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
06/10/2021 19.50p 19.88p 19.00p 19.25p 519380
05/10/2021 20.00p 20.00p 19.22p 19.50p 361901
04/10/2021 19.75p 20.50p 19.50p 20.00p 560434
01/10/2021 21.13p 21.50p 18.93p 19.75p 3530375
30/09/2021 21.25p 21.48p 21.00p 21.13p 674350
29/09/2021 21.75p 21.84p 21.05p 21.25p 450944
28/09/2021 21.75p 21.98p 21.50p 21.75p 483665
27/09/2021 22.75p 22.75p 21.63p 21.75p 584252
24/09/2021 22.75p 23.00p 22.14p 22.75p 708010
23/09/2021 22.25p 22.95p 22.03p 22.75p 762205
22/09/2021 23.75p 24.00p 22.00p 22.25p 1508257
21/09/2021 23.75p 24.10p 23.05p 23.75p 794652
20/09/2021 26.25p 26.50p 23.50p 24.00p 1830785
17/09/2021 24.50p 26.50p 24.15p 25.00p 1586614
16/09/2021 23.00p 25.00p 23.00p 24.50p 885271
15/09/2021 23.00p 24.00p 22.73p 23.00p 1195160
14/09/2021 21.25p 23.40p 21.03p 23.00p 1309111
13/09/2021 20.25p 22.34p 20.18p 21.25p 2340548
10/09/2021 20.25p 20.50p 19.50p 20.25p 697215
09/09/2021 20.50p 20.68p 20.00p 20.25p 276270
08/09/2021 20.75p 21.00p 20.00p 20.50p 412502
07/09/2021 20.75p 20.85p 20.35p 20.75p 588676
06/09/2021 22.25p 22.50p 20.50p 20.75p 2154516
03/09/2021 21.00p 22.65p 20.50p 22.25p 1803640
02/09/2021 20.50p 21.50p 20.19p 21.00p 848235
01/09/2021 20.50p 21.00p 20.00p 20.50p 711446
31/08/2021 20.75p 21.50p 20.33p 20.75p 1205596
30/08/2021 22.25p 22.50p 20.60p 21.25p 2394993
27/08/2021 22.25p 22.50p 20.60p 21.25p 2384296
26/08/2021 22.62p 23.00p 22.00p 22.25p 1072203
25/08/2021 22.50p 24.00p 22.50p 22.62p 3803949
24/08/2021 20.75p 22.50p 20.50p 21.90p 2202382
23/08/2021 20.75p 21.50p 20.50p 20.85p 1904958
20/08/2021 19.75p 21.40p 19.75p 20.75p 2682233
19/08/2021 20.75p 21.00p 19.27p 19.75p 3705146
18/08/2021 22.50p 23.00p 20.64p 21.00p 4388838
17/08/2021 23.75p 24.00p 22.30p 22.75p 799832
16/08/2021 23.13p 24.10p 23.00p 23.88p 349895
13/08/2021 23.13p 23.80p 22.90p 23.25p 224692
12/08/2021 23.75p 24.00p 22.90p 22.90p 869675
11/08/2021 23.88p 24.00p 23.50p 23.75p 449316
10/08/2021 25.00p 25.00p 23.55p 23.88p 1183157
09/08/2021 25.50p 25.50p 24.53p 25.00p 759406
06/08/2021 26.00p 26.65p 25.00p 25.50p 904905
05/08/2021 25.75p 26.50p 25.55p 26.00p 333144
04/08/2021 26.12p 26.50p 25.00p 25.75p 460483
03/08/2021 25.25p 26.50p 25.25p 26.12p 545222
02/08/2021 26.25p 27.00p 25.25p 25.25p 1114857
30/07/2021 26.85p 27.00p 26.00p 26.25p 640823
29/07/2021 27.25p 27.79p 26.72p 26.85p 790301
28/07/2021 28.50p 28.50p 27.00p 27.25p 510696
27/07/2021 29.50p 29.63p 28.00p 28.50p 365234
26/07/2021 26.50p 31.00p 26.50p 30.00p 1480558
23/07/2021 25.50p 26.70p 24.01p 26.15p 1404575
22/07/2021 26.25p 26.50p 24.55p 25.80p 894384
21/07/2021 26.25p 26.95p 26.12p 26.25p 611521
20/07/2021 27.25p 28.00p 26.00p 26.25p 566325
19/07/2021 27.50p 28.30p 26.50p 28.30p 524336
16/07/2021 27.75p 28.50p 27.16p 27.50p 390227
15/07/2021 28.75p 29.00p 28.00p 28.13p 273504
14/07/2021 30.50p 31.00p 28.25p 28.75p 603292
13/07/2021 30.50p 30.95p 29.50p 30.50p 457445
12/07/2021 30.50p 31.00p 29.50p 30.50p 279601
09/07/2021 30.25p 31.00p 29.15p 30.25p 168089
08/07/2021 30.50p 31.28p 29.50p 30.25p 147906
07/07/2021 30.25p 31.00p 30.00p 30.50p 455930
06/07/2021 30.50p 31.00p 30.00p 30.25p 643637
05/07/2021 28.25p 31.70p 28.00p 30.50p 1148015
02/07/2021 28.75p 29.00p 28.00p 28.30p 789815
01/07/2021 29.50p 30.00p 28.00p 28.75p 943286
30/06/2021 30.50p 33.69p 29.00p 29.50p 4403535
29/06/2021 26.75p 29.43p 26.50p 29.00p 1696564
28/06/2021 27.75p 29.00p 26.21p 27.00p 1814386
25/06/2021 28.50p 28.98p 27.23p 27.75p 1629310
24/06/2021 28.75p 29.40p 28.00p 29.40p 392193
23/06/2021 29.25p 29.53p 28.00p 28.75p 1334672
22/06/2021 30.00p 30.50p 28.50p 29.25p 969837
21/06/2021 30.75p 31.00p 29.50p 29.75p 455582
18/06/2021 29.25p 31.29p 29.00p 30.75p 873515
17/06/2021 30.50p 31.25p 29.00p 29.25p 1793370
16/06/2021 31.25p 31.70p 28.80p 30.50p 967018
15/06/2021 31.50p 31.74p 30.45p 31.25p 638769
14/06/2021 33.00p 33.21p 31.00p 31.50p 1019399
11/06/2021 33.50p 34.00p 31.50p 33.00p 835226
10/06/2021 33.75p 34.47p 33.02p 34.00p 739199
09/06/2021 36.25p 36.50p 33.00p 34.25p 1227419
08/06/2021 37.50p 37.60p 36.00p 36.50p 330201
07/06/2021 37.00p 38.00p 36.00p 37.50p 346032
04/06/2021 37.00p 38.20p 36.00p 38.20p 350970
03/06/2021 37.50p 38.00p 36.00p 37.00p 326830
02/06/2021 35.75p 38.00p 35.00p 37.50p 827224
01/06/2021 37.00p 37.55p 35.00p 35.75p 1253327
31/05/2021 38.50p 39.60p 36.40p 38.00p 632271
28/05/2021 38.50p 39.60p 36.40p 38.00p 632271
27/05/2021 36.50p 39.00p 36.00p 38.50p 701656
26/05/2021 38.00p 42.00p 37.10p 38.50p 1661674
25/05/2021 38.50p 40.75p 37.00p 39.00p 714447
24/05/2021 37.50p 39.85p 37.00p 38.00p 1247105
21/05/2021 36.25p 40.00p 36.00p 37.50p 1308784
20/05/2021 38.00p 38.00p 36.00p 36.20p 2216372
19/05/2021 38.50p 39.00p 37.00p 38.00p 1062352
18/05/2021 40.50p 41.00p 37.00p 41.00p 1631961
17/05/2021 40.00p 42.00p 39.22p 40.00p 958165
14/05/2021 39.00p 43.00p 38.70p 41.00p 860339
13/05/2021 41.00p 41.00p 37.00p 41.00p 1316596
12/05/2021 41.00p 43.00p 39.10p 41.00p 1860186
11/05/2021 39.50p 42.00p 37.00p 41.00p 2514798
10/05/2021 44.00p 44.00p 38.00p 40.00p 3868320
07/05/2021 52.50p 55.00p 39.39p 43.00p 14422593
06/05/2021 56.50p 58.00p 53.28p 55.00p 1970670
05/05/2021 60.00p 62.00p 55.50p 56.00p 1633134
04/05/2021 61.00p 62.98p 58.50p 60.00p 2514660
30/04/2021 60.50p 60.75p 57.25p 60.00p 1599644
29/04/2021 58.50p 62.40p 58.00p 60.50p 1861468
28/04/2021 56.50p 63.00p 56.30p 60.00p 2683214
27/04/2021 61.50p 61.70p 50.11p 56.50p 3915346
26/04/2021 56.00p 62.90p 56.00p 59.50p 3183008
23/04/2021 55.50p 57.00p 54.20p 56.00p 1451938
22/04/2021 54.50p 57.80p 51.10p 54.00p 2351492
21/04/2021 53.00p 59.80p 53.00p 54.50p 4573762
20/04/2021 50.00p 59.00p 50.00p 53.00p 6214635
19/04/2021 46.25p 52.00p 45.58p 50.00p 3427499
16/04/2021 46.00p 47.00p 42.70p 46.25p 2319710
15/04/2021 50.00p 54.00p 43.80p 48.00p 9059182
14/04/2021 41.50p 50.95p 41.10p 47.50p 9713654
13/04/2021 36.50p 41.00p 36.50p 41.00p 3259570
12/04/2021 37.50p 38.50p 35.60p 36.50p 3018304
09/04/2021 36.25p 38.48p 36.05p 37.50p 2965953
08/04/2021 34.75p 36.50p 34.55p 36.40p 3150926
07/04/2021 34.50p 35.00p 33.50p 34.75p 2648588
06/04/2021 32.25p 34.75p 32.02p 34.00p 3822312
01/04/2021 32.25p 33.00p 31.05p 32.00p 1376916
31/03/2021 32.50p 32.65p 31.65p 32.25p 482860
30/03/2021 33.00p 33.00p 32.10p 32.20p 327037
29/03/2021 33.00p 34.00p 32.53p 33.00p 563508
26/03/2021 32.50p 33.30p 32.10p 33.00p 443904
25/03/2021 33.50p 34.00p 32.25p 32.50p 617445
24/03/2021 34.00p 34.50p 33.07p 33.50p 792287
23/03/2021 34.00p 34.49p 33.50p 34.00p 494740
22/03/2021 33.00p 34.98p 32.81p 34.00p 1013028
19/03/2021 33.25p 33.50p 32.50p 32.50p 501447
18/03/2021 34.50p 34.64p 33.16p 33.25p 1218068
17/03/2021 33.75p 35.48p 33.53p 34.50p 1564179
16/03/2021 32.00p 34.49p 31.50p 33.75p 1417172
15/03/2021 31.75p 32.48p 31.51p 32.00p 929057
12/03/2021 32.25p 32.49p 31.05p 31.75p 826084
11/03/2021 31.00p 32.98p 30.70p 32.25p 1472619
10/03/2021 31.50p 31.50p 30.26p 31.00p 1361218
09/03/2021 32.50p 32.85p 31.18p 31.50p 558724
08/03/2021 32.50p 33.00p 31.25p 32.50p 828758
05/03/2021 33.25p 33.25p 32.15p 32.50p 477372
04/03/2021 33.00p 33.99p 32.60p 33.25p 681372
03/03/2021 33.25p 34.00p 32.38p 33.00p 640651
02/03/2021 34.25p 34.50p 33.01p 34.00p 859664
01/03/2021 34.75p 35.75p 33.65p 34.25p 807841
26/02/2021 36.50p 36.90p 34.15p 35.00p 901798
25/02/2021 34.50p 36.96p 34.10p 36.50p 2250381
24/02/2021 33.25p 35.48p 33.01p 34.00p 855028
23/02/2021 35.50p 36.40p 32.65p 33.25p 1071773
22/02/2021 33.50p 37.00p 33.00p 35.00p 2685128
19/02/2021 31.50p 34.85p 30.50p 34.00p 3757047
18/02/2021 31.50p 32.75p 30.50p 31.50p 1293965
17/02/2021 32.00p 33.00p 30.80p 31.20p 1666933
16/02/2021 32.00p 32.50p 30.00p 32.20p 4723615
15/02/2021 35.00p 38.50p 34.10p 36.50p 1078404
12/02/2021 36.00p 36.25p 33.00p 35.00p 350723
11/02/2021 37.00p 37.95p 35.05p 36.00p 250252
10/02/2021 38.50p 41.00p 36.05p 37.00p 466950
09/02/2021 34.50p 39.97p 34.05p 38.50p 413825
08/02/2021 34.00p 37.40p 33.20p 34.50p 250198
05/02/2021 34.50p 34.90p 34.00p 34.00p 418568
04/02/2021 34.50p 36.00p 34.00p 35.00p 401704
03/02/2021 36.00p 36.00p 33.50p 34.50p 301711
02/02/2021 32.50p 37.00p 31.25p 36.00p 596537
01/02/2021 33.50p 35.00p 32.00p 33.50p 490276
29/01/2021 34.50p 36.20p 33.10p 33.50p 613203
28/01/2021 34.00p 36.00p 31.50p 34.50p 1047826
27/01/2021 38.50p 38.98p 34.15p 35.20p 814408
26/01/2021 40.00p 45.20p 36.98p 38.50p 2025559
25/01/2021 38.00p 43.00p 35.20p 39.00p 883600
22/01/2021 41.00p 41.00p 36.75p 38.00p 1940158
21/01/2021 47.00p 47.70p 35.06p 40.50p 1635069
20/01/2021 39.00p 47.00p 38.50p 44.20p 3917884
19/01/2021 32.00p 39.00p 31.20p 38.20p 2363766
18/01/2021 30.50p 33.80p 30.35p 32.00p 619323
15/01/2021 31.50p 32.00p 30.00p 30.50p 752540
14/01/2021 30.50p 32.00p 29.25p 32.00p 756796
13/01/2021 32.00p 33.00p 29.20p 30.50p 772691
12/01/2021 32.50p 32.98p 31.00p 32.00p 277813
11/01/2021 33.50p 33.95p 30.60p 32.50p 697690
08/01/2021 34.00p 35.50p 32.20p 33.50p 474021
07/01/2021 32.50p 34.00p 30.20p 34.00p 1017104
06/01/2021 33.00p 35.00p 31.25p 32.50p 666363
05/01/2021 35.00p 35.00p 32.05p 33.00p 687543
04/01/2021 35.50p 36.50p 33.00p 35.00p 748337
31/12/2020 34.50p 37.60p 33.45p 35.50p 358863
30/12/2020 34.00p 36.00p 31.60p 34.00p 795795
29/12/2020 37.50p 37.60p 31.75p 34.80p 1644546
24/12/2020 36.50p 38.90p 36.20p 37.00p 651060
23/12/2020 37.00p 42.80p 33.10p 35.50p 1605903

*Close Price adjusted for both dividends and splits