Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/05/2011 52.00p 52.00p 48.20p 50.00p 1789
03/05/2011 52.00p 52.00p 50.60p 52.00p 0
28/04/2011 52.00p 52.00p 50.60p 52.00p 5001
27/04/2011 52.00p 52.00p 50.60p 52.00p 0
26/04/2011 52.00p 52.00p 50.60p 52.00p 0
21/04/2011 52.00p 52.00p 50.60p 52.00p 0
20/04/2011 52.00p 52.00p 50.60p 52.00p 0
19/04/2011 52.00p 52.00p 50.60p 52.00p 571
18/04/2011 52.00p 52.00p 50.00p 52.00p 0
15/04/2011 52.00p 52.00p 50.00p 52.00p 0
14/04/2011 52.00p 52.00p 50.00p 52.00p 30000
13/04/2011 52.00p 52.00p 50.60p 52.00p 3095
12/04/2011 52.00p 52.00p 50.60p 52.00p 2270
11/04/2011 52.00p 52.00p 50.60p 52.00p 0
08/04/2011 52.00p 52.00p 50.60p 52.00p 0
07/04/2011 52.00p 52.00p 50.60p 52.00p 824
06/04/2011 52.00p 52.00p 50.00p 52.00p 0
05/04/2011 52.00p 52.00p 50.00p 52.00p 32073
04/04/2011 52.00p 52.00p 50.60p 52.00p 2390
01/04/2011 52.00p 52.00p 50.60p 52.00p 200
31/03/2011 52.00p 52.00p 50.00p 52.00p 2750
30/03/2011 52.00p 52.00p 50.60p 52.00p 4335
29/03/2011 52.00p 53.00p 50.30p 52.00p 0
28/03/2011 52.00p 53.00p 50.30p 52.00p 0
25/03/2011 52.00p 53.00p 50.30p 52.00p 32060
24/03/2011 52.00p 53.00p 52.00p 52.00p 200000
23/03/2011 52.00p 54.00p 50.00p 52.00p 0
22/03/2011 52.00p 54.00p 50.00p 52.00p 90000
21/03/2011 50.00p 50.00p 49.00p 50.00p 0
18/03/2011 50.00p 50.00p 49.00p 50.00p 750
17/03/2011 49.50p 52.70p 47.05p 50.00p 896
16/03/2011 46.50p 49.50p 46.50p 49.50p 7500
15/03/2011 49.50p 51.00p 46.50p 46.50p 0
14/03/2011 51.00p 51.00p 47.00p 50.00p 10000
11/03/2011 51.00p 51.00p 48.60p 51.00p 0
10/03/2011 51.00p 51.00p 48.60p 51.00p 0
09/03/2011 51.00p 51.00p 48.60p 51.00p 689
08/03/2011 51.00p 52.50p 51.00p 51.00p 3766
07/03/2011 51.00p 51.00p 50.50p 51.00p 0
04/03/2011 51.00p 51.00p 50.50p 51.00p 0
03/03/2011 53.00p 51.00p 50.50p 51.00p 29933
02/03/2011 53.00p 55.00p 50.00p 53.00p 0
01/03/2011 55.00p 55.00p 50.00p 53.00p 22051
28/02/2011 55.00p 56.50p 52.90p 55.00p 2722
25/02/2011 54.00p 55.00p 54.00p 55.00p 25000
24/02/2011 55.50p 57.50p 53.05p 55.50p 4000
23/02/2011 55.50p 55.50p 53.05p 55.50p 0
22/02/2011 55.50p 55.50p 53.05p 55.50p 41
21/02/2011 55.00p 55.50p 53.05p 55.50p 200
18/02/2011 55.00p 57.00p 52.90p 55.00p 19418
17/02/2011 55.00p 56.00p 52.00p 55.00p 0
16/02/2011 54.00p 56.00p 52.00p 55.00p 0
15/02/2011 54.00p 56.00p 52.00p 54.00p 25000
14/02/2011 54.00p 54.00p 52.25p 54.00p 600
11/02/2011 55.50p 55.50p 54.00p 54.00p 15000
10/02/2011 54.00p 56.00p 54.00p 54.00p 0
09/02/2011 54.00p 56.00p 54.00p 54.00p 0
08/02/2011 56.00p 56.00p 54.00p 54.00p 20000
07/02/2011 55.00p 57.00p 54.00p 54.00p 35124
04/02/2011 52.55p 56.10p 52.00p 52.00p 28073
03/02/2011 50.00p 59.00p 50.00p 54.50p 34000
02/02/2011 50.00p 53.00p 48.75p 53.00p 42876
01/02/2011 48.50p 50.00p 47.50p 47.50p 10000
31/01/2011 48.50p 48.50p 45.88p 48.50p 353
28/01/2011 48.50p 48.50p 48.50p 48.50p 0
27/01/2011 48.50p 48.50p 48.50p 48.50p 0
26/01/2011 48.50p 48.50p 48.50p 48.50p 0
25/01/2011 48.50p 48.50p 48.50p 48.50p 0
24/01/2011 48.50p 48.50p 48.50p 48.50p 0
21/01/2011 48.50p 48.50p 48.50p 48.50p 0
20/01/2011 48.50p 48.50p 48.50p 48.50p 0
19/01/2011 48.50p 48.50p 48.50p 48.50p 0
18/01/2011 49.00p 49.00p 46.75p 48.50p 1750
17/01/2011 49.00p 49.00p 49.00p 49.00p 0
14/01/2011 49.00p 49.00p 49.00p 49.00p 0
13/01/2011 49.00p 50.75p 48.00p 49.00p 0
12/01/2011 49.00p 50.75p 48.00p 49.00p 0
11/01/2011 49.00p 50.75p 48.00p 49.00p 0
10/01/2011 49.00p 50.75p 48.00p 49.00p 10755
07/01/2011 49.00p 49.50p 46.00p 49.00p 1250
06/01/2011 49.00p 50.75p 49.00p 49.00p 13500
05/01/2011 49.00p 49.50p 49.00p 49.00p 0
04/01/2011 49.00p 50.80p 49.00p 49.00p 10000
31/12/2010 49.00p 50.80p 49.00p 49.00p 125
30/12/2010 49.00p 50.80p 49.00p 49.00p 4000
29/12/2010 49.00p 49.50p 49.00p 49.00p 0
24/12/2010 49.00p 49.50p 49.00p 49.00p 0
23/12/2010 49.00p 49.50p 47.85p 49.00p 10000
22/12/2010 49.00p 49.90p 49.00p 49.00p 4800
21/12/2010 49.50p 51.90p 47.00p 49.00p 29230
20/12/2010 49.50p 50.50p 49.50p 49.50p 0
17/12/2010 49.50p 50.50p 49.50p 49.50p 0
16/12/2010 49.50p 50.00p 49.50p 49.50p 0
15/12/2010 49.50p 51.50p 49.50p 49.50p 70000
14/12/2010 49.50p 50.50p 47.75p 49.50p 787
13/12/2010 49.00p 49.00p 48.00p 49.00p 30000
10/12/2010 49.50p 53.25p 49.50p 49.50p 26203
09/12/2010 49.50p 50.50p 49.50p 49.50p 25000
08/12/2010 49.50p 51.90p 49.50p 49.50p 10700
07/12/2010 49.50p 52.00p 47.60p 49.50p 9050
06/12/2010 49.50p 50.50p 47.60p 49.50p 712
03/12/2010 49.50p 50.50p 49.50p 49.50p 0
02/12/2010 49.50p 50.50p 49.50p 49.50p 0
01/12/2010 49.50p 51.00p 49.50p 49.50p 20000
30/11/2010 49.50p 50.50p 49.50p 49.50p 0
29/11/2010 49.50p 51.05p 49.50p 49.50p 3915
26/11/2010 49.50p 51.40p 49.50p 49.50p 730
25/11/2010 49.50p 52.00p 47.00p 52.00p 34096
24/11/2010 50.50p 50.50p 49.50p 49.50p 0
23/11/2010 51.50p 52.50p 50.50p 52.50p 10000
22/11/2010 51.25p 51.25p 50.50p 51.25p 0
19/11/2010 51.25p 52.50p 50.50p 51.25p 7500
18/11/2010 50.50p 52.05p 50.50p 51.25p 559
17/11/2010 51.75p 53.00p 49.50p 53.00p 17725
16/11/2010 52.50p 54.00p 51.75p 51.75p 17111
15/11/2010 55.50p 56.96p 50.50p 52.00p 26925
12/11/2010 55.50p 56.50p 53.50p 55.50p 93000
11/11/2010 55.50p 56.50p 54.00p 55.50p 323
10/11/2010 55.50p 58.00p 54.25p 55.50p 15500
09/11/2010 59.00p 59.00p 54.00p 55.50p 31380
08/11/2010 59.50p 60.00p 58.25p 59.00p 21996
05/11/2010 60.50p 60.50p 59.25p 60.50p 1029
04/11/2010 60.50p 60.50p 59.25p 60.50p 3000
03/11/2010 60.00p 62.00p 59.00p 60.50p 5678
02/11/2010 60.00p 62.00p 57.90p 60.00p 11540
01/11/2010 59.00p 63.00p 59.00p 63.00p 5000
29/10/2010 59.00p 59.50p 56.30p 59.00p 202
28/10/2010 59.00p 62.00p 59.00p 59.00p 1000
27/10/2010 59.00p 59.50p 59.00p 59.00p 0
26/10/2010 59.00p 59.50p 59.00p 59.00p 0
25/10/2010 59.00p 59.50p 56.00p 59.00p 251
22/10/2010 60.50p 60.50p 59.00p 59.00p 877
21/10/2010 60.50p 60.95p 60.00p 60.50p 900
20/10/2010 60.50p 61.00p 58.90p 60.50p 3397
19/10/2010 61.00p 63.88p 59.50p 60.50p 10170
18/10/2010 61.00p 64.00p 59.26p 61.00p 2154
15/10/2010 61.00p 61.50p 59.26p 61.00p 2270
14/10/2010 61.00p 61.50p 61.00p 61.00p 0
13/10/2010 61.00p 61.50p 61.00p 61.00p 0
12/10/2010 61.00p 61.50p 61.00p 61.00p 0
11/10/2010 61.00p 64.00p 61.00p 61.00p 1535
08/10/2010 61.00p 61.50p 61.00p 61.00p 0
07/10/2010 61.00p 64.00p 61.00p 61.00p 3285
06/10/2010 61.00p 61.00p 60.50p 61.00p 0
05/10/2010 60.50p 64.00p 60.00p 61.00p 1575
04/10/2010 60.50p 60.50p 60.50p 60.50p 0
01/10/2010 60.50p 64.00p 60.50p 60.50p 1000
30/09/2010 60.00p 63.00p 60.00p 60.50p 1398
29/09/2010 60.00p 62.70p 59.50p 60.00p 50
28/09/2010 60.00p 60.00p 59.30p 60.00p 500
27/09/2010 60.00p 60.00p 59.50p 60.00p 0
24/09/2010 60.00p 60.00p 58.21p 60.00p 1020
23/09/2010 60.00p 62.40p 58.20p 60.00p 3343
22/09/2010 62.50p 63.00p 59.50p 60.00p 20000
21/09/2010 55.50p 65.00p 54.50p 62.50p 43310
20/09/2010 53.00p 57.00p 53.00p 54.50p 32700
17/09/2010 53.00p 55.00p 53.00p 53.00p 1000
16/09/2010 53.00p 53.50p 53.00p 53.00p 0
15/09/2010 53.00p 53.50p 53.00p 53.00p 0
14/09/2010 53.00p 54.80p 51.00p 53.00p 1886
13/09/2010 53.00p 54.80p 53.00p 53.00p 4
10/09/2010 53.00p 54.80p 53.00p 53.00p 800
09/09/2010 53.00p 53.50p 53.00p 53.00p 0
08/09/2010 53.00p 53.50p 50.96p 53.00p 202000
07/09/2010 53.00p 55.00p 50.96p 53.00p 10500
06/09/2010 53.00p 53.50p 50.96p 53.00p 2247
03/09/2010 53.00p 54.50p 53.00p 53.00p 1475
02/09/2010 53.00p 53.50p 51.00p 53.00p 1600
01/09/2010 53.00p 53.50p 53.00p 53.00p 132075
31/08/2010 52.50p 53.50p 52.50p 53.00p 0
27/08/2010 52.50p 52.50p 51.50p 52.50p 0
26/08/2010 52.50p 52.50p 51.50p 52.50p 0
25/08/2010 52.50p 54.25p 51.50p 52.50p 500
24/08/2010 52.50p 53.50p 51.60p 52.50p 7000
23/08/2010 52.50p 53.00p 51.50p 52.50p 0
20/08/2010 52.50p 52.50p 51.50p 52.50p 0
19/08/2010 52.50p 52.50p 51.50p 52.50p 0
18/08/2010 51.50p 54.00p 51.50p 52.50p 30472
17/08/2010 51.50p 51.50p 51.00p 51.50p 0
16/08/2010 51.50p 51.50p 51.00p 51.50p 0
13/08/2010 51.50p 51.50p 51.00p 51.50p 380000
12/08/2010 51.50p 54.00p 51.00p 51.50p 27250
11/08/2010 51.50p 52.75p 51.00p 51.50p 514
10/08/2010 50.50p 53.25p 48.80p 51.50p 720
09/08/2010 50.00p 52.00p 48.64p 50.50p 3875
06/08/2010 52.50p 52.50p 48.00p 50.00p 8500
05/08/2010 52.50p 54.00p 52.50p 52.50p 100
04/08/2010 52.50p 53.50p 52.50p 52.50p 0
03/08/2010 54.50p 54.50p 48.00p 52.50p 50654
02/08/2010 54.50p 56.50p 54.50p 54.50p 25350
30/07/2010 55.00p 56.50p 54.50p 54.50p 2104
29/07/2010 55.00p 56.50p 53.20p 55.00p 830
28/07/2010 56.00p 56.50p 53.00p 53.00p 16181
27/07/2010 56.00p 56.50p 56.00p 56.00p 0
26/07/2010 56.00p 56.50p 56.00p 56.00p 0
23/07/2010 56.00p 56.50p 56.00p 56.00p 0
22/07/2010 58.50p 58.50p 56.00p 56.00p 10287
21/07/2010 60.50p 61.50p 58.00p 58.50p 11973
20/07/2010 61.00p 61.50p 60.50p 60.50p 0
19/07/2010 62.50p 62.50p 58.00p 61.00p 13299

*Close Price adjusted for both dividends and splits