4,136.04p 4,136.04p 4,136.04p 4,136.04p 1345
18/05/2006 4,089.57p 4,136.04p 4,089.57p 4,136.04p 1697
17/05/2006 4,182.52p 4,182.52p 4,182.52p 4,182.52p 2206
16/05/2006 4,136.04p 4,182.52p 4,136.04p 4,182.52p 657
15/05/2006 4,275.46p 4,275.46p 4,136.04p 4,136.04p 1263
12/05/2006 4,182.52p 4,275.46p 4,182.52p 4,275.46p 290
11/05/2006 3,903.68p 4,182.52p 3,903.68p 4,182.52p 318
10/05/2006 3,717.79p 3,903.68p 3,717.79p 3,903.68p 364
09/05/2006 3,671.32p 3,717.79p 3,671.32p 3,717.79p 538
08/05/2006 3,578.37p 3,671.32p 3,578.37p 3,671.32p 430
05/05/2006 3,624.85p 3,671.32p 3,578.37p 3,578.37p 1661
04/05/2006 3,671.32p 3,671.32p 3,671.32p 3,671.32p 0
03/05/2006 3,671.32p 3,671.32p 3,671.32p 3,671.32p 877
02/05/2006 3,671.32p 3,671.32p 3,671.32p 3,671.32p 414
28/04/2006 3,810.74p 3,810.74p 3,671.32p 3,671.32p 1843
27/04/2006 4,136.04p 4,136.04p 3,810.74p 3,810.74p 1532
26/04/2006 4,089.57p 4,136.04p 4,089.57p 4,136.04p 1246
25/04/2006 3,113.65p 4,089.57p 3,113.65p 4,089.57p 3812
24/04/2006 2,927.76p 3,113.65p 2,927.76p 3,113.65p 420
21/04/2006 2,927.76p 2,927.76p 2,927.76p 2,927.76p 0
20/04/2006 2,927.76p 2,927.76p 2,927.76p 2,927.76p 0
19/04/2006 2,881.29p 2,927.76p 2,881.29p 2,927.76p 538
18/04/2006 2,881.29p 2,927.76p 2,881.29p 2,881.29p 1668
13/04/2006 2,788.34p 2,881.29p 2,788.34p 2,881.29p 0
12/04/2006 2,834.82p 2,834.82p 2,788.34p 2,834.82p 65
11/04/2006 2,788.34p 2,834.82p 2,788.34p 2,834.82p 1237
10/04/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 1911
07/04/2006 2,834.82p 2,834.82p 2,788.34p 2,788.34p 0
06/04/2006 2,834.82p 2,834.82p 2,788.34p 2,788.34p 269
05/04/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 1076
04/04/2006 2,834.82p 2,834.82p 2,788.34p 2,788.34p 0
03/04/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 215
31/03/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 81
30/03/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 807
29/03/2006 2,788.34p 2,788.34p 2,788.34p 2,788.34p 0
28/03/2006 2,741.87p 2,834.82p 2,741.87p 2,834.82p 484
27/03/2006 2,695.40p 2,741.87p 2,695.40p 2,741.87p 219
24/03/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
23/03/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
22/03/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
21/03/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 22
20/03/2006 2,672.16p 2,695.40p 2,672.16p 2,695.40p 269
17/03/2006 2,579.22p 2,672.16p 2,579.22p 2,672.16p 1525
16/03/2006 2,532.75p 2,579.22p 2,532.75p 2,579.22p 323
15/03/2006 2,532.75p 2,532.75p 2,532.75p 2,532.75p 0
14/03/2006 2,532.75p 2,532.75p 2,532.75p 2,532.75p 0
13/03/2006 2,532.75p 2,532.75p 2,532.75p 2,532.75p 0
10/03/2006 2,486.27p 2,555.98p 2,486.27p 2,532.75p 646
09/03/2006 2,416.56p 2,486.27p 2,416.56p 2,486.27p 570
08/03/2006 2,509.51p 2,602.45p 2,416.56p 2,416.56p 0
07/03/2006 2,648.93p 2,648.93p 2,555.98p 2,555.98p 699
06/03/2006 2,648.93p 2,648.93p 2,648.93p 2,648.93p 430
03/03/2006 3,020.71p 2,927.76p 2,648.93p 2,648.93p 38838
02/03/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
01/03/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 1614
28/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
27/02/2006 3,020.71p 3,067.18p 3,020.71p 3,020.71p 307
24/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
23/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 11
22/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
21/02/2006 3,020.71p 3,067.18p 3,020.71p 3,020.71p 0
20/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
17/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
16/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
15/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
14/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 64
13/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 108
10/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
09/02/2006 3,020.71p 3,067.18p 3,020.71p 3,020.71p 2959
08/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 43
07/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
06/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 108
03/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 108
02/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
01/02/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
31/01/2006 3,020.71p 3,067.18p 3,020.71p 3,020.71p 0
30/01/2006 3,020.71p 3,020.71p 3,020.71p 3,020.71p 0
27/01/2006 3,020.71p 3,020.71p 2,974.23p 3,020.71p 141
26/01/2006 2,881.29p 2,974.23p 2,788.34p 2,974.23p 215
25/01/2006 2,695.40p 2,834.82p 2,648.93p 2,834.82p 1937
24/01/2006 2,648.93p 2,695.40p 2,648.93p 2,648.93p 108
23/01/2006 2,648.93p 2,648.93p 2,648.93p 2,648.93p 0
20/01/2006 2,648.93p 2,648.93p 2,648.93p 2,648.93p 110
19/01/2006 2,695.40p 2,695.40p 2,648.93p 2,648.93p 0
18/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
17/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 592
16/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
13/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 3228
12/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 2152
11/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 474
10/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 108
09/01/2006 2,695.40p 2,695.40p 2,695.40p 2,695.40p 0
06/01/2006 2,648.93p 2,741.87p 2,602.45p 2,695.40p 161
05/01/2006 3,113.65p 3,206.60p 2,602.45p 2,602.45p 1130
04/01/2006 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
03/01/2006 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
30/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
29/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
28/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
23/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
22/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
21/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
20/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 430
19/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
16/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
15/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 44
14/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
13/12/2005 3,206.60p 3,206.60p 3,206.60p 3,206.60p 0
12/12/2005 3,206.60p 3,253.07p 3,206.60p 3,206.60p 0

*Close Price adjusted for both dividends and splits