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
10/03/2020 145.00p 160.00p 130.00p 140.00p 2896
09/03/2020 145.00p 145.00p 130.00p 145.00p 1264
06/03/2020 160.00p 160.00p 141.00p 155.00p 3815
05/03/2020 150.00p 160.00p 150.00p 160.00p 3177
04/03/2020 150.00p 150.00p 140.00p 150.00p 400
03/03/2020 155.00p 155.00p 140.00p 150.00p 3500
02/03/2020 160.00p 160.00p 150.00p 155.00p 400
28/02/2020 160.00p 160.00p 150.00p 160.00p 20
27/02/2020 160.00p 160.00p 150.00p 160.00p 0
26/02/2020 160.00p 164.00p 150.00p 160.00p 1536
25/02/2020 170.00p 170.00p 160.00p 165.00p 1151
24/02/2020 190.00p 197.00p 160.00p 170.00p 5160
21/02/2020 190.00p 190.00p 180.00p 190.00p 354
20/02/2020 190.00p 190.00p 180.00p 190.00p 2279
19/02/2020 190.00p 190.00p 181.00p 190.00p 1536
18/02/2020 195.00p 195.00p 181.00p 190.00p 4152
17/02/2020 195.00p 195.00p 192.00p 195.00p 1051
14/02/2020 195.00p 197.50p 190.00p 195.00p 2073
13/02/2020 195.00p 195.00p 195.00p 195.00p 0
12/02/2020 195.00p 198.00p 195.00p 195.00p 298
11/02/2020 200.00p 200.00p 190.00p 195.00p 12284
10/02/2020 230.00p 230.00p 190.00p 200.00p 8788
07/02/2020 230.00p 230.00p 210.00p 230.00p 4199
06/02/2020 205.00p 240.00p 200.50p 225.00p 17012
05/02/2020 205.00p 205.00p 205.00p 205.00p 0
04/02/2020 205.00p 205.00p 200.00p 205.00p 750
03/02/2020 205.00p 208.00p 200.00p 205.00p 1056
31/01/2020 210.00p 210.00p 200.00p 205.00p 498
30/01/2020 215.00p 215.00p 201.00p 210.00p 3350
29/01/2020 215.00p 215.00p 210.00p 215.00p 308
28/01/2020 215.00p 215.00p 210.00p 215.00p 0
27/01/2020 220.00p 220.00p 210.00p 215.00p 2930
24/01/2020 225.00p 225.00p 212.00p 220.00p 7563
23/01/2020 235.00p 235.00p 221.00p 225.00p 4280
22/01/2020 245.00p 250.00p 231.20p 235.00p 3978
21/01/2020 245.00p 245.00p 245.00p 245.00p 0
20/01/2020 245.00p 254.00p 240.00p 245.00p 682
17/01/2020 240.00p 245.00p 231.00p 245.00p 2575
16/01/2020 240.00p 242.00p 230.20p 240.00p 2088
15/01/2020 245.00p 249.00p 210.30p 240.00p 13331
14/01/2020 250.00p 250.00p 244.50p 245.00p 33
13/01/2020 250.00p 257.00p 246.00p 250.00p 5177
10/01/2020 250.00p 258.00p 245.00p 250.00p 3793
09/01/2020 250.00p 260.00p 249.00p 250.00p 3532
08/01/2020 250.00p 259.00p 249.00p 250.00p 290
07/01/2020 250.00p 260.00p 248.50p 250.00p 6625
06/01/2020 250.00p 259.00p 240.00p 240.00p 4268
03/01/2020 250.00p 257.00p 240.00p 250.00p 17628
02/01/2020 255.00p 257.00p 240.20p 250.00p 2531
31/12/2019 255.00p 258.00p 255.00p 255.00p 720
30/12/2019 255.00p 255.00p 243.00p 255.00p 1306
27/12/2019 255.00p 255.00p 243.00p 255.00p 100
24/12/2019 255.00p 262.00p 250.00p 255.00p 1484
23/12/2019 255.00p 263.90p 245.00p 255.00p 1390
20/12/2019 255.00p 264.90p 245.00p 255.00p 1836
19/12/2019 240.00p 262.00p 234.40p 255.00p 5183
18/12/2019 235.00p 248.00p 230.00p 240.00p 2410
17/12/2019 230.00p 237.50p 230.00p 235.00p 100
16/12/2019 220.00p 239.60p 210.00p 230.00p 13763
13/12/2019 220.00p 220.00p 210.00p 220.00p 779
12/12/2019 220.00p 220.00p 210.00p 220.00p 3015
11/12/2019 220.00p 220.00p 210.00p 220.00p 1619
10/12/2019 220.00p 220.00p 210.00p 220.00p 4477
09/12/2019 220.00p 220.00p 210.00p 220.00p 3150
06/12/2019 220.00p 220.00p 210.00p 220.00p 2411
05/12/2019 220.00p 220.00p 210.00p 220.00p 1202
04/12/2019 220.00p 220.00p 210.00p 220.00p 1140
03/12/2019 220.00p 220.00p 210.00p 220.00p 20187
02/12/2019 220.00p 220.00p 200.00p 220.00p 8260
29/11/2019 220.00p 228.00p 210.00p 220.00p 7634
28/11/2019 215.00p 225.00p 211.00p 220.00p 7983
27/11/2019 235.00p 247.00p 210.00p 215.00p 17180
26/11/2019 205.00p 267.00p 190.00p 235.00p 49260
25/11/2019 205.00p 210.00p 200.00p 205.00p 20314
22/11/2019 195.00p 225.60p 195.00p 205.00p 23102
21/11/2019 182.50p 219.00p 182.50p 195.00p 21829
20/11/2019 165.00p 190.00p 165.00p 182.50p 11242
19/11/2019 162.50p 169.25p 158.10p 165.00p 2232
18/11/2019 155.00p 169.80p 150.00p 162.50p 6948
15/11/2019 155.00p 155.00p 150.50p 155.00p 175
14/11/2019 145.00p 157.00p 145.00p 155.00p 9791
13/11/2019 162.50p 162.50p 140.00p 145.00p 6940
12/11/2019 162.50p 162.50p 155.75p 162.50p 2164
11/11/2019 162.50p 164.75p 155.75p 162.50p 2420
08/11/2019 145.00p 168.00p 143.00p 162.50p 20675
07/11/2019 142.50p 150.00p 140.10p 145.00p 11339
06/11/2019 142.50p 142.50p 142.50p 142.50p 0
05/11/2019 142.50p 144.90p 140.00p 142.50p 2213
04/11/2019 137.50p 145.00p 130.00p 142.50p 20335
01/11/2019 132.50p 132.50p 130.00p 132.50p 10905
31/10/2019 132.50p 134.00p 130.50p 132.50p 2226
30/10/2019 132.50p 133.90p 130.00p 132.50p 6870
29/10/2019 132.50p 133.90p 130.25p 132.50p 683
28/10/2019 132.50p 134.00p 130.00p 132.50p 4477
25/10/2019 135.00p 135.00p 130.00p 132.50p 9028
24/10/2019 135.00p 139.00p 130.50p 135.00p 1058
23/10/2019 132.50p 135.00p 130.00p 135.00p 8876
22/10/2019 132.50p 132.50p 130.00p 132.50p 27028
21/10/2019 132.50p 135.00p 130.00p 132.50p 10308
18/10/2019 132.50p 132.50p 130.00p 132.50p 4417
17/10/2019 132.50p 132.50p 130.00p 132.50p 7683
16/10/2019 127.50p 132.50p 125.00p 132.50p 5748
15/10/2019 130.00p 130.00p 125.00p 127.50p 8402
14/10/2019 135.00p 140.00p 125.00p 130.00p 72668
11/10/2019 125.00p 132.50p 125.00p 130.00p 21083
10/10/2019 115.00p 129.00p 115.00p 125.00p 34392
09/10/2019 112.50p 115.00p 105.10p 115.00p 16102
08/10/2019 105.00p 120.00p 100.00p 112.50p 16805
07/10/2019 105.00p 108.50p 103.50p 105.00p 7887
04/10/2019 100.00p 110.15p 97.60p 105.00p 62534
03/10/2019 87.50p 105.00p 87.50p 100.00p 176390
02/10/2019 92.50p 95.00p 85.50p 87.50p 31137
01/10/2019 102.50p 103.40p 92.50p 100.00p 23885
30/09/2019 107.50p 109.75p 100.00p 102.50p 19146
27/09/2019 110.00p 110.00p 105.00p 107.50p 20435
26/09/2019 110.00p 115.00p 104.75p 110.00p 44901
25/09/2019 105.00p 115.00p 102.50p 110.00p 17599
24/09/2019 107.50p 110.00p 102.00p 105.00p 12283
23/09/2019 110.00p 110.00p 105.00p 107.50p 12949
20/09/2019 105.00p 124.25p 101.52p 112.50p 36489
19/09/2019 102.50p 105.00p 100.70p 105.00p 7431
18/09/2019 107.50p 107.50p 100.00p 102.50p 10900
17/09/2019 112.50p 114.75p 102.51p 107.50p 44273
16/09/2019 117.50p 118.20p 110.00p 112.50p 26512
13/09/2019 127.50p 130.00p 110.00p 117.50p 69328
12/09/2019 132.50p 150.00p 125.00p 127.50p 145583
11/09/2019 110.00p 148.37p 100.00p 132.50p 477645
10/09/2019 115.00p 140.00p 101.00p 115.00p 59613
09/09/2019 110.00p 130.00p 100.00p 115.00p 70628
06/09/2019 105.00p 120.00p 100.50p 110.00p 65306
05/09/2019 95.00p 110.00p 95.00p 105.00p 21370
04/09/2019 95.00p 95.00p 95.00p 95.00p 0
03/09/2019 95.00p 99.50p 95.00p 95.00p 696
02/09/2019 95.00p 99.50p 92.00p 95.00p 377
30/08/2019 95.00p 99.50p 92.00p 95.00p 1027
29/08/2019 95.00p 100.00p 91.50p 95.00p 6503
28/08/2019 95.00p 100.00p 90.50p 95.00p 67
27/08/2019 95.00p 100.00p 95.00p 95.00p 1050
23/08/2019 95.00p 100.00p 91.00p 95.00p 3940
22/08/2019 102.50p 102.50p 93.00p 95.00p 13576
21/08/2019 105.00p 105.00p 100.00p 102.50p 8370
20/08/2019 105.00p 110.00p 104.00p 105.00p 2188
19/08/2019 105.00p 110.00p 103.50p 105.00p 16901
16/08/2019 110.00p 120.00p 105.00p 105.00p 22810
15/08/2019 127.50p 127.50p 108.75p 110.00p 7385
14/08/2019 127.50p 130.00p 117.50p 127.50p 6167
13/08/2019 130.00p 138.75p 120.00p 127.50p 23660
12/08/2019 137.50p 137.50p 125.00p 137.50p 2515
09/08/2019 145.00p 173.75p 127.50p 137.50p 57738
08/08/2019 140.00p 150.00p 120.00p 127.50p 21927
07/08/2019 137.50p 173.75p 131.00p 140.00p 67811
06/08/2019 135.00p 145.00p 121.50p 137.50p 9700
05/08/2019 152.50p 152.50p 110.00p 135.00p 11687
02/08/2019 152.50p 152.50p 139.00p 139.00p 7111
01/08/2019 152.50p 153.00p 152.50p 152.50p 6278
31/07/2019 152.50p 155.00p 152.50p 152.50p 474
30/07/2019 152.50p 154.00p 150.00p 150.00p 5193
29/07/2019 160.00p 160.00p 152.50p 152.50p 2388
26/07/2019 175.00p 175.00p 151.00p 160.00p 3783
25/07/2019 180.00p 180.00p 160.00p 175.00p 509
24/07/2019 180.00p 200.00p 180.00p 180.00p 14
23/07/2019 180.00p 186.00p 175.00p 180.00p 2939
22/07/2019 180.00p 180.00p 180.00p 180.00p 0
19/07/2019 185.00p 185.00p 170.00p 180.00p 1690
18/07/2019 185.00p 185.00p 170.30p 185.00p 29
17/07/2019 185.00p 185.00p 185.00p 185.00p 0
16/07/2019 185.00p 185.00p 170.30p 185.00p 198
15/07/2019 185.00p 185.00p 175.50p 185.00p 118
12/07/2019 185.00p 185.00p 170.00p 185.00p 2510
11/07/2019 185.00p 192.50p 175.00p 185.00p 4250
10/07/2019 190.00p 190.00p 175.00p 185.00p 2670
09/07/2019 190.00p 207.00p 170.00p 190.00p 2343
08/07/2019 190.00p 207.00p 190.00p 190.00p 100
05/07/2019 190.00p 207.50p 180.00p 190.00p 2033
04/07/2019 190.00p 190.00p 175.00p 190.00p 320
03/07/2019 190.00p 210.00p 170.00p 190.00p 680
02/07/2019 185.00p 198.00p 175.00p 190.00p 1068
01/07/2019 185.00p 186.00p 185.00p 185.00p 800
28/06/2019 185.00p 198.00p 185.00p 185.00p 2622
27/06/2019 215.00p 215.00p 185.00p 185.00p 1800
26/06/2019 215.00p 215.00p 190.00p 215.00p 240
25/06/2019 215.00p 215.00p 170.00p 215.00p 391
24/06/2019 215.00p 215.00p 191.00p 215.00p 344
21/06/2019 215.00p 215.00p 191.00p 215.00p 1408
20/06/2019 215.00p 215.00p 215.00p 215.00p 2
19/06/2019 215.00p 215.00p 192.50p 215.00p 28
18/06/2019 215.00p 215.00p 198.50p 215.00p 3
17/06/2019 215.00p 217.50p 197.50p 215.00p 311
14/06/2019 215.00p 240.00p 191.00p 215.00p 4891
13/06/2019 220.00p 222.00p 191.00p 215.00p 1823
12/06/2019 220.00p 220.00p 214.50p 220.00p 458
11/06/2019 220.00p 220.00p 200.00p 220.00p 225
10/06/2019 220.00p 220.00p 200.00p 220.00p 422
07/06/2019 220.00p 222.00p 201.00p 220.00p 106
06/06/2019 220.00p 224.50p 200.00p 220.00p 461
05/06/2019 235.00p 248.00p 208.00p 220.00p 2536
04/06/2019 235.00p 244.00p 216.50p 235.00p 1362
03/06/2019 235.00p 244.00p 215.00p 235.00p 331
31/05/2019 230.00p 246.00p 210.40p 235.00p 1429
30/05/2019 230.00p 244.00p 210.00p 230.00p 291

*Close Price adjusted for both dividends and splits