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
10/08/2018 390.37p 390.37p 390.37p 390.37p 0
09/08/2018 390.37p 390.37p 390.37p 390.37p 0
08/08/2018 390.37p 390.37p 371.78p 390.37p 55
07/08/2018 390.37p 390.37p 376.89p 390.37p 206
06/08/2018 390.37p 391.76p 376.89p 390.37p 101
03/08/2018 390.37p 390.37p 390.37p 390.37p 0
02/08/2018 390.37p 390.37p 371.78p 390.37p 86
01/08/2018 390.37p 392.23p 376.89p 390.37p 181
31/07/2018 390.37p 392.69p 376.43p 390.37p 604
30/07/2018 390.37p 390.37p 372.71p 390.37p 576
27/07/2018 395.02p 395.02p 371.78p 390.37p 1123
26/07/2018 399.66p 403.85p 371.78p 395.02p 2402
25/07/2018 399.66p 408.96p 399.66p 399.66p 538
24/07/2018 399.66p 413.60p 383.40p 399.66p 448
23/07/2018 429.40p 429.40p 394.09p 399.66p 1155
20/07/2018 429.40p 429.40p 429.40p 429.40p 0
19/07/2018 429.40p 429.40p 429.40p 429.40p 0
18/07/2018 441.49p 441.49p 394.79p 429.40p 619
17/07/2018 441.49p 441.49p 418.25p 441.49p 237
16/07/2018 441.49p 441.49p 441.49p 441.49p 0
13/07/2018 441.49p 441.49p 418.25p 441.49p 550
12/07/2018 441.49p 441.49p 441.49p 441.49p 0
11/07/2018 457.75p 457.75p 422.90p 441.49p 296
10/07/2018 457.75p 460.08p 457.75p 457.75p 30
09/07/2018 457.75p 460.08p 432.19p 457.75p 86
06/07/2018 457.75p 457.75p 432.19p 457.75p 306
05/07/2018 465.19p 465.19p 442.42p 457.75p 462
04/07/2018 465.19p 465.19p 465.19p 465.19p 0
03/07/2018 465.19p 465.19p 465.19p 465.19p 54
02/07/2018 465.19p 465.19p 465.19p 465.19p 34
29/06/2018 465.19p 469.37p 446.13p 465.19p 471
28/06/2018 453.57p 465.19p 453.57p 465.19p 215
27/06/2018 453.57p 462.87p 446.13p 453.57p 385
26/06/2018 453.57p 453.57p 446.13p 453.57p 215
25/06/2018 453.57p 453.57p 453.57p 453.57p 0
22/06/2018 453.57p 462.87p 453.57p 453.57p 958
21/06/2018 465.19p 465.19p 442.42p 453.57p 2450
20/06/2018 476.34p 476.34p 464.72p 465.19p 57
19/06/2018 476.34p 476.34p 476.34p 476.34p 0
18/06/2018 476.34p 476.34p 471.23p 476.34p 11
15/06/2018 476.34p 476.34p 471.23p 476.34p 1420
14/06/2018 476.34p 476.34p 476.34p 476.34p 0
13/06/2018 476.34p 476.34p 471.69p 476.34p 215
12/06/2018 487.96p 487.96p 441.49p 476.34p 1563
11/06/2018 487.96p 497.25p 464.72p 487.96p 400
08/06/2018 487.96p 511.20p 487.96p 487.96p 98
07/06/2018 487.96p 502.83p 464.72p 487.96p 2366
06/06/2018 487.96p 504.23p 470.30p 487.96p 487
05/06/2018 487.96p 487.96p 469.37p 487.96p 710
04/06/2018 499.58p 499.58p 471.69p 487.96p 517
01/06/2018 499.58p 505.15p 474.02p 499.58p 521
31/05/2018 499.58p 534.43p 474.02p 499.58p 643
30/05/2018 522.81p 522.81p 499.58p 499.58p 469
29/05/2018 522.81p 522.81p 522.81p 522.81p 290
25/05/2018 522.81p 522.81p 515.84p 522.81p 63
24/05/2018 522.81p 522.81p 511.20p 522.81p 780
23/05/2018 522.81p 534.43p 511.20p 522.81p 865
22/05/2018 487.96p 534.43p 487.96p 522.81p 2561
21/05/2018 499.58p 501.90p 464.72p 476.34p 1334
18/05/2018 499.58p 506.55p 499.58p 499.58p 220
17/05/2018 499.58p 506.55p 499.58p 499.58p 282
16/05/2018 499.58p 508.78p 487.96p 499.58p 910
15/05/2018 511.20p 511.20p 487.96p 499.58p 410
14/05/2018 511.20p 511.20p 511.20p 511.20p 0
11/05/2018 511.20p 511.20p 488.42p 511.20p 25
10/05/2018 511.20p 525.17p 487.96p 511.20p 2048
09/05/2018 534.43p 534.43p 464.72p 522.81p 5497
08/05/2018 546.05p 548.37p 534.43p 534.43p 846
04/05/2018 559.99p 559.99p 539.08p 546.05p 2111
03/05/2018 559.99p 559.99p 557.67p 559.99p 0
02/05/2018 580.90p 580.90p 557.67p 557.67p 1394
01/05/2018 580.90p 580.90p 557.68p 580.90p 194
30/04/2018 580.90p 594.85p 557.67p 580.90p 1797
27/04/2018 580.90p 580.90p 562.33p 580.90p 323
26/04/2018 580.90p 601.82p 580.90p 580.90p 16
25/04/2018 580.90p 585.55p 563.71p 580.90p 1206
24/04/2018 580.90p 580.90p 580.90p 580.90p 0
23/04/2018 580.90p 585.55p 580.90p 580.90p 387
20/04/2018 580.90p 580.90p 567.89p 580.90p 290
19/04/2018 580.90p 601.82p 566.96p 580.90p 256
18/04/2018 592.52p 601.82p 559.06p 580.90p 1820
17/04/2018 580.90p 623.89p 580.90p 592.52p 229
16/04/2018 592.52p 601.82p 580.90p 580.90p 42
13/04/2018 615.76p 615.76p 580.90p 592.52p 1777
12/04/2018 615.76p 633.88p 587.89p 615.76p 778
11/04/2018 615.76p 626.91p 585.55p 615.76p 273
10/04/2018 627.38p 627.38p 615.76p 615.76p 0
09/04/2018 627.38p 627.38p 604.14p 627.38p 480
06/04/2018 627.38p 632.02p 604.14p 627.38p 1360
05/04/2018 627.38p 627.38p 627.38p 627.38p 0
04/04/2018 627.38p 627.38p 604.14p 627.38p 377
03/04/2018 627.38p 627.38p 604.14p 627.38p 742
29/03/2018 650.61p 659.91p 606.00p 627.38p 811
28/03/2018 673.85p 673.85p 650.61p 650.61p 1421
27/03/2018 673.85p 673.85p 651.54p 673.85p 384
26/03/2018 673.85p 700.71p 651.54p 673.85p 1268
23/03/2018 673.85p 691.97p 650.62p 673.85p 222
22/03/2018 673.85p 673.85p 650.62p 673.85p 166
21/03/2018 673.85p 673.85p 673.85p 673.85p 0
20/03/2018 673.85p 673.85p 673.85p 673.85p 0
19/03/2018 697.09p 697.09p 673.85p 673.85p 355
16/03/2018 697.09p 697.09p 673.85p 697.09p 148
15/03/2018 697.09p 697.09p 697.09p 697.09p 0
14/03/2018 697.09p 697.09p 673.85p 697.09p 17
13/03/2018 697.09p 697.09p 697.09p 697.09p 0
12/03/2018 720.32p 720.32p 673.85p 697.09p 280
09/03/2018 720.32p 743.56p 720.32p 720.32p 3
08/03/2018 720.32p 720.32p 697.09p 720.32p 278
07/03/2018 720.32p 720.32p 697.09p 720.32p 11
06/03/2018 720.32p 720.32p 697.09p 720.32p 684
05/03/2018 720.32p 737.98p 697.09p 720.32p 290
02/03/2018 720.32p 720.32p 720.32p 720.32p 0
01/03/2018 720.32p 720.32p 697.09p 720.32p 80
28/02/2018 720.32p 720.32p 697.09p 720.32p 44
27/02/2018 720.32p 720.32p 697.09p 720.32p 84
26/02/2018 720.32p 721.24p 697.09p 720.32p 62
23/02/2018 720.32p 720.32p 720.32p 720.32p 0
22/02/2018 720.32p 720.32p 720.32p 720.32p 0
21/02/2018 731.94p 731.94p 697.18p 720.32p 707
20/02/2018 731.94p 732.40p 697.09p 731.94p 101
19/02/2018 731.94p 766.79p 697.09p 731.94p 385
16/02/2018 731.94p 734.26p 697.09p 731.94p 230
15/02/2018 731.94p 736.11p 697.09p 731.94p 753
14/02/2018 731.94p 738.91p 697.10p 731.94p 287
13/02/2018 731.94p 738.91p 697.10p 731.94p 159
12/02/2018 720.32p 743.56p 720.32p 731.94p 481
09/02/2018 720.32p 720.32p 720.32p 720.32p 0
08/02/2018 720.32p 720.32p 697.10p 720.32p 323
07/02/2018 697.09p 720.32p 697.09p 720.32p 873
06/02/2018 720.32p 720.32p 697.09p 697.09p 63
05/02/2018 755.18p 755.18p 743.56p 743.56p 145
02/02/2018 755.18p 755.18p 743.57p 755.18p 352
01/02/2018 755.18p 755.18p 743.56p 755.18p 286
31/01/2018 766.79p 766.79p 743.56p 755.18p 807
30/01/2018 813.27p 836.50p 752.85p 766.79p 155
29/01/2018 813.27p 813.27p 794.68p 813.27p 352
26/01/2018 813.27p 813.27p 813.27p 813.27p 807
25/01/2018 813.27p 813.27p 790.03p 813.27p 11
24/01/2018 813.27p 813.27p 813.27p 813.27p 0
23/01/2018 813.27p 813.27p 813.27p 813.27p 0
22/01/2018 813.27p 813.27p 813.27p 813.27p 0
19/01/2018 813.27p 813.27p 790.03p 813.27p 6978
18/01/2018 813.27p 813.27p 790.04p 813.27p 443
17/01/2018 824.88p 827.21p 790.04p 813.27p 799
16/01/2018 824.88p 824.88p 804.44p 824.88p 16
15/01/2018 824.88p 836.50p 824.88p 824.88p 41
12/01/2018 824.88p 824.88p 824.88p 824.88p 0
11/01/2018 824.88p 824.88p 824.88p 824.88p 0
10/01/2018 824.88p 836.50p 804.44p 824.88p 941
09/01/2018 848.12p 849.05p 845.80p 848.12p 725
08/01/2018 848.12p 859.74p 848.12p 848.12p 564
05/01/2018 848.12p 878.33p 848.12p 848.12p 962
04/01/2018 848.12p 878.33p 845.80p 848.12p 321
03/01/2018 848.12p 882.98p 848.12p 848.12p 311
02/01/2018 848.12p 848.12p 830.69p 848.12p 131
29/12/2017 824.88p 882.98p 824.88p 848.12p 2294
28/12/2017 824.88p 845.80p 824.88p 824.88p 807
27/12/2017 824.88p 824.88p 824.88p 824.88p 1194
22/12/2017 824.88p 845.80p 824.88p 824.88p 80
21/12/2017 824.88p 824.88p 804.44p 824.88p 108
20/12/2017 790.03p 836.50p 790.03p 813.27p 1369
19/12/2017 743.56p 813.27p 743.56p 790.03p 1459
18/12/2017 766.79p 790.02p 743.56p 743.56p 3699
15/12/2017 766.79p 766.79p 766.79p 766.79p 0
14/12/2017 766.79p 766.79p 766.79p 766.79p 0
13/12/2017 766.79p 766.79p 757.50p 766.79p 94
12/12/2017 743.56p 790.02p 743.56p 766.79p 392
11/12/2017 743.56p 766.79p 743.56p 743.56p 323
08/12/2017 708.70p 766.79p 708.70p 743.56p 1260
07/12/2017 708.70p 720.32p 708.70p 708.70p 169
06/12/2017 708.70p 720.32p 708.70p 708.70p 599
05/12/2017 708.70p 708.70p 708.70p 708.70p 0
04/12/2017 708.70p 720.32p 706.38p 708.70p 1474
01/12/2017 685.47p 708.70p 683.14p 708.70p 813
30/11/2017 662.23p 697.09p 659.91p 673.85p 1101
29/11/2017 662.23p 692.44p 657.58p 662.23p 1961
28/11/2017 662.23p 690.12p 662.23p 662.23p 538
27/11/2017 650.61p 690.12p 650.61p 662.23p 661
24/11/2017 650.61p 673.85p 628.31p 650.61p 4422
23/11/2017 662.23p 687.79p 627.38p 662.23p 3281
22/11/2017 662.23p 678.50p 627.38p 662.23p 1297
21/11/2017 708.70p 708.70p 650.61p 662.23p 1695
20/11/2017 731.94p 731.94p 697.09p 708.70p 1318
17/11/2017 755.18p 755.18p 755.18p 755.18p 0
16/11/2017 755.18p 755.18p 720.32p 755.18p 36
15/11/2017 766.79p 769.07p 743.56p 755.18p 278
14/11/2017 766.79p 766.79p 766.79p 766.79p 0
13/11/2017 801.65p 801.65p 743.57p 766.79p 194
10/11/2017 801.65p 801.65p 790.03p 801.65p 839
09/11/2017 813.27p 813.27p 790.03p 801.65p 25
08/11/2017 813.27p 813.27p 790.03p 813.27p 1083
07/11/2017 813.27p 836.50p 799.33p 813.27p 231
06/11/2017 813.27p 813.27p 799.33p 813.27p 11
03/11/2017 813.27p 836.50p 799.33p 813.27p 589
02/11/2017 906.21p 906.21p 813.27p 813.27p 5588
01/11/2017 917.83p 929.45p 882.98p 917.83p 1912
31/10/2017 929.45p 929.45p 917.83p 917.83p 165
30/10/2017 941.07p 952.68p 929.45p 941.07p 167
27/10/2017 941.07p 952.68p 938.74p 941.07p 115
26/10/2017 941.07p 941.07p 929.45p 941.07p 16

*Close Price adjusted for both dividends and splits