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
22/12/2020 36.50p 40.98p 35.50p 36.50p 3024229
21/12/2020 33.00p 39.50p 32.25p 36.50p 3081913
18/12/2020 28.50p 34.40p 28.50p 32.50p 3735192
17/12/2020 28.00p 29.75p 27.00p 28.60p 1795702
16/12/2020 25.50p 28.30p 25.00p 26.00p 1451818
15/12/2020 25.50p 26.00p 24.00p 25.50p 960797
14/12/2020 26.50p 26.98p 25.00p 25.40p 691187
11/12/2020 26.50p 28.00p 25.25p 26.50p 785248
10/12/2020 25.50p 27.85p 25.00p 26.50p 1982279
09/12/2020 25.50p 26.00p 24.25p 25.00p 781699
08/12/2020 27.00p 27.70p 24.50p 25.00p 1609893
07/12/2020 25.50p 29.45p 25.02p 27.00p 2782700
04/12/2020 27.50p 30.70p 23.10p 25.50p 1909871
03/12/2020 24.00p 24.50p 24.50p 24.50p 0
02/12/2020 24.00p 29.00p 22.62p 24.50p 3468054
01/12/2020 23.50p 25.00p 21.50p 24.00p 2166701
30/11/2020 24.00p 24.40p 22.00p 23.50p 305861
27/11/2020 24.00p 25.00p 23.00p 24.00p 215620
26/11/2020 23.00p 25.00p 22.13p 24.00p 218965
25/11/2020 23.00p 24.00p 22.08p 23.40p 219737
24/11/2020 25.00p 25.00p 22.00p 23.00p 305626
23/11/2020 23.50p 27.00p 22.50p 25.00p 742597
20/11/2020 23.00p 24.00p 22.22p 23.50p 364581
19/11/2020 23.50p 25.00p 21.00p 23.00p 338635
18/11/2020 25.50p 27.00p 21.25p 23.50p 433480
17/11/2020 27.00p 28.97p 24.00p 25.50p 586911
16/11/2020 24.00p 30.00p 21.20p 27.00p 1559734
13/11/2020 35.50p 35.50p 21.50p 24.00p 1684108
12/11/2020 36.00p 36.75p 34.00p 35.50p 78258
11/11/2020 31.50p 40.00p 30.00p 36.00p 390830
10/11/2020 34.50p 37.00p 31.50p 31.50p 254324
09/11/2020 40.50p 40.70p 32.00p 34.50p 167291
06/11/2020 39.00p 45.70p 37.00p 40.50p 282578
05/11/2020 33.50p 45.00p 31.93p 39.00p 694219
04/11/2020 37.50p 40.00p 32.00p 33.50p 234122
03/11/2020 32.50p 42.75p 31.10p 37.00p 462915
02/11/2020 36.50p 36.50p 29.76p 32.50p 198031
30/10/2020 37.50p 38.00p 32.30p 36.50p 127891
29/10/2020 37.50p 44.00p 35.00p 37.50p 152018
28/10/2020 45.00p 45.95p 35.00p 37.50p 282429
27/10/2020 42.50p 50.00p 40.00p 45.00p 240446
26/10/2020 40.00p 49.50p 35.50p 42.50p 553053
23/10/2020 35.00p 45.00p 30.00p 40.00p 316466
22/10/2020 37.50p 40.00p 30.50p 35.00p 294891
21/10/2020 36.00p 41.85p 32.20p 37.50p 833675
20/10/2020 62.50p 62.50p 31.10p 36.00p 1242035
19/10/2020 67.50p 67.50p 60.00p 62.50p 18337
16/10/2020 70.00p 70.00p 60.40p 67.50p 35328
15/10/2020 70.00p 70.00p 61.00p 70.00p 15457
14/10/2020 70.00p 70.00p 69.40p 70.00p 7205
13/10/2020 85.00p 85.00p 60.50p 70.00p 41996
12/10/2020 85.00p 85.00p 70.60p 85.00p 74
09/10/2020 85.00p 85.00p 70.60p 85.00p 445
08/10/2020 85.00p 100.00p 70.60p 85.00p 6395
07/10/2020 87.50p 89.00p 75.00p 85.00p 4343
06/10/2020 87.50p 89.00p 80.00p 87.50p 1627
05/10/2020 90.00p 97.00p 80.00p 87.50p 4533
02/10/2020 90.00p 90.00p 84.00p 90.00p 21
01/10/2020 90.00p 97.00p 80.40p 90.00p 641
30/09/2020 90.00p 90.00p 80.40p 90.00p 3943
29/09/2020 90.00p 90.00p 80.00p 90.00p 3345
28/09/2020 90.00p 92.00p 80.00p 90.00p 4612
25/09/2020 90.00p 90.00p 90.00p 90.00p 0
24/09/2020 90.00p 96.00p 83.00p 90.00p 477
23/09/2020 90.00p 99.00p 83.00p 90.00p 1158
22/09/2020 90.00p 99.00p 80.00p 90.00p 1808
21/09/2020 90.00p 99.00p 83.00p 90.00p 6124
18/09/2020 90.00p 99.40p 80.00p 90.00p 8804
17/09/2020 105.00p 105.00p 86.00p 90.00p 21431
16/09/2020 105.00p 109.80p 103.10p 105.00p 2720
15/09/2020 105.00p 109.80p 101.00p 105.00p 3271
14/09/2020 105.00p 109.90p 105.00p 105.00p 6495
11/09/2020 105.00p 105.50p 105.00p 105.00p 1183
10/09/2020 110.00p 110.00p 105.00p 105.00p 5836
09/09/2020 110.00p 119.60p 110.00p 110.00p 856
08/09/2020 110.00p 119.90p 106.50p 110.00p 3756
07/09/2020 90.00p 124.75p 87.00p 110.00p 26513
04/09/2020 90.00p 100.00p 87.00p 90.00p 280
03/09/2020 90.00p 99.00p 83.00p 90.00p 9494
02/09/2020 90.00p 96.00p 80.00p 90.00p 1233
01/09/2020 90.00p 95.50p 82.00p 90.00p 4507
28/08/2020 90.00p 95.50p 90.00p 90.00p 209
27/08/2020 90.00p 90.00p 90.00p 90.00p 0
26/08/2020 90.00p 95.50p 82.00p 90.00p 1119
25/08/2020 90.00p 90.00p 86.50p 90.00p 1510
24/08/2020 90.00p 96.00p 86.50p 90.00p 274
21/08/2020 90.00p 100.00p 90.00p 90.00p 77
20/08/2020 90.00p 96.00p 86.50p 90.00p 342
19/08/2020 92.50p 94.00p 92.50p 92.50p 4887
18/08/2020 92.50p 96.00p 86.20p 92.50p 8399
17/08/2020 90.00p 107.50p 86.00p 92.50p 24262
14/08/2020 90.00p 92.80p 81.00p 90.00p 5398
13/08/2020 95.00p 96.80p 83.00p 90.00p 21094
12/08/2020 95.00p 98.40p 90.00p 95.00p 4716
11/08/2020 95.00p 100.00p 90.00p 95.00p 25834
10/08/2020 95.00p 100.00p 90.00p 95.00p 6678
07/08/2020 95.00p 98.00p 90.00p 95.00p 1377
06/08/2020 105.00p 105.00p 92.00p 95.00p 4579
05/08/2020 105.00p 107.00p 100.00p 105.00p 5450
04/08/2020 105.00p 108.00p 100.00p 105.00p 1068
03/08/2020 105.00p 108.00p 100.00p 105.00p 3223
31/07/2020 105.00p 109.50p 105.00p 105.00p 4521
30/07/2020 105.00p 105.00p 105.00p 105.00p 0
29/07/2020 92.50p 109.00p 90.00p 105.00p 19284
28/07/2020 95.00p 98.00p 92.00p 92.50p 5881
27/07/2020 100.00p 110.00p 94.25p 95.00p 13122
24/07/2020 100.00p 110.00p 94.00p 100.00p 17398
23/07/2020 135.00p 135.00p 91.50p 100.00p 56990
22/07/2020 175.00p 180.00p 126.00p 135.00p 2765
21/07/2020 155.00p 180.00p 142.00p 175.00p 10895
20/07/2020 135.00p 160.00p 135.00p 155.00p 6657
17/07/2020 135.00p 135.00p 135.00p 135.00p 0
16/07/2020 135.00p 149.00p 115.50p 135.00p 57
15/07/2020 135.00p 135.00p 135.00p 135.00p 0
14/07/2020 135.00p 149.00p 115.50p 135.00p 121
13/07/2020 135.00p 135.00p 115.50p 135.00p 85
10/07/2020 135.00p 149.00p 112.00p 135.00p 6947
09/07/2020 120.00p 150.00p 120.00p 135.00p 6657
08/07/2020 110.00p 135.00p 108.00p 120.00p 853
07/07/2020 110.00p 110.00p 110.00p 110.00p 0
06/07/2020 110.00p 120.00p 110.00p 110.00p 932
03/07/2020 135.00p 147.00p 104.50p 110.00p 22612
02/07/2020 125.00p 150.00p 125.00p 135.00p 5822
01/07/2020 135.00p 150.00p 122.00p 125.00p 21571
30/06/2020 150.00p 160.00p 140.20p 150.00p 1727
29/06/2020 155.00p 155.00p 150.00p 150.00p 40
26/06/2020 155.00p 159.00p 155.00p 155.00p 2537
25/06/2020 155.00p 155.00p 155.00p 155.00p 0
24/06/2020 155.00p 155.00p 155.00p 155.00p 0
23/06/2020 155.00p 155.00p 155.00p 155.00p 0
22/06/2020 155.00p 155.00p 155.00p 155.00p 0
19/06/2020 155.00p 160.00p 155.00p 155.00p 1861
18/06/2020 155.00p 160.00p 155.00p 155.00p 20
17/06/2020 155.00p 155.00p 150.00p 155.00p 206
16/06/2020 155.00p 155.00p 150.00p 155.00p 400
15/06/2020 165.00p 165.00p 150.00p 155.00p 475
12/06/2020 165.00p 165.00p 150.00p 165.00p 75
11/06/2020 165.00p 165.00p 165.00p 165.00p 0
10/06/2020 180.00p 180.50p 160.00p 165.00p 5372
09/06/2020 180.00p 180.00p 170.00p 180.00p 1211
08/06/2020 180.00p 180.00p 180.00p 180.00p 0
05/06/2020 180.00p 184.00p 170.00p 180.00p 670
04/06/2020 180.00p 184.00p 180.00p 180.00p 490
03/06/2020 185.00p 200.00p 170.00p 180.00p 4448
02/06/2020 170.00p 190.00p 166.00p 185.00p 4297
01/06/2020 170.00p 179.80p 170.00p 170.00p 549
29/05/2020 160.00p 180.00p 160.00p 170.00p 2972
28/05/2020 150.00p 160.78p 150.00p 160.00p 480
27/05/2020 150.00p 158.00p 140.00p 150.00p 3967
26/05/2020 150.00p 158.00p 140.00p 150.00p 1772
22/05/2020 175.00p 175.00p 140.00p 150.00p 2812
21/05/2020 175.00p 175.00p 175.00p 175.00p 0
20/05/2020 175.00p 175.00p 172.00p 175.00p 573
19/05/2020 175.00p 175.00p 160.00p 175.00p 1300
18/05/2020 180.00p 180.00p 170.00p 175.00p 598
15/05/2020 180.00p 180.00p 170.00p 180.00p 1326
14/05/2020 180.00p 180.00p 170.00p 180.00p 217
13/05/2020 175.00p 184.00p 160.00p 180.00p 9094
12/05/2020 175.00p 175.00p 165.00p 175.00p 430
11/05/2020 175.00p 187.25p 165.00p 175.00p 999
07/05/2020 175.00p 184.00p 175.00p 175.00p 417
06/05/2020 175.00p 187.96p 160.00p 175.00p 245
05/05/2020 175.00p 175.00p 175.00p 175.00p 0
04/05/2020 175.00p 187.25p 165.00p 175.00p 87
01/05/2020 175.00p 175.00p 165.00p 175.00p 267
30/04/2020 180.00p 180.00p 160.00p 175.00p 4473
29/04/2020 165.00p 180.00p 160.00p 180.00p 1502
28/04/2020 165.00p 170.00p 160.00p 165.00p 2065
27/04/2020 140.00p 165.00p 137.20p 165.00p 12414
24/04/2020 140.00p 140.00p 135.00p 140.00p 0
23/04/2020 135.00p 135.00p 135.00p 135.00p 0
22/04/2020 135.00p 135.00p 135.00p 135.00p 0
21/04/2020 135.00p 136.00p 135.00p 135.00p 145
20/04/2020 135.00p 135.00p 135.00p 135.00p 0
17/04/2020 140.00p 140.00p 135.00p 135.00p 274
16/04/2020 145.00p 145.00p 130.00p 140.00p 75
15/04/2020 145.00p 145.00p 137.50p 145.00p 45
14/04/2020 145.00p 155.00p 130.00p 145.00p 1110
09/04/2020 125.00p 145.00p 125.00p 145.00p 710
08/04/2020 125.00p 125.00p 125.00p 125.00p 0
07/04/2020 110.00p 125.00p 108.00p 125.00p 621
06/04/2020 110.00p 120.00p 108.00p 110.00p 3014
03/04/2020 105.00p 120.00p 105.00p 110.00p 1733
02/04/2020 105.00p 114.00p 90.00p 105.00p 1477
01/04/2020 105.00p 105.00p 92.00p 105.00p 15
31/03/2020 105.00p 105.00p 103.00p 105.00p 150
30/03/2020 105.00p 105.00p 102.00p 105.00p 508
27/03/2020 105.00p 105.00p 105.00p 105.00p 34
26/03/2020 85.00p 105.00p 85.00p 105.00p 0
25/03/2020 85.00p 97.00p 85.00p 85.00p 404
24/03/2020 85.00p 97.00p 80.00p 85.00p 1237
23/03/2020 100.00p 105.00p 80.00p 85.00p 3523
20/03/2020 100.00p 104.00p 100.00p 100.00p 150
19/03/2020 110.00p 110.00p 90.00p 100.00p 842
18/03/2020 110.00p 110.00p 100.00p 110.00p 6
17/03/2020 115.00p 115.00p 100.00p 110.00p 2228
16/03/2020 135.00p 135.00p 110.00p 115.00p 2080
13/03/2020 140.00p 150.00p 120.00p 135.00p 1296
12/03/2020 140.00p 140.00p 120.00p 140.00p 20
11/03/2020 140.00p 140.00p 120.00p 140.00p 13

*Close Price adjusted for both dividends and splits