Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/02/2012 61.50p 67.50p 60.25p 67.50p 40472
14/02/2012 61.50p 67.00p 59.40p 67.00p 17945
13/02/2012 65.00p 67.00p 58.00p 67.00p 53828
10/02/2012 66.50p 67.90p 66.50p 67.00p 14701
09/02/2012 64.50p 68.00p 64.50p 67.00p 82832
08/02/2012 62.50p 64.75p 60.80p 64.50p 20802
07/02/2012 62.50p 65.00p 62.50p 62.50p 1008
06/02/2012 60.00p 62.85p 60.00p 62.50p 12198
03/02/2012 58.50p 60.70p 56.80p 60.00p 4341
02/02/2012 63.50p 65.40p 56.74p 58.50p 38271
01/02/2012 54.00p 65.50p 54.00p 63.50p 139627
31/01/2012 51.50p 54.00p 51.50p 52.50p 52038
30/01/2012 57.50p 59.00p 49.60p 51.50p 54167
27/01/2012 50.00p 60.00p 50.00p 57.50p 37163
26/01/2012 44.00p 52.00p 44.00p 49.50p 62858
25/01/2012 39.00p 45.00p 39.00p 44.00p 174120
24/01/2012 38.00p 38.00p 37.50p 38.00p 383
23/01/2012 35.50p 40.00p 35.50p 38.00p 24927
20/01/2012 35.50p 35.50p 34.80p 35.50p 0
19/01/2012 35.50p 35.50p 34.80p 35.50p 538
18/01/2012 36.00p 36.00p 34.90p 35.50p 4274
17/01/2012 35.50p 38.00p 35.50p 36.00p 3000
16/01/2012 34.50p 34.50p 34.00p 34.50p 3334
13/01/2012 34.50p 34.50p 34.00p 34.50p 1532
12/01/2012 34.50p 36.00p 34.00p 34.50p 20014
11/01/2012 34.50p 36.00p 34.00p 34.50p 8778
10/01/2012 34.50p 36.00p 33.90p 34.50p 95567
09/01/2012 32.00p 36.00p 32.00p 34.50p 26036
06/01/2012 31.00p 33.00p 31.00p 32.00p 8625
05/01/2012 30.00p 31.00p 30.00p 31.00p 7500
04/01/2012 30.00p 31.50p 30.00p 30.00p 7500
03/01/2012 30.00p 31.50p 30.00p 30.00p 761
30/12/2011 30.00p 31.50p 29.00p 30.00p 11500
29/12/2011 28.50p 30.00p 28.00p 30.00p 8340
28/12/2011 28.50p 29.90p 28.50p 28.50p 100
23/12/2011 28.50p 30.00p 28.50p 28.50p 15000
22/12/2011 28.50p 29.70p 28.50p 28.50p 18974
21/12/2011 28.50p 28.50p 27.60p 28.50p 8000
20/12/2011 28.50p 29.40p 27.60p 28.50p 3490
19/12/2011 29.00p 31.70p 28.44p 28.50p 53116
16/12/2011 26.50p 27.95p 26.50p 26.50p 626
15/12/2011 27.00p 28.00p 26.00p 26.50p 0
14/12/2011 26.00p 28.00p 26.00p 26.50p 31626
13/12/2011 25.25p 26.96p 23.75p 26.00p 184487
12/12/2011 25.25p 26.00p 24.55p 25.25p 57500
09/12/2011 25.25p 25.90p 24.55p 25.25p 0
08/12/2011 24.75p 25.90p 24.55p 25.25p 7812
07/12/2011 24.50p 25.90p 24.50p 24.75p 264
06/12/2011 24.75p 24.75p 23.53p 24.75p 1302
05/12/2011 24.75p 24.75p 24.00p 24.75p 700
02/12/2011 24.75p 24.75p 24.00p 24.75p 2750
01/12/2011 24.75p 25.94p 24.75p 24.75p 800
30/11/2011 24.75p 26.11p 24.75p 24.75p 0
29/11/2011 24.75p 26.11p 24.75p 24.75p 0
28/11/2011 24.75p 26.11p 24.75p 24.75p 17525
25/11/2011 24.75p 26.00p 24.75p 24.75p 5000
24/11/2011 24.75p 26.50p 24.00p 24.75p 20000
23/11/2011 24.75p 24.75p 23.55p 24.75p 0
22/11/2011 24.75p 24.75p 23.55p 24.75p 600
21/11/2011 24.75p 24.75p 23.53p 24.75p 2000
18/11/2011 24.00p 26.00p 22.80p 24.75p 12798
17/11/2011 24.00p 25.00p 24.00p 24.00p 183679
16/11/2011 24.00p 24.00p 22.80p 24.00p 212
15/11/2011 24.00p 24.00p 22.80p 24.00p 1107
14/11/2011 24.00p 25.54p 24.00p 24.00p 0
11/11/2011 25.50p 25.54p 24.00p 24.00p 25901
10/11/2011 25.50p 25.50p 25.00p 25.50p 300000
09/11/2011 26.50p 27.80p 25.75p 26.00p 51785
08/11/2011 24.00p 27.97p 24.00p 26.50p 52437
07/11/2011 24.00p 24.00p 23.00p 24.00p 0
04/11/2011 24.00p 24.00p 23.00p 24.00p 0
03/11/2011 24.00p 24.00p 23.00p 24.00p 2600
02/11/2011 24.00p 24.00p 23.00p 24.00p 2500
01/11/2011 24.00p 24.00p 23.00p 24.00p 0
31/10/2011 24.00p 24.00p 23.00p 24.00p 0
28/10/2011 24.00p 24.00p 23.00p 24.00p 0
27/10/2011 24.00p 24.00p 23.00p 24.00p 10000
26/10/2011 24.00p 24.00p 23.00p 24.00p 460
25/10/2011 24.00p 25.00p 22.60p 24.00p 100174
24/10/2011 24.00p 25.00p 22.00p 24.00p 1244
21/10/2011 27.00p 28.25p 24.00p 24.00p 11000
20/10/2011 27.00p 27.00p 27.00p 27.00p 25000
19/10/2011 27.00p 28.90p 27.00p 27.00p 0
18/10/2011 27.00p 28.90p 27.00p 27.00p 0
17/10/2011 27.00p 28.90p 27.00p 27.00p 0
14/10/2011 27.00p 28.90p 27.00p 27.00p 11770
13/10/2011 27.00p 27.00p 27.00p 27.00p 0
12/10/2011 27.00p 27.00p 27.00p 27.00p 25000
11/10/2011 27.00p 27.00p 26.50p 27.00p 50000
10/10/2011 26.00p 27.25p 26.00p 27.00p 23679
07/10/2011 26.00p 26.50p 26.00p 26.00p 0
06/10/2011 26.00p 26.50p 26.00p 26.00p 0
05/10/2011 26.00p 26.50p 26.00p 26.00p 0
04/10/2011 26.00p 26.50p 26.00p 26.00p 125000
03/10/2011 26.00p 26.00p 26.00p 26.00p 0
30/09/2011 26.00p 26.00p 26.00p 26.00p 0
29/09/2011 26.00p 26.00p 26.00p 26.00p 5244
28/09/2011 25.50p 26.00p 25.50p 26.00p 50000
27/09/2011 24.50p 25.50p 24.50p 25.50p 5000
26/09/2011 24.50p 24.50p 24.50p 24.50p 10000
23/09/2011 24.50p 24.50p 23.00p 24.50p 0
22/09/2011 24.50p 24.50p 23.00p 24.50p 70125
21/09/2011 23.00p 24.50p 22.00p 24.50p 0
20/09/2011 23.00p 23.00p 23.00p 23.00p 25000
19/09/2011 23.00p 23.00p 22.11p 23.00p 888
16/09/2011 21.00p 23.00p 21.00p 23.00p 49237
15/09/2011 21.00p 22.50p 20.00p 22.50p 300000
14/09/2011 19.50p 20.00p 19.50p 20.00p 100500
13/09/2011 19.50p 19.50p 18.15p 19.50p 108
12/09/2011 19.50p 19.80p 19.50p 19.50p 108
09/09/2011 19.00p 19.20p 17.72p 19.00p 0
08/09/2011 19.00p 19.20p 17.72p 19.00p 14089
07/09/2011 19.00p 19.00p 19.00p 19.00p 6000
06/09/2011 19.00p 20.00p 15.00p 19.00p 0
05/09/2011 20.00p 20.00p 15.00p 15.00p 40000
02/09/2011 21.50p 22.50p 20.00p 20.00p 0
01/09/2011 21.50p 21.50p 21.50p 21.50p 0
31/08/2011 21.50p 21.50p 21.50p 21.50p 15600
30/08/2011 21.50p 21.80p 20.15p 21.50p 0
26/08/2011 21.50p 21.80p 20.15p 21.50p 0
25/08/2011 21.50p 21.80p 20.15p 21.50p 11207
24/08/2011 21.50p 22.50p 21.50p 21.50p 0
23/08/2011 22.00p 22.50p 21.50p 21.50p 1000
22/08/2011 22.50p 22.50p 19.00p 22.00p 20300
19/08/2011 22.50p 23.00p 22.50p 22.50p 0
18/08/2011 22.50p 23.00p 22.50p 22.50p 500
17/08/2011 24.50p 24.50p 20.00p 22.50p 57934
16/08/2011 24.50p 25.50p 23.00p 24.50p 0
15/08/2011 24.50p 25.50p 23.00p 24.50p 0
12/08/2011 25.50p 25.50p 23.00p 24.50p 30000
11/08/2011 25.50p 25.50p 23.00p 25.50p 12500
10/08/2011 23.50p 27.00p 23.00p 23.00p 15000
09/08/2011 25.00p 26.00p 22.05p 23.50p 8258
08/08/2011 26.00p 27.85p 25.00p 26.00p 0
05/08/2011 26.00p 27.85p 25.00p 26.50p 6927
04/08/2011 30.50p 30.50p 22.00p 27.00p 70000
03/08/2011 30.50p 30.50p 30.50p 30.50p 0
02/08/2011 30.50p 30.50p 30.00p 30.50p 0
01/08/2011 30.00p 30.50p 30.00p 30.50p 0
29/07/2011 37.50p 37.50p 28.00p 30.00p 20897
28/07/2011 37.50p 38.50p 35.00p 37.50p 0
27/07/2011 38.50p 38.50p 35.00p 37.50p 1378
26/07/2011 40.00p 40.00p 37.00p 38.50p 12230
25/07/2011 40.00p 41.30p 40.00p 40.00p 0
22/07/2011 40.00p 41.30p 40.00p 40.00p 1625
21/07/2011 38.00p 41.40p 35.50p 40.00p 6803
20/07/2011 35.50p 35.50p 34.15p 35.50p 4864
19/07/2011 35.50p 35.50p 34.15p 35.50p 0
18/07/2011 35.50p 35.50p 34.15p 35.50p 1700
15/07/2011 35.50p 36.50p 35.50p 35.50p 2330
14/07/2011 35.50p 38.50p 35.50p 35.50p 0
13/07/2011 35.50p 38.50p 35.50p 35.50p 0
12/07/2011 35.50p 38.50p 35.50p 35.50p 0
11/07/2011 38.50p 38.50p 35.50p 35.50p 0
08/07/2011 38.50p 38.50p 38.50p 38.50p 0
07/07/2011 38.50p 38.50p 35.15p 38.50p 0
06/07/2011 38.50p 38.50p 35.15p 38.50p 0
05/07/2011 38.50p 38.50p 35.15p 38.50p 0
04/07/2011 38.50p 38.50p 35.15p 38.50p 0
01/07/2011 38.50p 38.50p 35.15p 38.50p 0
30/06/2011 38.50p 38.50p 35.15p 38.50p 0
29/06/2011 38.50p 38.50p 35.15p 38.50p 0
28/06/2011 38.50p 38.50p 35.15p 38.50p 0
27/06/2011 38.50p 38.50p 35.15p 38.50p 0
24/06/2011 38.50p 38.50p 35.15p 38.50p 1000
23/06/2011 38.50p 38.50p 38.50p 38.50p 0
22/06/2011 38.50p 38.50p 38.50p 38.50p 0
21/06/2011 38.50p 38.50p 38.50p 38.50p 0
20/06/2011 38.50p 38.50p 38.50p 38.50p 0
17/06/2011 38.50p 38.50p 36.00p 38.50p 0
16/06/2011 38.50p 38.50p 36.00p 38.50p 0
15/06/2011 38.50p 38.50p 36.00p 38.50p 30000
14/06/2011 41.50p 41.50p 35.70p 38.50p 4500
13/06/2011 41.50p 41.50p 41.50p 41.50p 0
10/06/2011 41.50p 41.50p 39.00p 41.50p 0
09/06/2011 41.50p 41.50p 39.00p 41.50p 0
08/06/2011 41.50p 41.50p 39.00p 41.50p 517
07/06/2011 41.50p 42.00p 41.50p 41.50p 9
06/06/2011 44.00p 44.00p 41.50p 41.50p 3438
03/06/2011 45.00p 45.00p 40.00p 44.00p 33000
02/06/2011 45.00p 45.00p 44.00p 45.00p 15542
01/06/2011 45.50p 45.50p 44.00p 45.00p 2358
31/05/2011 45.00p 46.00p 44.30p 45.50p 25514
27/05/2011 41.50p 45.00p 41.50p 45.00p 65000
26/05/2011 41.50p 43.50p 38.12p 41.50p 0
25/05/2011 41.50p 43.50p 38.12p 41.50p 0
24/05/2011 41.50p 43.50p 38.12p 41.50p 0
23/05/2011 41.50p 43.50p 38.12p 41.50p 0
20/05/2011 41.50p 43.50p 38.12p 41.50p 4346
19/05/2011 41.50p 42.50p 40.00p 41.50p 0
18/05/2011 42.50p 42.50p 40.00p 41.50p 8000
17/05/2011 44.50p 44.50p 42.00p 42.50p 25000
16/05/2011 43.50p 44.50p 40.00p 44.50p 2500
13/05/2011 43.00p 43.50p 40.00p 43.50p 400
12/05/2011 42.00p 42.50p 40.10p 42.50p 50000
11/05/2011 41.00p 42.80p 41.00p 42.00p 112570
10/05/2011 50.00p 50.00p 41.00p 41.00p 43575
09/05/2011 50.00p 50.00p 48.20p 50.00p 89
06/05/2011 50.00p 52.00p 48.20p 50.00p 0
05/05/2011 50.00p 52.00p 48.20p 50.00p 0

*Close Price adjusted for both dividends and splits