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
29/05/2019 230.00p 244.50p 210.00p 230.00p 135
28/05/2019 235.00p 246.00p 217.50p 230.00p 713
24/05/2019 235.00p 249.50p 225.00p 235.00p 813
23/05/2019 235.00p 235.00p 217.50p 235.00p 297
22/05/2019 240.00p 255.00p 222.00p 235.00p 2667
21/05/2019 240.00p 254.00p 225.50p 240.00p 2250
20/05/2019 255.00p 265.00p 230.00p 240.00p 2313
17/05/2019 255.00p 268.50p 241.00p 255.00p 1211
16/05/2019 255.00p 270.00p 237.50p 255.00p 2749
15/05/2019 240.00p 255.00p 235.00p 255.00p 2278
14/05/2019 265.00p 272.50p 220.00p 240.00p 11591
13/05/2019 275.00p 287.50p 250.00p 265.00p 6209
10/05/2019 315.00p 327.00p 251.00p 275.00p 14359
09/05/2019 295.00p 440.00p 295.00p 310.00p 98870
08/05/2019 325.00p 345.00p 260.00p 275.00p 13033
07/05/2019 175.00p 487.50p 175.00p 325.00p 84688
03/05/2019 145.00p 180.00p 145.00p 175.00p 13022
02/05/2019 140.00p 140.00p 131.00p 140.00p 12
01/05/2019 140.00p 140.00p 131.10p 140.00p 4112
30/04/2019 140.00p 149.00p 140.00p 140.00p 1774
29/04/2019 135.00p 148.00p 131.00p 140.00p 5818
26/04/2019 135.00p 135.00p 135.00p 135.00p 0
25/04/2019 135.00p 137.50p 135.00p 135.00p 997
24/04/2019 135.00p 135.00p 135.00p 135.00p 0
23/04/2019 135.00p 135.00p 121.50p 135.00p 524
18/04/2019 135.00p 150.00p 121.00p 135.00p 843
17/04/2019 135.00p 139.00p 120.00p 135.00p 2208
16/04/2019 135.00p 140.00p 120.00p 135.00p 2646
15/04/2019 137.50p 142.50p 130.00p 135.00p 0
12/04/2019 142.50p 142.50p 135.00p 142.50p 90
11/04/2019 142.50p 150.00p 135.00p 142.50p 525
10/04/2019 142.50p 142.50p 136.50p 142.50p 50
09/04/2019 155.00p 155.00p 135.00p 142.50p 107
08/04/2019 155.00p 155.00p 155.00p 155.00p 50
05/04/2019 155.00p 156.90p 135.00p 155.00p 1415
04/04/2019 155.00p 159.00p 135.00p 155.00p 3195
03/04/2019 162.50p 162.50p 140.00p 152.50p 5469
02/04/2019 162.50p 162.50p 155.00p 162.50p 159
01/04/2019 162.50p 162.50p 150.00p 162.50p 1100
29/03/2019 162.50p 162.50p 150.00p 162.50p 1107
28/03/2019 162.50p 167.50p 156.00p 162.50p 402
27/03/2019 151.04p 151.04p 151.04p 151.04p 0
26/03/2019 151.04p 151.04p 148.72p 151.04p 63
25/03/2019 151.04p 151.04p 148.72p 151.04p 11
22/03/2019 151.04p 156.84p 151.04p 151.04p 1256
21/03/2019 151.04p 151.04p 151.04p 151.04p 0
20/03/2019 151.04p 151.04p 148.71p 151.04p 646
19/03/2019 151.04p 151.04p 148.71p 151.04p 219
18/03/2019 151.04p 151.04p 148.71p 151.04p 47
15/03/2019 151.04p 159.17p 147.32p 151.04p 289
14/03/2019 151.04p 159.17p 146.39p 151.04p 2189
13/03/2019 151.04p 151.04p 146.39p 151.04p 157
12/03/2019 151.04p 151.04p 141.28p 151.04p 430
11/03/2019 151.04p 157.54p 151.04p 151.04p 108
08/03/2019 151.04p 151.04p 151.04p 151.04p 0
07/03/2019 151.04p 157.54p 146.39p 151.04p 285
06/03/2019 144.06p 162.65p 144.06p 151.04p 3966
05/03/2019 162.65p 162.65p 139.51p 144.06p 1162
04/03/2019 151.04p 151.04p 139.42p 144.06p 3133
01/03/2019 158.01p 162.65p 142.90p 151.04p 3005
28/02/2019 174.27p 176.60p 158.01p 158.01p 8223
27/02/2019 174.27p 181.24p 162.65p 174.27p 1621
26/02/2019 174.27p 174.27p 168.23p 174.27p 634
25/02/2019 174.27p 174.27p 162.65p 174.27p 4669
22/02/2019 174.27p 182.17p 168.23p 174.27p 2355
21/02/2019 174.27p 174.27p 162.65p 174.27p 6
20/02/2019 183.57p 183.57p 167.30p 174.27p 2953
19/02/2019 183.57p 183.57p 183.57p 183.57p 0
18/02/2019 183.57p 183.57p 183.57p 183.57p 0
15/02/2019 183.57p 183.57p 183.57p 183.57p 0
14/02/2019 183.57p 197.51p 168.46p 183.57p 535
13/02/2019 183.57p 183.57p 168.46p 183.57p 13
12/02/2019 183.57p 197.97p 168.24p 183.57p 917
11/02/2019 183.57p 183.57p 168.23p 183.57p 146
08/02/2019 183.57p 183.57p 183.57p 183.57p 0
07/02/2019 183.57p 198.90p 168.23p 183.57p 2772
06/02/2019 183.57p 183.57p 183.57p 183.57p 0
05/02/2019 183.57p 183.57p 183.57p 183.57p 0
04/02/2019 183.57p 183.57p 169.62p 183.57p 38
01/02/2019 183.57p 199.13p 168.23p 183.57p 60
31/01/2019 183.57p 183.57p 183.57p 183.57p 0
30/01/2019 183.57p 185.89p 168.93p 183.57p 110
29/01/2019 151.04p 185.89p 144.99p 183.57p 7329
28/01/2019 199.83p 199.83p 185.89p 190.54p 423
25/01/2019 199.83p 199.83p 199.83p 199.83p 0
24/01/2019 190.54p 213.77p 190.54p 199.83p 1296
23/01/2019 181.24p 190.54p 181.24p 190.54p 2432
22/01/2019 181.24p 204.48p 171.95p 181.24p 1454
21/01/2019 171.95p 183.57p 158.01p 181.24p 1847
18/01/2019 199.83p 201.23p 174.27p 190.54p 3891
17/01/2019 204.48p 204.48p 186.82p 199.83p 627
16/01/2019 204.48p 204.48p 204.48p 204.48p 0
15/01/2019 204.48p 204.48p 204.48p 204.48p 0
14/01/2019 213.77p 213.77p 185.89p 204.48p 1111
11/01/2019 213.77p 220.84p 196.11p 213.77p 254
10/01/2019 213.77p 213.77p 213.77p 213.77p 0
09/01/2019 218.42p 220.84p 196.11p 213.77p 1209
08/01/2019 213.77p 227.71p 204.48p 218.42p 2013
07/01/2019 213.77p 229.95p 213.77p 213.77p 82
04/01/2019 204.48p 227.71p 195.18p 213.77p 1259
03/01/2019 218.42p 218.42p 204.48p 204.48p 430
02/01/2019 218.42p 218.42p 205.41p 218.42p 573
31/12/2018 218.42p 218.42p 218.42p 218.42p 212
28/12/2018 218.42p 218.42p 218.42p 218.42p 0
27/12/2018 218.42p 218.42p 209.13p 218.42p 32
24/12/2018 218.42p 227.71p 218.42p 218.42p 0
21/12/2018 218.42p 218.42p 218.42p 218.42p 0
20/12/2018 218.42p 232.36p 209.13p 218.42p 726
19/12/2018 218.42p 218.42p 218.42p 218.42p 0
18/12/2018 218.42p 232.36p 209.13p 218.42p 1188
17/12/2018 218.42p 232.36p 218.42p 218.42p 451
14/12/2018 218.42p 232.36p 218.42p 218.42p 530
13/12/2018 218.42p 218.42p 205.41p 218.42p 14
12/12/2018 227.71p 227.71p 205.41p 218.42p 538
11/12/2018 227.71p 227.71p 227.71p 227.71p 0
10/12/2018 227.71p 227.71p 225.39p 227.71p 1540
07/12/2018 232.36p 232.36p 213.77p 227.71p 215
06/12/2018 232.36p 232.36p 229.95p 232.36p 32
05/12/2018 246.30p 246.30p 213.77p 232.36p 32
04/12/2018 246.30p 246.30p 232.36p 246.30p 16
03/12/2018 246.30p 246.30p 225.39p 246.30p 110
30/11/2018 246.30p 246.30p 227.71p 246.30p 109
29/11/2018 246.30p 246.30p 246.30p 246.30p 0
28/11/2018 227.71p 246.30p 213.77p 246.30p 6800
27/11/2018 241.66p 241.66p 213.77p 237.01p 1614
26/11/2018 274.19p 274.19p 223.07p 241.66p 6531
23/11/2018 274.19p 274.19p 251.88p 274.19p 11
22/11/2018 274.19p 278.37p 274.19p 274.19p 11
21/11/2018 274.19p 278.37p 274.19p 274.19p 718
20/11/2018 274.19p 274.19p 274.19p 274.19p 0
19/11/2018 274.19p 274.19p 274.19p 274.19p 0
16/11/2018 274.19p 274.19p 274.19p 274.19p 0
15/11/2018 274.19p 274.19p 274.19p 274.19p 0
14/11/2018 274.19p 274.19p 251.88p 274.19p 215
13/11/2018 274.19p 274.19p 255.60p 274.19p 8
12/11/2018 274.19p 278.83p 274.19p 274.19p 54
09/11/2018 278.83p 278.83p 252.81p 274.19p 90
08/11/2018 278.83p 282.55p 278.83p 278.83p 51
07/11/2018 278.83p 282.55p 278.83p 278.83p 43
06/11/2018 278.83p 278.83p 260.25p 278.83p 16
05/11/2018 278.83p 278.83p 278.83p 278.83p 0
02/11/2018 278.83p 278.83p 278.83p 278.83p 0
01/11/2018 278.83p 278.83p 278.83p 278.83p 0
31/10/2018 292.78p 292.78p 278.83p 278.83p 1600
30/10/2018 292.78p 292.78p 278.83p 292.78p 221
29/10/2018 292.78p 292.78p 278.83p 292.78p 19
26/10/2018 292.78p 299.28p 278.83p 292.78p 727
25/10/2018 292.78p 292.78p 292.78p 292.78p 0
24/10/2018 292.78p 292.78p 279.76p 292.78p 655
23/10/2018 292.78p 292.78p 292.78p 292.78p 0
22/10/2018 292.78p 292.78p 292.78p 292.78p 0
19/10/2018 292.78p 292.78p 292.78p 292.78p 0
18/10/2018 292.78p 292.78p 279.11p 292.78p 74
17/10/2018 292.78p 292.78p 279.76p 292.78p 215
16/10/2018 292.78p 292.78p 292.78p 292.78p 0
15/10/2018 292.78p 292.78p 292.78p 292.78p 0
12/10/2018 292.78p 306.72p 278.83p 292.78p 861
11/10/2018 302.07p 302.07p 278.83p 292.78p 426
10/10/2018 302.07p 302.07p 302.07p 302.07p 0
09/10/2018 302.07p 316.01p 302.07p 302.07p 28
08/10/2018 302.07p 302.07p 279.76p 302.07p 2
05/10/2018 302.07p 316.01p 302.07p 302.07p 15
04/10/2018 302.07p 302.07p 302.07p 302.07p 655
03/10/2018 302.07p 302.07p 302.07p 302.07p 0
02/10/2018 320.66p 336.92p 285.81p 302.07p 1847
01/10/2018 292.78p 325.31p 290.45p 320.66p 3915
28/09/2018 292.78p 292.78p 279.76p 292.78p 30
27/09/2018 292.78p 292.78p 292.78p 292.78p 0
26/09/2018 292.78p 296.96p 281.16p 292.78p 216
25/09/2018 292.78p 292.78p 281.16p 292.78p 225
24/09/2018 292.78p 299.47p 281.16p 292.78p 493
21/09/2018 292.78p 299.47p 278.83p 292.78p 1539
20/09/2018 292.78p 300.67p 292.78p 292.78p 1076
19/09/2018 292.78p 292.78p 292.78p 292.78p 0
18/09/2018 292.78p 292.78p 292.78p 292.78p 0
17/09/2018 302.07p 302.07p 278.83p 292.78p 2136
14/09/2018 306.72p 306.72p 288.13p 302.07p 247
13/09/2018 334.60p 334.60p 288.13p 306.72p 1862
12/09/2018 334.60p 334.60p 325.31p 334.60p 1183
11/09/2018 334.60p 334.60p 332.74p 334.60p 147
10/09/2018 334.60p 342.97p 334.60p 334.60p 144
07/09/2018 334.60p 343.90p 334.60p 334.60p 91
06/09/2018 334.60p 334.60p 325.31p 334.60p 413
05/09/2018 334.60p 334.60p 334.60p 334.60p 0
04/09/2018 334.60p 334.60p 334.60p 334.60p 0
03/09/2018 334.60p 336.46p 326.24p 334.60p 228
31/08/2018 334.60p 343.90p 326.24p 334.60p 427
30/08/2018 376.43p 376.43p 306.72p 334.60p 4161
29/08/2018 384.79p 384.79p 369.92p 376.43p 274
28/08/2018 385.72p 385.72p 371.78p 384.79p 161
24/08/2018 385.72p 385.72p 385.72p 385.72p 0
23/08/2018 385.72p 385.72p 385.72p 385.72p 0
22/08/2018 385.72p 385.72p 385.72p 385.72p 0
21/08/2018 385.72p 385.72p 376.43p 385.72p 320
20/08/2018 385.72p 385.72p 385.72p 385.72p 0
17/08/2018 385.72p 385.72p 385.72p 385.72p 0
16/08/2018 385.72p 385.72p 385.72p 385.72p 0
15/08/2018 390.37p 390.37p 371.78p 385.72p 153
14/08/2018 390.37p 390.37p 371.78p 390.37p 189
13/08/2018 390.37p 390.37p 390.37p 390.37p 0

*Close Price adjusted for both dividends and splits