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
25/10/2017 941.07p 941.07p 929.46p 941.07p 54
24/10/2017 941.07p 941.07p 929.46p 941.07p 669
23/10/2017 941.07p 952.68p 929.45p 941.07p 1492
20/10/2017 941.07p 941.07p 929.45p 941.07p 866
19/10/2017 941.07p 952.68p 929.45p 941.07p 0
18/10/2017 941.07p 941.07p 929.45p 941.07p 80
17/10/2017 941.07p 941.07p 929.45p 941.07p 2574
16/10/2017 941.07p 941.07p 929.45p 941.07p 526
13/10/2017 941.07p 941.07p 941.07p 941.07p 32
12/10/2017 941.07p 941.07p 941.07p 941.07p 124
11/10/2017 941.07p 941.07p 941.07p 941.07p 1418
10/10/2017 941.07p 941.07p 941.07p 941.07p 188
09/10/2017 941.07p 941.07p 941.07p 941.07p 14
06/10/2017 941.07p 952.68p 929.45p 941.07p 0
05/10/2017 941.07p 941.07p 941.07p 941.07p 5
04/10/2017 941.07p 952.68p 929.45p 941.07p 0
03/10/2017 941.07p 941.07p 941.07p 941.07p 280
02/10/2017 941.07p 952.68p 929.45p 941.07p 265
29/09/2017 941.07p 941.07p 941.07p 941.07p 17
28/09/2017 941.07p 941.07p 941.07p 941.07p 171
27/09/2017 941.07p 941.07p 941.07p 941.07p 108
26/09/2017 964.30p 964.30p 941.07p 941.07p 1275
25/09/2017 964.30p 964.30p 964.30p 964.30p 155
22/09/2017 964.30p 964.30p 964.30p 964.30p 777
21/09/2017 987.54p 987.54p 964.30p 964.30p 2487
20/09/2017 999.16p 999.16p 987.54p 987.54p 1213
19/09/2017 999.16p 999.16p 999.16p 999.16p 609
18/09/2017 999.16p 999.16p 999.16p 999.16p 505
15/09/2017 999.16p 999.16p 999.16p 999.16p 283
14/09/2017 999.16p 999.16p 999.16p 999.16p 1505
13/09/2017 999.16p 999.16p 999.16p 999.16p 0
12/09/2017 999.16p 999.16p 999.16p 999.16p 19
11/09/2017 999.16p 999.16p 999.16p 999.16p 648
08/09/2017 999.16p 999.16p 999.16p 999.16p 1313
07/09/2017 999.16p 999.16p 999.16p 999.16p 5
06/09/2017 999.16p 999.16p 999.16p 999.16p 0
05/09/2017 999.16p 999.16p 975.92p 999.16p 1226
04/09/2017 999.16p 999.16p 999.16p 999.16p 81
01/09/2017 999.16p 999.16p 999.16p 999.16p 323
31/08/2017 999.16p 999.16p 999.16p 999.16p 80
30/08/2017 999.16p 999.16p 999.16p 999.16p 37
29/08/2017 999.16p 999.16p 999.16p 999.16p 0
25/08/2017 999.16p 999.16p 999.16p 999.16p 1189
24/08/2017 999.16p 999.16p 999.16p 999.16p 619
23/08/2017 999.16p 999.16p 999.16p 999.16p 207
22/08/2017 999.16p 999.16p 999.16p 999.16p 1551
21/08/2017 999.16p 999.16p 999.16p 999.16p 8
18/08/2017 999.16p 999.16p 999.16p 999.16p 527
17/08/2017 999.16p 999.16p 999.16p 999.16p 1327
16/08/2017 999.16p 999.16p 999.16p 999.16p 984
15/08/2017 999.16p 999.16p 999.16p 999.16p 218
14/08/2017 999.16p 999.16p 999.16p 999.16p 689
11/08/2017 999.16p 999.16p 999.16p 999.16p 27
10/08/2017 999.16p 999.16p 999.16p 999.16p 1200
09/08/2017 999.16p 999.16p 999.16p 999.16p 27
08/08/2017 952.68p 999.16p 952.68p 999.16p 2020
07/08/2017 952.68p 952.68p 952.68p 952.68p 1179
04/08/2017 952.68p 952.68p 952.68p 952.68p 581
03/08/2017 952.68p 952.68p 952.68p 952.68p 1048
02/08/2017 952.68p 952.68p 952.68p 952.68p 533
01/08/2017 952.68p 952.68p 952.68p 952.68p 435
31/07/2017 941.07p 952.68p 941.07p 952.68p 930
28/07/2017 941.07p 941.07p 941.07p 941.07p 210
27/07/2017 941.07p 941.07p 941.07p 941.07p 437
26/07/2017 929.45p 941.07p 894.59p 941.07p 3313
25/07/2017 894.59p 894.59p 871.36p 894.59p 309
24/07/2017 871.36p 871.36p 871.36p 871.36p 140262
21/07/2017 871.36p 871.36p 871.36p 871.36p 697
20/07/2017 871.36p 871.36p 871.36p 871.36p 559
19/07/2017 871.36p 871.36p 871.36p 871.36p 1076
18/07/2017 871.36p 871.36p 871.36p 871.36p 616
17/07/2017 871.36p 871.36p 871.36p 871.36p 6
14/07/2017 871.36p 871.36p 871.36p 871.36p 350
13/07/2017 871.36p 871.36p 871.36p 871.36p 0
12/07/2017 871.36p 871.36p 871.36p 871.36p 1268
11/07/2017 871.36p 871.36p 871.36p 871.36p 0
10/07/2017 906.21p 917.83p 859.74p 871.36p 3202
07/07/2017 917.83p 929.45p 917.83p 917.83p 461
06/07/2017 917.83p 917.83p 917.83p 917.83p 329
05/07/2017 882.98p 941.07p 871.36p 917.83p 2877
04/07/2017 824.88p 871.36p 801.65p 871.36p 2211
03/07/2017 778.41p 801.65p 778.41p 801.65p 752
30/06/2017 778.41p 778.41p 778.41p 778.41p 520
29/06/2017 778.41p 778.41p 778.41p 778.41p 328
28/06/2017 778.41p 778.41p 778.41p 778.41p 224
27/06/2017 778.41p 778.41p 778.41p 778.41p 1614
26/06/2017 778.41p 778.41p 778.41p 778.41p 133
23/06/2017 778.41p 778.41p 778.41p 778.41p 0
22/06/2017 790.03p 790.03p 778.41p 778.41p 0
21/06/2017 801.65p 801.65p 790.03p 790.03p 0
20/06/2017 801.65p 801.65p 801.65p 801.65p 0
19/06/2017 801.65p 801.65p 801.65p 801.65p 0
16/06/2017 801.65p 808.62p 790.03p 801.65p 722
15/06/2017 801.65p 808.62p 790.03p 801.65p 1204
14/06/2017 801.65p 808.62p 801.65p 801.65p 425
13/06/2017 813.27p 813.27p 790.03p 801.65p 242
12/06/2017 813.27p 813.27p 790.04p 813.27p 91
09/06/2017 813.27p 834.18p 794.68p 813.27p 598
08/06/2017 813.27p 813.27p 813.27p 813.27p 0
07/06/2017 813.27p 834.18p 794.68p 813.27p 836
06/06/2017 813.27p 813.27p 790.03p 813.27p 474
05/06/2017 813.27p 834.18p 794.68p 813.27p 567
02/06/2017 813.27p 834.18p 794.68p 813.27p 221
01/06/2017 801.65p 813.27p 794.68p 813.27p 968
31/05/2017 801.65p 831.86p 790.04p 813.27p 1877
30/05/2017 801.65p 813.27p 790.03p 801.65p 1097
26/05/2017 801.65p 813.17p 801.65p 801.65p 121
25/05/2017 801.65p 813.27p 801.65p 801.65p 96
24/05/2017 801.65p 808.62p 790.03p 801.65p 1659
23/05/2017 801.65p 803.97p 790.03p 801.65p 3505
22/05/2017 801.65p 836.50p 801.65p 801.65p 61
19/05/2017 790.03p 803.97p 790.03p 801.65p 671
18/05/2017 778.41p 813.27p 773.77p 778.41p 14
17/05/2017 766.79p 790.03p 750.54p 778.41p 1772
16/05/2017 766.79p 789.94p 748.21p 766.79p 1822
15/05/2017 801.65p 801.65p 752.85p 766.79p 565
12/05/2017 778.41p 801.65p 778.41p 801.65p 1245
11/05/2017 813.27p 822.56p 766.79p 778.41p 1100
10/05/2017 824.88p 824.88p 790.03p 813.27p 1463
09/05/2017 859.74p 864.29p 790.04p 824.88p 4453
08/05/2017 906.21p 906.21p 836.51p 871.36p 1931
05/05/2017 906.21p 906.21p 882.98p 906.21p 1867
04/05/2017 917.83p 929.45p 883.07p 906.21p 820
03/05/2017 952.68p 952.68p 917.83p 917.83p 985
02/05/2017 952.68p 952.68p 929.46p 952.68p 1444
28/04/2017 952.68p 952.68p 929.46p 952.68p 88
27/04/2017 952.68p 952.68p 929.45p 952.68p 685
26/04/2017 952.68p 966.63p 929.46p 952.68p 1282
25/04/2017 952.68p 952.68p 952.68p 952.68p 0
24/04/2017 952.68p 966.63p 929.46p 952.68p 278
21/04/2017 952.68p 966.63p 929.45p 952.68p 2817
20/04/2017 975.92p 975.92p 929.45p 975.92p 25
19/04/2017 975.92p 975.92p 929.46p 975.92p 326
18/04/2017 999.16p 999.16p 925.53p 987.54p 1281
13/04/2017 999.16p 1,021.46p 999.16p 999.16p 49
12/04/2017 999.16p 999.16p 975.92p 999.16p 16
11/04/2017 1,010.77p 1,010.77p 975.93p 999.16p 4422
10/04/2017 1,010.77p 1,010.77p 999.16p 1,010.77p 1164
07/04/2017 1,010.77p 1,022.30p 999.17p 1,010.77p 1212
06/04/2017 1,034.01p 1,034.01p 999.17p 1,010.77p 123
05/04/2017 1,022.39p 1,034.01p 1,022.39p 1,034.01p 0
04/04/2017 1,022.39p 1,022.39p 976.01p 1,022.39p 105
03/04/2017 1,045.63p 1,045.63p 975.92p 1,022.39p 1242
31/03/2017 1,045.63p 1,045.63p 1,022.39p 1,045.63p 1403
30/03/2017 1,045.63p 1,068.87p 1,045.63p 1,045.63p 0
29/03/2017 1,010.77p 1,045.63p 1,010.77p 1,045.63p 3218
28/03/2017 1,010.77p 1,010.77p 999.16p 1,010.77p 555
27/03/2017 1,010.77p 1,010.77p 999.16p 1,010.77p 1375
24/03/2017 1,022.39p 1,022.39p 1,022.39p 1,022.39p 0
23/03/2017 1,022.39p 1,022.39p 999.16p 1,022.39p 629
22/03/2017 1,022.39p 1,022.39p 999.16p 1,022.39p 290
21/03/2017 1,022.39p 1,031.69p 999.16p 1,022.39p 4176
20/03/2017 1,010.77p 1,010.77p 975.93p 1,010.77p 104
17/03/2017 1,010.77p 1,015.14p 975.93p 1,010.77p 222
16/03/2017 1,010.77p 1,010.77p 975.92p 1,010.77p 1890
15/03/2017 1,010.77p 1,031.69p 977.31p 1,010.77p 1124
14/03/2017 1,010.77p 1,031.69p 975.92p 1,010.77p 924
13/03/2017 1,010.77p 1,010.77p 975.93p 1,010.77p 109
10/03/2017 1,010.77p 1,010.77p 975.92p 1,010.77p 366
09/03/2017 1,045.63p 1,045.63p 999.17p 1,010.77p 7619
08/03/2017 1,092.10p 1,092.10p 1,022.39p 1,045.63p 5447
07/03/2017 1,126.96p 1,135.97p 1,068.87p 1,092.10p 2624
06/03/2017 1,150.19p 1,156.23p 1,092.11p 1,126.96p 8092
03/03/2017 1,161.81p 1,180.40p 1,115.34p 1,161.81p 2948
02/03/2017 1,161.81p 1,161.81p 1,154.37p 1,161.81p 235
01/03/2017 1,161.81p 1,161.81p 1,138.57p 1,161.81p 969
28/02/2017 1,161.81p 1,161.81p 1,138.57p 1,161.81p 1518
27/02/2017 1,161.81p 1,161.81p 1,138.57p 1,161.81p 3354
24/02/2017 1,161.81p 1,161.81p 1,138.57p 1,161.81p 1459
23/02/2017 1,173.43p 1,178.54p 1,138.57p 1,161.81p 2169
22/02/2017 1,173.43p 1,185.05p 1,161.82p 1,173.43p 1347
21/02/2017 1,115.34p 1,180.40p 1,115.34p 1,173.43p 4970
20/02/2017 1,092.10p 1,103.72p 1,068.87p 1,103.72p 306
17/02/2017 999.16p 1,115.34p 999.16p 1,080.48p 5971
16/02/2017 894.59p 1,022.39p 894.59p 975.92p 35402
15/02/2017 859.74p 928.29p 859.74p 894.59p 968
14/02/2017 848.12p 873.68p 836.50p 848.12p 1313
13/02/2017 848.12p 848.12p 836.50p 848.12p 485
10/02/2017 836.50p 901.01p 829.53p 848.12p 1071
09/02/2017 824.88p 836.50p 821.45p 836.50p 1017
08/02/2017 824.88p 824.88p 813.27p 824.88p 1094
07/02/2017 824.88p 834.18p 813.28p 824.88p 327
06/02/2017 824.88p 824.88p 790.03p 824.88p 168
03/02/2017 824.88p 824.88p 813.28p 824.88p 408
02/02/2017 824.88p 834.18p 813.28p 824.88p 270
01/02/2017 824.88p 824.88p 813.27p 824.88p 760
31/01/2017 824.88p 824.88p 813.27p 824.88p 2130
30/01/2017 824.88p 824.88p 813.27p 824.88p 3174
27/01/2017 824.88p 824.88p 813.27p 824.88p 826
26/01/2017 824.88p 831.16p 813.28p 824.88p 292
25/01/2017 836.50p 836.50p 824.88p 824.88p 6
24/01/2017 836.50p 845.80p 813.36p 836.50p 2721
23/01/2017 836.50p 836.50p 813.27p 836.50p 3357
20/01/2017 836.50p 836.50p 813.28p 836.50p 48
19/01/2017 836.50p 836.50p 813.27p 836.50p 1751
18/01/2017 836.50p 836.50p 813.28p 824.88p 12
17/01/2017 836.50p 836.50p 813.27p 836.50p 801
16/01/2017 836.50p 836.50p 813.28p 836.50p 151
13/01/2017 836.50p 836.50p 813.28p 836.50p 518
12/01/2017 836.50p 836.50p 813.27p 836.50p 2840

*Close Price adjusted for both dividends and splits