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
11/01/2017 848.12p 872.29p 813.27p 836.50p 889
10/01/2017 848.12p 873.68p 813.27p 848.12p 2006
09/01/2017 848.12p 848.12p 813.27p 848.12p 222
06/01/2017 848.12p 868.57p 813.28p 848.12p 521
05/01/2017 859.74p 859.74p 813.27p 848.12p 6920
04/01/2017 871.36p 880.65p 836.50p 859.74p 1320
03/01/2017 882.98p 885.30p 859.74p 871.36p 3780
30/12/2016 882.98p 882.98p 882.98p 882.98p 0
29/12/2016 882.98p 882.98p 859.74p 882.98p 269
28/12/2016 882.98p 882.98p 859.74p 882.98p 1392
23/12/2016 882.98p 882.98p 859.74p 882.98p 54
22/12/2016 882.98p 882.98p 859.74p 882.98p 715
21/12/2016 894.59p 894.59p 859.75p 882.98p 3788
20/12/2016 894.59p 894.59p 882.98p 894.59p 4885
19/12/2016 894.59p 894.59p 882.98p 894.59p 4450
16/12/2016 894.59p 894.59p 882.98p 894.59p 114
15/12/2016 894.59p 894.59p 882.98p 894.59p 1047
14/12/2016 894.59p 894.59p 882.98p 894.59p 297
13/12/2016 894.59p 894.59p 882.98p 894.59p 1172
12/12/2016 894.59p 900.45p 882.98p 894.59p 4984
09/12/2016 894.59p 906.21p 882.98p 894.59p 16
08/12/2016 894.59p 894.59p 882.98p 894.59p 1503
07/12/2016 894.59p 894.59p 882.98p 894.59p 1878
06/12/2016 894.59p 894.59p 882.98p 894.59p 652
05/12/2016 882.98p 882.98p 873.67p 882.98p 387
02/12/2016 882.98p 882.98p 859.75p 882.98p 1134
01/12/2016 882.98p 882.98p 859.74p 882.98p 1907
30/11/2016 882.98p 882.98p 859.74p 882.98p 1699
29/11/2016 882.98p 882.98p 859.74p 882.98p 2601
28/11/2016 824.88p 906.20p 818.19p 871.36p 4373
25/11/2016 813.27p 834.64p 799.79p 813.27p 1898
24/11/2016 801.65p 806.16p 781.48p 801.65p 1200
23/11/2016 813.27p 831.86p 799.79p 813.27p 1912
22/11/2016 813.27p 820.24p 790.03p 813.27p 1776
21/11/2016 813.27p 822.47p 798.51p 813.27p 1374
18/11/2016 813.27p 835.57p 790.03p 813.27p 1004
17/11/2016 813.27p 813.27p 795.14p 813.27p 2965
16/11/2016 813.27p 822.47p 811.97p 813.27p 1240
15/11/2016 813.27p 822.56p 810.48p 813.27p 2861
14/11/2016 813.27p 822.47p 794.69p 813.27p 5177
11/11/2016 848.12p 882.05p 790.04p 813.27p 4631
10/11/2016 708.70p 913.95p 708.70p 848.12p 11697
09/11/2016 708.70p 743.56p 679.43p 708.70p 397
08/11/2016 708.70p 711.03p 674.78p 708.70p 2163
07/11/2016 685.47p 717.74p 673.85p 708.70p 1216
04/11/2016 685.47p 685.47p 650.62p 685.47p 1810
03/11/2016 720.32p 743.56p 650.61p 685.47p 84588
02/11/2016 685.47p 743.56p 685.47p 720.32p 2807
01/11/2016 639.00p 697.09p 635.74p 685.47p 3104
31/10/2016 639.00p 649.68p 604.14p 639.00p 2739
28/10/2016 592.52p 639.00p 592.52p 639.00p 2769
27/10/2016 592.52p 604.14p 557.67p 592.52p 2808
26/10/2016 592.52p 592.52p 585.83p 592.52p 696
25/10/2016 580.90p 592.52p 578.58p 592.52p 383
24/10/2016 615.76p 615.76p 552.84p 580.90p 103755
21/10/2016 650.61p 667.34p 580.91p 615.76p 4964
20/10/2016 580.90p 674.78p 580.90p 650.61p 13643
19/10/2016 546.05p 604.14p 546.05p 580.90p 5186
18/10/2016 522.81p 557.67p 513.52p 534.43p 4347
17/10/2016 499.58p 511.20p 494.47p 511.20p 1443
14/10/2016 487.96p 511.20p 487.96p 487.96p 926
13/10/2016 487.96p 504.69p 464.73p 487.96p 2513
12/10/2016 487.96p 498.60p 464.72p 487.96p 1282
11/10/2016 487.96p 504.69p 464.73p 487.96p 2255
10/10/2016 487.96p 502.37p 464.73p 487.96p 1707
07/10/2016 487.96p 499.58p 464.73p 487.96p 303
06/10/2016 487.96p 499.58p 464.72p 487.96p 1243
05/10/2016 487.96p 504.69p 464.72p 487.96p 476
04/10/2016 511.20p 511.20p 464.73p 487.96p 594
03/10/2016 522.81p 522.81p 499.58p 511.20p 47
30/09/2016 534.43p 547.91p 511.20p 522.81p 1339
29/09/2016 534.43p 534.43p 516.77p 534.43p 37
28/09/2016 534.43p 547.91p 515.84p 534.43p 1040
27/09/2016 487.96p 603.21p 487.96p 534.43p 7911
26/09/2016 487.96p 510.27p 464.73p 487.96p 2069
23/09/2016 487.96p 492.61p 464.73p 487.96p 456
22/09/2016 476.34p 497.25p 465.65p 487.96p 2760
21/09/2016 476.34p 476.34p 442.42p 476.34p 181
20/09/2016 476.34p 476.34p 442.42p 476.34p 699
19/09/2016 476.34p 476.34p 446.13p 476.34p 351
16/09/2016 476.34p 476.34p 441.49p 476.34p 710
15/09/2016 476.34p 476.34p 476.34p 476.34p 0
14/09/2016 476.34p 476.34p 441.49p 476.34p 2689
13/09/2016 476.34p 478.67p 476.34p 476.34p 1076
12/09/2016 476.34p 476.34p 464.72p 476.34p 66
09/09/2016 487.96p 492.14p 464.72p 476.34p 1251
08/09/2016 453.11p 534.43p 453.11p 487.96p 5779
07/09/2016 441.49p 464.72p 425.22p 453.11p 1067
06/09/2016 441.49p 441.49p 425.22p 441.49p 269
05/09/2016 441.49p 501.90p 441.49p 441.49p 1497
02/09/2016 441.49p 464.72p 420.58p 441.49p 744
01/09/2016 441.49p 443.35p 441.49p 441.49p 32
31/08/2016 441.49p 441.49p 420.58p 441.49p 42
30/08/2016 441.49p 441.49p 418.25p 441.49p 430
26/08/2016 441.49p 441.49p 418.25p 441.49p 1414
25/08/2016 453.11p 453.11p 418.26p 441.49p 2228
24/08/2016 464.72p 464.72p 441.49p 453.11p 397
23/08/2016 464.72p 501.90p 443.81p 464.72p 4995
22/08/2016 464.72p 506.55p 442.51p 464.72p 5107
19/08/2016 441.49p 483.31p 408.96p 464.72p 2580
18/08/2016 429.87p 460.08p 404.31p 441.49p 279
17/08/2016 418.25p 441.02p 385.73p 429.87p 3955
16/08/2016 371.78p 441.49p 371.78p 441.49p 4000
15/08/2016 336.92p 371.78p 316.01p 371.78p 96732
12/08/2016 325.31p 353.19p 325.31p 336.92p 4541
11/08/2016 313.69p 348.54p 313.69p 325.31p 4109
10/08/2016 325.31p 325.31p 313.69p 313.69p 6479
09/08/2016 336.92p 348.53p 325.31p 325.31p 1837
08/08/2016 348.54p 368.99p 336.92p 336.92p 2980
05/08/2016 348.54p 369.45p 335.53p 348.54p 2970
04/08/2016 348.54p 348.54p 335.53p 348.54p 65
03/08/2016 348.54p 370.85p 348.54p 348.54p 403
02/08/2016 348.54p 371.78p 334.60p 348.54p 5900
01/08/2016 360.16p 534.43p 334.60p 348.54p 1868
29/07/2016 395.02p 404.31p 355.51p 360.16p 11894
28/07/2016 348.54p 404.31p 325.31p 395.02p 10511
27/07/2016 348.54p 355.50p 330.88p 348.54p 1314
26/07/2016 348.54p 355.50p 330.88p 348.54p 1409
25/07/2016 348.54p 355.98p 330.88p 348.54p 755
22/07/2016 348.54p 348.54p 330.88p 348.54p 570
21/07/2016 348.54p 356.90p 325.31p 348.54p 2161
20/07/2016 348.54p 360.15p 330.42p 348.54p 4860
19/07/2016 348.54p 360.63p 348.54p 348.54p 96541
18/07/2016 348.54p 348.54p 348.54p 348.54p 0
15/07/2016 348.54p 366.67p 336.46p 348.54p 881
14/07/2016 348.54p 348.54p 336.46p 348.54p 108
13/07/2016 348.54p 357.84p 334.60p 348.54p 2676
12/07/2016 348.54p 349.47p 332.28p 348.54p 2723
11/07/2016 348.54p 349.47p 348.54p 348.54p 161
08/07/2016 348.54p 348.54p 325.31p 348.54p 646
07/07/2016 348.54p 350.40p 348.54p 348.54p 138
06/07/2016 348.54p 351.80p 329.95p 348.54p 1799
05/07/2016 348.54p 351.80p 348.54p 348.54p 25
04/07/2016 348.54p 353.19p 329.95p 348.54p 2746
01/07/2016 348.54p 366.20p 348.54p 348.54p 653
30/06/2016 325.31p 366.20p 325.31p 348.54p 123
29/06/2016 313.69p 367.13p 313.69p 325.31p 16081
28/06/2016 313.69p 313.69p 278.83p 313.69p 409
27/06/2016 302.07p 319.27p 302.07p 313.69p 1871
24/06/2016 313.69p 325.31p 278.83p 313.69p 2596
23/06/2016 336.92p 336.92p 336.00p 336.92p 968
22/06/2016 336.92p 336.92p 303.00p 336.92p 906
21/06/2016 336.92p 336.92p 311.37p 336.92p 75
20/06/2016 336.92p 336.92p 325.31p 336.92p 4099
17/06/2016 336.92p 336.92p 311.37p 336.92p 108
16/06/2016 336.92p 336.92p 311.37p 336.92p 19
15/06/2016 336.92p 336.92p 311.37p 336.92p 215
14/06/2016 336.92p 336.92p 311.37p 336.92p 122
13/06/2016 302.07p 336.92p 302.07p 336.92p 570
10/06/2016 302.07p 308.58p 300.21p 302.07p 34
09/06/2016 302.07p 325.31p 302.07p 302.07p 2152
08/06/2016 302.07p 313.69p 302.07p 302.07p 2451
07/06/2016 302.07p 302.07p 298.35p 302.07p 264
06/06/2016 302.07p 316.01p 302.07p 302.07p 1256
03/06/2016 302.07p 302.07p 298.35p 302.07p 31
02/06/2016 302.07p 302.07p 302.07p 302.07p 0
01/06/2016 302.07p 316.01p 298.35p 302.07p 186
31/05/2016 302.07p 302.07p 302.07p 302.07p 0
27/05/2016 302.07p 317.87p 295.10p 302.07p 2859
26/05/2016 336.92p 336.92p 302.07p 302.07p 2922
25/05/2016 348.54p 348.54p 302.07p 336.92p 2200
24/05/2016 348.54p 348.54p 325.31p 348.54p 1183
23/05/2016 348.54p 348.54p 348.54p 348.54p 0
20/05/2016 348.54p 357.84p 325.31p 348.54p 493
19/05/2016 348.54p 348.54p 329.95p 348.54p 32
18/05/2016 313.69p 348.54p 313.69p 348.54p 2050
17/05/2016 313.69p 320.66p 313.69p 313.69p 17
16/05/2016 313.69p 343.90p 313.69p 313.69p 2802
13/05/2016 313.69p 348.54p 313.69p 313.69p 5025
12/05/2016 313.69p 334.60p 313.69p 313.69p 3122
11/05/2016 336.92p 362.48p 313.69p 313.69p 3279
10/05/2016 336.92p 348.08p 336.92p 336.92p 9
09/05/2016 325.31p 350.87p 325.31p 336.92p 820
06/05/2016 325.31p 325.31p 304.39p 325.31p 1645
05/05/2016 325.31p 325.31p 304.39p 325.31p 477
04/05/2016 325.31p 325.31p 323.91p 325.31p 887
03/05/2016 313.69p 329.95p 303.00p 325.31p 3599
29/04/2016 336.92p 336.92p 295.10p 313.69p 6592
28/04/2016 348.54p 348.54p 306.72p 336.92p 2451
27/04/2016 360.16p 360.16p 314.04p 348.54p 2781
26/04/2016 371.78p 371.78p 317.53p 360.16p 6813
25/04/2016 371.78p 371.78p 348.54p 371.78p 2152
22/04/2016 371.78p 374.10p 362.48p 371.78p 4319
21/04/2016 406.63p 406.63p 362.48p 371.78p 10951
20/04/2016 383.40p 395.94p 348.54p 383.40p 347
19/04/2016 371.78p 405.47p 354.58p 383.40p 210
18/04/2016 371.78p 371.78p 343.90p 371.78p 169
15/04/2016 371.78p 390.37p 325.31p 371.78p 1291
14/04/2016 383.40p 403.38p 371.78p 371.78p 258
13/04/2016 348.54p 395.02p 348.54p 383.40p 1253
12/04/2016 348.54p 357.84p 325.31p 348.54p 500
11/04/2016 360.16p 360.16p 329.95p 348.54p 694
08/04/2016 360.16p 360.16p 340.41p 360.16p 1107
07/04/2016 360.16p 388.04p 326.24p 360.16p 3380
06/04/2016 360.16p 371.78p 343.90p 360.16p 388
05/04/2016 360.16p 381.07p 325.31p 360.16p 17805
04/04/2016 336.92p 371.78p 336.92p 360.16p 645
01/04/2016 336.92p 367.13p 325.31p 336.92p 1247
31/03/2016 336.92p 336.92p 327.63p 336.92p 129
30/03/2016 371.78p 371.78p 300.52p 336.92p 6608

*Close Price adjusted for both dividends and splits