Realm Therapeutics (RLM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Realm Therapeutics

Date Open High Low Close* Volume
26/03/2019 11.50p 11.50p 10.00p 11.50p 164353
25/03/2019 11.50p 11.50p 10.58p 11.50p 57488
22/03/2019 11.50p 12.48p 10.60p 11.50p 52000
21/03/2019 11.00p 12.00p 10.60p 11.00p 186192
20/03/2019 10.50p 11.85p 10.10p 11.50p 175773
19/03/2019 10.00p 10.50p 9.58p 10.50p 150817
18/03/2019 10.00p 10.00p 9.50p 10.00p 235833
15/03/2019 9.35p 10.00p 9.11p 10.00p 530452
14/03/2019 9.35p 9.35p 9.04p 9.35p 163625
13/03/2019 9.35p 9.50p 9.01p 9.35p 119603
12/03/2019 9.35p 9.35p 9.00p 9.35p 86699
11/03/2019 9.45p 9.45p 9.21p 9.45p 38091
08/03/2019 9.25p 9.45p 9.10p 9.45p 165759
07/03/2019 9.50p 9.50p 9.10p 9.25p 84918
06/03/2019 9.75p 9.75p 9.57p 9.75p 139523
05/03/2019 9.75p 10.00p 9.50p 9.75p 462961
04/03/2019 10.13p 10.20p 9.30p 9.90p 1269975
01/03/2019 9.63p 10.50p 9.63p 10.20p 674157
28/02/2019 9.88p 9.94p 9.33p 9.63p 666614
27/02/2019 8.63p 10.50p 8.50p 10.00p 2665293
26/02/2019 8.13p 8.69p 8.12p 8.45p 462791
25/02/2019 8.13p 8.31p 7.90p 8.13p 249998
22/02/2019 8.13p 8.48p 7.81p 8.13p 353251
21/02/2019 7.63p 8.45p 7.50p 8.13p 679178
20/02/2019 7.75p 8.00p 7.31p 7.50p 446490
19/02/2019 8.50p 8.50p 7.13p 7.75p 1630689
18/02/2019 8.00p 9.35p 8.00p 8.50p 1396827
15/02/2019 6.88p 7.13p 6.75p 7.13p 11250
14/02/2019 7.13p 7.24p 6.75p 6.88p 48174
13/02/2019 7.13p 7.13p 7.13p 7.13p 0
12/02/2019 7.25p 7.25p 6.75p 7.13p 96939
11/02/2019 7.25p 7.25p 7.25p 7.25p 0
08/02/2019 7.25p 7.25p 7.00p 7.25p 41797
07/02/2019 7.25p 7.25p 7.00p 7.25p 25319
06/02/2019 7.38p 7.39p 7.20p 7.25p 60750
05/02/2019 7.00p 7.00p 7.00p 7.38p 80281
04/02/2019 7.38p 7.38p 7.02p 7.38p 25000
01/02/2019 7.38p 7.38p 7.00p 7.38p 64701
31/01/2019 7.38p 7.38p 7.00p 7.38p 49432
30/01/2019 7.38p 7.38p 7.00p 7.38p 1571
29/01/2019 7.38p 7.40p 7.00p 7.38p 10420
28/01/2019 7.38p 7.38p 7.00p 7.38p 79616
25/01/2019 7.38p 7.38p 7.08p 7.38p 66032
24/01/2019 7.38p 7.48p 7.08p 7.38p 2944
23/01/2019 7.38p 7.38p 7.08p 7.38p 59880
22/01/2019 7.38p 7.38p 7.08p 7.38p 50000
21/01/2019 7.38p 7.48p 7.04p 7.38p 73530
18/01/2019 7.38p 7.38p 7.38p 7.38p 133511
17/01/2019 7.38p 7.38p 7.04p 7.38p 18273
16/01/2019 7.38p 7.50p 7.07p 7.38p 50000
15/01/2019 7.25p 7.25p 7.19p 7.25p 14732
14/01/2019 7.25p 7.25p 7.20p 7.25p 11500
11/01/2019 7.25p 7.30p 7.00p 7.25p 100082
10/01/2019 6.75p 7.43p 6.75p 7.25p 242214
09/01/2019 6.85p 6.93p 6.50p 6.75p 97334
08/01/2019 7.10p 7.42p 6.85p 7.10p 92391
07/01/2019 6.75p 7.10p 6.60p 7.10p 204984
04/01/2019 6.75p 6.75p 6.75p 6.75p 0
03/01/2019 6.75p 7.00p 6.50p 6.75p 69884
02/01/2019 7.00p 7.13p 6.55p 6.75p 170418
01/01/2019 7.38p 7.38p 6.50p 7.00p 162204
31/12/2018 7.38p 7.38p 6.50p 7.00p 162204
28/12/2018 7.38p 7.62p 7.05p 7.38p 102960
27/12/2018 7.38p 7.64p 7.20p 7.38p 40349
26/12/2018 6.50p 8.32p 6.50p 7.38p 981812
25/12/2018 6.50p 8.32p 6.50p 7.38p 981812
24/12/2018 6.50p 8.32p 6.50p 7.38p 981812
21/12/2018 5.80p 7.00p 5.80p 6.50p 427262
20/12/2018 6.40p 6.40p 5.80p 5.80p 299712
19/12/2018 7.25p 7.25p 6.40p 6.40p 304449
18/12/2018 7.25p 7.32p 7.01p 7.25p 41785
17/12/2018 7.50p 7.50p 7.25p 7.25p 60000
14/12/2018 7.70p 7.70p 7.50p 7.50p 55000
13/12/2018 7.70p 7.70p 7.43p 7.70p 100244
12/12/2018 7.70p 7.83p 7.43p 7.70p 67035
11/12/2018 7.70p 7.85p 7.70p 7.70p 50000
10/12/2018 7.70p 7.99p 7.55p 7.70p 100478
07/12/2018 8.50p 8.50p 7.40p 7.70p 339800
06/12/2018 8.50p 8.85p 8.50p 8.50p 5649
05/12/2018 8.50p 9.00p 8.10p 8.50p 135715
04/12/2018 8.75p 9.00p 8.50p 8.75p 8952
03/12/2018 9.25p 9.50p 8.55p 8.75p 50251
30/11/2018 9.50p 9.99p 9.00p 9.25p 182491
29/11/2018 10.50p 11.00p 8.33p 10.00p 1484804
28/11/2018 8.75p 10.85p 8.75p 9.50p 1320903
27/11/2018 8.60p 9.00p 8.60p 8.75p 187504
26/11/2018 8.60p 8.90p 8.60p 8.60p 135589
23/11/2018 8.60p 9.00p 8.35p 8.60p 164289
22/11/2018 8.25p 9.00p 8.25p 8.60p 124575
21/11/2018 8.25p 8.25p 8.25p 8.25p 0
20/11/2018 8.25p 8.25p 8.00p 8.25p 52866
19/11/2018 8.25p 8.25p 8.25p 8.25p 0
16/11/2018 8.25p 8.25p 8.25p 8.25p 0
15/11/2018 8.25p 8.25p 8.25p 8.25p 0
14/11/2018 8.25p 8.25p 8.25p 8.25p 0
13/11/2018 8.25p 8.25p 8.25p 8.25p 0
12/11/2018 8.25p 8.25p 8.25p 8.25p 0
09/11/2018 8.25p 8.25p 8.25p 8.25p 0
08/11/2018 8.25p 8.25p 8.25p 8.25p 16370
07/11/2018 8.25p 8.25p 8.14p 8.25p 7900
06/11/2018 8.25p 8.50p 8.25p 8.50p 187699
05/11/2018 8.25p 8.50p 8.13p 8.50p 178015
02/11/2018 8.25p 8.25p 8.25p 8.25p 0
01/11/2018 8.25p 8.50p 8.25p 8.25p 100000
31/10/2018 8.25p 8.50p 8.25p 8.25p 20000
30/10/2018 8.25p 8.50p 8.00p 8.50p 60782
29/10/2018 8.25p 8.25p 8.25p 8.25p 0
26/10/2018 8.25p 8.25p 8.25p 8.25p 0
25/10/2018 8.25p 8.25p 8.25p 8.25p 0
24/10/2018 8.25p 8.25p 8.00p 8.25p 79980
23/10/2018 8.25p 8.50p 8.10p 8.50p 38172
22/10/2018 8.25p 8.25p 8.25p 8.25p 0
19/10/2018 8.25p 8.48p 8.13p 8.25p 50817
18/10/2018 8.25p 8.50p 8.25p 8.50p 50000
17/10/2018 8.25p 8.25p 8.13p 8.25p 3532
16/10/2018 8.25p 8.48p 8.13p 8.25p 9123
15/10/2018 8.25p 8.50p 8.25p 8.25p 25000
12/10/2018 8.25p 8.50p 8.12p 8.50p 128223
11/10/2018 8.25p 8.50p 8.25p 8.50p 225000
10/10/2018 8.25p 8.25p 8.05p 8.25p 2380
09/10/2018 8.25p 8.25p 8.10p 8.25p 21428
08/10/2018 8.25p 8.50p 8.25p 8.25p 17506
05/10/2018 8.25p 8.25p 8.05p 8.25p 5235
04/10/2018 8.25p 8.25p 8.25p 8.25p 0
03/10/2018 8.75p 8.83p 8.25p 8.25p 57000
02/10/2018 8.75p 8.75p 8.50p 8.75p 25000
01/10/2018 9.25p 9.78p 8.71p 8.75p 86682
28/09/2018 8.50p 8.50p 8.25p 8.25p 100000
27/09/2018 9.75p 9.75p 8.03p 8.50p 98378
26/09/2018 9.75p 9.90p 9.50p 9.75p 35000
25/09/2018 9.75p 9.75p 9.75p 9.75p 0
24/09/2018 9.75p 9.75p 9.50p 9.75p 25000
21/09/2018 9.75p 9.75p 9.61p 9.75p 109338
20/09/2018 9.75p 10.00p 9.75p 9.75p 225000
19/09/2018 9.25p 11.00p 9.25p 9.75p 503920
18/09/2018 9.50p 10.50p 9.00p 9.25p 45000
17/09/2018 9.00p 10.11p 9.00p 9.50p 45500
14/09/2018 10.25p 10.25p 10.25p 10.25p 0
13/09/2018 10.25p 10.39p 10.25p 10.25p 48065
12/09/2018 10.25p 10.39p 10.25p 10.25p 5235
11/09/2018 10.25p 10.25p 10.01p 10.25p 22204
10/09/2018 10.50p 10.50p 10.11p 10.25p 21081
07/09/2018 10.50p 11.00p 10.50p 10.50p 10091
06/09/2018 10.50p 11.00p 10.00p 10.50p 99786
05/09/2018 10.50p 10.50p 10.50p 10.50p 0
04/09/2018 11.50p 11.50p 10.00p 10.50p 117078
03/09/2018 11.50p 11.50p 10.85p 11.50p 66718
31/08/2018 11.50p 11.54p 11.26p 11.50p 20040
30/08/2018 11.50p 11.60p 11.50p 11.50p 6637
29/08/2018 11.50p 11.75p 11.26p 11.50p 23441
28/08/2018 11.50p 11.78p 11.50p 11.50p 1000
24/08/2018 13.00p 13.00p 11.20p 11.50p 133233
23/08/2018 13.00p 13.00p 12.20p 13.00p 26761
22/08/2018 13.00p 13.00p 12.41p 13.00p 8642
21/08/2018 13.00p 13.00p 12.00p 13.00p 40996
20/08/2018 12.00p 13.00p 12.00p 13.00p 28100
17/08/2018 12.50p 13.00p 11.61p 12.00p 65211
16/08/2018 13.50p 14.00p 12.00p 12.50p 294907
15/08/2018 19.50p 19.50p 12.99p 13.50p 584309
14/08/2018 23.50p 25.00p 16.00p 19.50p 433074
13/08/2018 39.00p 40.00p 38.00p 40.00p 35865
10/08/2018 39.00p 40.00p 39.00p 40.00p 24000
09/08/2018 39.00p 40.00p 39.00p 39.00p 5000
08/08/2018 39.00p 39.00p 38.52p 39.00p 3294
07/08/2018 39.00p 39.00p 39.00p 39.00p 35000
06/08/2018 38.50p 40.00p 38.50p 39.00p 5000
03/08/2018 38.50p 38.50p 38.50p 38.50p 0
02/08/2018 38.50p 38.50p 38.50p 38.50p 0
01/08/2018 38.50p 39.75p 38.50p 38.50p 1600
31/07/2018 38.50p 38.50p 38.50p 38.50p 0
30/07/2018 38.00p 39.00p 37.13p 38.50p 12036
27/07/2018 38.00p 39.00p 38.00p 38.00p 1000
26/07/2018 38.00p 38.00p 38.00p 38.00p 0
25/07/2018 38.00p 38.00p 38.00p 38.00p 0
24/07/2018 38.00p 38.00p 38.00p 38.00p 0
23/07/2018 38.00p 38.00p 37.13p 38.00p 88
20/07/2018 38.00p 38.00p 38.00p 38.00p 20000
19/07/2018 38.00p 38.00p 37.10p 38.00p 20850
18/07/2018 38.00p 39.00p 38.00p 38.00p 200
17/07/2018 38.00p 38.00p 38.00p 38.00p 0
16/07/2018 38.00p 40.00p 38.00p 38.00p 1566000
13/07/2018 38.00p 40.00p 38.00p 38.00p 1387
12/07/2018 37.50p 40.00p 36.10p 38.00p 19919
11/07/2018 38.50p 40.00p 38.50p 40.00p 10000
10/07/2018 38.50p 40.00p 38.50p 38.50p 15821
09/07/2018 38.50p 38.50p 38.50p 38.50p 0
06/07/2018 38.50p 38.50p 38.50p 38.50p 0
05/07/2018 38.50p 38.50p 38.50p 38.50p 0
04/07/2018 38.50p 38.50p 38.50p 38.50p 0
03/07/2018 38.50p 38.50p 38.50p 38.50p 0
02/07/2018 38.50p 38.95p 38.50p 38.50p 924
29/06/2018 38.50p 38.50p 38.50p 38.50p 0
28/06/2018 38.50p 38.95p 38.50p 38.50p 12811
27/06/2018 38.50p 40.00p 38.50p 38.50p 611
26/06/2018 38.50p 38.95p 37.00p 38.50p 10557
25/06/2018 38.50p 38.50p 37.00p 38.50p 561
22/06/2018 38.50p 38.50p 38.50p 38.50p 0
21/06/2018 38.50p 38.50p 37.51p 38.50p 3631
20/06/2018 38.50p 38.50p 38.50p 38.50p 0
19/06/2018 38.50p 38.50p 38.50p 38.50p 0

*Close Price adjusted for both dividends and splits