Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/07/2010 62.50p 62.50p 61.50p 62.50p 3000
15/07/2010 62.50p 62.50p 61.50p 62.50p 0
14/07/2010 62.50p 62.50p 60.25p 62.50p 34
13/07/2010 62.50p 62.50p 61.50p 62.50p 0
12/07/2010 63.00p 63.76p 61.00p 63.00p 225418
09/07/2010 63.00p 63.00p 61.50p 63.00p 0
08/07/2010 62.00p 63.00p 61.50p 63.00p 100000
07/07/2010 67.50p 67.50p 60.00p 63.00p 196204
06/07/2010 69.50p 69.50p 65.00p 65.00p 130821
05/07/2010 70.50p 70.50p 67.15p 69.50p 51452
02/07/2010 71.50p 72.50p 71.50p 71.50p 0
01/07/2010 78.80p 78.80p 68.80p 72.50p 1934
30/06/2010 78.80p 85.00p 78.80p 78.80p 0
29/06/2010 78.80p 85.00p 76.30p 80.00p 65041
28/06/2010 78.80p 85.00p 78.80p 78.80p 0
25/06/2010 78.80p 85.00p 78.80p 78.80p 1500
24/06/2010 78.80p 85.00p 78.80p 78.80p 20000
23/06/2010 78.80p 85.00p 78.80p 78.80p 0
22/06/2010 85.00p 85.00p 77.50p 77.50p 22950
21/06/2010 85.00p 85.00p 81.30p 82.50p 16576
18/06/2010 85.00p 85.00p 81.30p 85.00p 51250
17/06/2010 87.50p 88.50p 81.30p 85.00p 10099
16/06/2010 87.50p 87.50p 82.50p 87.50p 7688
15/06/2010 88.80p 88.80p 82.50p 87.50p 4984
14/06/2010 88.80p 88.80p 82.50p 88.80p 3351
11/06/2010 86.30p 89.25p 85.00p 88.80p 2657
10/06/2010 80.00p 90.00p 80.00p 86.30p 15350
09/06/2010 80.00p 80.00p 78.80p 80.00p 7000
08/06/2010 80.00p 84.00p 80.00p 80.00p 120
07/06/2010 81.30p 81.30p 73.38p 78.80p 52743
04/06/2010 90.00p 90.00p 73.38p 81.30p 33663
03/06/2010 93.80p 97.50p 90.00p 95.00p 0
02/06/2010 92.50p 97.00p 90.00p 93.80p 564
01/06/2010 97.50p 102.40p 85.00p 92.50p 8407
28/05/2010 110.00p 114.50p 90.00p 97.50p 7508
27/05/2010 140.00p 140.00p 140.00p 140.00p 0
26/05/2010 140.00p 140.00p 140.00p 140.00p 0
25/05/2010 140.00p 140.00p 140.00p 140.00p 0
24/05/2010 140.00p 140.00p 140.00p 140.00p 0
21/05/2010 140.00p 140.00p 140.00p 140.00p 0
20/05/2010 140.00p 140.00p 140.00p 140.00p 0
19/05/2010 140.00p 140.00p 140.00p 140.00p 0
18/05/2010 140.00p 140.00p 140.00p 140.00p 0
17/05/2010 140.00p 140.00p 140.00p 140.00p 0
14/05/2010 140.00p 140.00p 140.00p 140.00p 0
13/05/2010 140.00p 140.00p 140.00p 140.00p 0
12/05/2010 140.00p 140.00p 140.00p 140.00p 0
11/05/2010 140.00p 140.00p 140.00p 140.00p 0
10/05/2010 140.00p 140.00p 140.00p 140.00p 0
07/05/2010 140.00p 140.00p 140.00p 140.00p 0
06/05/2010 140.00p 140.00p 140.00p 140.00p 0
05/05/2010 140.00p 140.00p 140.00p 140.00p 0
04/05/2010 140.00p 140.00p 140.00p 140.00p 0
30/04/2010 140.00p 140.00p 140.00p 140.00p 0
29/04/2010 130.00p 140.00p 130.00p 140.00p 11353
28/04/2010 130.00p 134.00p 126.20p 130.00p 3827
27/04/2010 122.50p 132.50p 122.00p 130.00p 5698
26/04/2010 115.00p 127.50p 112.75p 122.50p 17957
23/04/2010 112.50p 118.00p 112.50p 115.00p 1899
22/04/2010 107.50p 115.00p 107.50p 112.50p 1630
21/04/2010 107.50p 115.00p 105.00p 107.50p 0
20/04/2010 107.50p 115.00p 105.00p 107.50p 0
19/04/2010 107.50p 115.00p 105.00p 107.50p 0
16/04/2010 107.50p 115.00p 105.00p 107.50p 833
15/04/2010 107.50p 115.00p 105.00p 107.50p 0
14/04/2010 105.00p 115.00p 103.32p 107.50p 5317
13/04/2010 105.00p 115.00p 105.00p 105.00p 0
12/04/2010 105.00p 115.00p 105.00p 105.00p 300
09/04/2010 107.50p 115.00p 101.10p 105.00p 4434
08/04/2010 107.50p 120.00p 107.00p 107.50p 185
07/04/2010 107.50p 120.00p 105.00p 107.50p 11500
06/04/2010 107.50p 120.00p 107.07p 107.50p 6166
01/04/2010 107.50p 120.00p 105.03p 107.50p 13425
31/03/2010 110.00p 120.00p 107.08p 107.50p 4915
30/03/2010 110.00p 120.00p 105.60p 110.00p 5546
29/03/2010 110.00p 120.00p 110.00p 110.00p 0
26/03/2010 112.50p 120.00p 105.50p 110.00p 7756
25/03/2010 112.50p 120.00p 110.00p 112.50p 0
24/03/2010 112.50p 120.00p 110.00p 112.50p 0
23/03/2010 112.50p 120.00p 110.00p 112.50p 0
22/03/2010 112.50p 120.00p 110.00p 112.50p 0
19/03/2010 112.50p 120.00p 107.88p 112.50p 2805
18/03/2010 112.50p 120.00p 110.00p 112.50p 445
17/03/2010 112.50p 120.00p 108.18p 112.50p 531
16/03/2010 110.00p 120.00p 109.37p 112.50p 263
15/03/2010 110.00p 120.00p 109.37p 110.00p 914
12/03/2010 110.00p 120.00p 109.37p 110.00p 708
11/03/2010 110.00p 120.00p 105.90p 110.00p 5838
10/03/2010 110.00p 115.00p 107.50p 110.00p 0
09/03/2010 110.00p 115.00p 105.00p 110.00p 2930
08/03/2010 107.50p 115.00p 107.07p 110.00p 2340
05/03/2010 107.50p 115.00p 107.50p 107.50p 0
04/03/2010 107.50p 115.00p 107.50p 107.50p 850
03/03/2010 107.50p 115.00p 101.50p 107.50p 3371
02/03/2010 107.50p 115.00p 101.50p 107.50p 1429
01/03/2010 107.50p 115.00p 107.50p 107.50p 0
26/02/2010 112.50p 117.50p 110.00p 112.50p 26596
25/02/2010 112.50p 117.50p 110.00p 112.50p 1720
24/02/2010 112.50p 115.00p 107.50p 112.50p 1456
23/02/2010 112.50p 115.00p 107.50p 112.50p 0
22/02/2010 112.50p 117.50p 112.50p 112.50p 0
19/02/2010 110.00p 115.00p 107.50p 112.50p 0
18/02/2010 115.00p 115.00p 102.71p 110.00p 10311
17/02/2010 117.50p 125.00p 115.00p 115.00p 685
16/02/2010 117.50p 125.00p 115.00p 117.50p 0
15/02/2010 117.50p 125.00p 115.00p 117.50p 500
12/02/2010 117.50p 125.00p 113.17p 117.50p 2049
11/02/2010 117.50p 125.00p 116.00p 117.50p 762
10/02/2010 117.50p 125.00p 117.50p 117.50p 0
09/02/2010 120.00p 125.00p 117.50p 117.50p 0
08/02/2010 115.00p 125.00p 111.50p 120.00p 6282
05/02/2010 120.00p 125.00p 115.00p 115.00p 1582
04/02/2010 125.00p 125.00p 120.00p 120.00p 39
03/02/2010 127.50p 135.00p 122.00p 125.00p 5036
02/02/2010 132.50p 135.00p 132.25p 132.50p 258
01/02/2010 130.00p 135.00p 126.00p 132.50p 51850
29/01/2010 130.00p 135.00p 127.50p 130.00p 10000
28/01/2010 130.00p 135.00p 125.00p 130.00p 2178
27/01/2010 132.50p 135.00p 130.00p 130.00p 1000
26/01/2010 132.50p 137.50p 130.00p 132.50p 18279
25/01/2010 132.50p 137.50p 130.27p 132.50p 3792
22/01/2010 132.50p 145.00p 130.00p 132.50p 59198
21/01/2010 132.50p 145.00p 132.50p 132.50p 7000
20/01/2010 132.50p 145.00p 132.46p 132.50p 38728
19/01/2010 132.50p 135.00p 130.00p 132.50p 1998
18/01/2010 127.50p 135.00p 117.50p 132.50p 29829
15/01/2010 125.00p 127.50p 115.00p 127.50p 2447
14/01/2010 125.00p 125.00p 115.00p 125.00p 0
13/01/2010 127.50p 127.50p 115.00p 125.00p 2928
12/01/2010 135.00p 140.00p 120.00p 127.50p 15057
11/01/2010 135.00p 140.00p 130.00p 135.00p 13461
08/01/2010 135.00p 140.00p 130.20p 135.00p 171
07/01/2010 137.50p 140.00p 130.00p 135.00p 3786
06/01/2010 137.50p 140.00p 137.50p 137.50p 400
05/01/2010 137.50p 140.00p 137.50p 137.50p 0
04/01/2010 132.50p 140.00p 132.50p 137.50p 2500
31/12/2009 132.50p 132.50p 132.50p 132.50p 0
30/12/2009 132.50p 140.00p 127.00p 132.50p 2953
29/12/2009 132.50p 140.00p 125.00p 132.50p 3278
24/12/2009 132.50p 132.50p 132.50p 132.50p 0
23/12/2009 135.00p 140.00p 110.00p 132.50p 37400
22/12/2009 135.00p 140.00p 135.00p 135.00p 0
21/12/2009 135.00p 140.00p 127.67p 135.00p 4462
18/12/2009 135.00p 140.00p 130.13p 135.00p 1510
17/12/2009 140.00p 140.00p 125.00p 135.00p 19735
16/12/2009 140.00p 140.00p 132.50p 140.00p 2900
15/12/2009 145.00p 145.00p 135.00p 142.50p 8931
14/12/2009 152.50p 152.50p 140.00p 145.00p 6574
11/12/2009 152.50p 160.00p 145.30p 152.50p 10345
10/12/2009 152.50p 160.00p 152.50p 152.50p 2500
09/12/2009 152.50p 160.00p 152.50p 152.50p 2500
08/12/2009 150.00p 160.00p 147.50p 152.50p 5850
07/12/2009 150.00p 160.00p 145.20p 150.00p 4351
04/12/2009 150.00p 155.00p 147.50p 150.00p 2513
03/12/2009 150.00p 155.00p 147.50p 150.00p 2500
02/12/2009 152.50p 157.50p 147.50p 150.00p 10231
01/12/2009 155.00p 155.00p 147.50p 155.00p 2500
30/11/2009 155.00p 155.00p 150.00p 155.00p 801
27/11/2009 157.50p 160.00p 155.00p 155.00p 3750
26/11/2009 157.50p 158.50p 150.00p 157.50p 13750
25/11/2009 157.50p 160.00p 155.00p 157.50p 7312
24/11/2009 157.50p 157.50p 152.50p 157.50p 3555
23/11/2009 162.50p 162.50p 155.00p 160.00p 13333
20/11/2009 162.50p 162.50p 155.00p 162.50p 3358
19/11/2009 162.50p 162.50p 155.00p 162.50p 0
18/11/2009 162.50p 162.50p 155.00p 162.50p 0
17/11/2009 162.50p 164.30p 155.00p 162.50p 61
16/11/2009 165.00p 167.00p 155.00p 162.50p 13758
13/11/2009 167.50p 175.00p 160.00p 160.00p 21775
12/11/2009 165.00p 175.00p 165.00p 167.50p 0
11/11/2009 152.50p 175.00p 152.50p 165.00p 22331
10/11/2009 152.50p 155.00p 150.00p 152.50p 9834
09/11/2009 152.50p 155.00p 150.00p 152.50p 2000
06/11/2009 152.50p 155.00p 150.00p 152.50p 600
05/11/2009 147.50p 155.00p 147.50p 152.50p 11000
04/11/2009 147.50p 155.00p 147.50p 147.50p 121
03/11/2009 142.50p 155.00p 140.00p 147.50p 33459
02/11/2009 137.50p 137.50p 137.50p 137.50p 0
30/10/2009 142.50p 142.50p 135.00p 137.50p 469
29/10/2009 145.00p 145.00p 135.00p 142.50p 2800
28/10/2009 147.50p 155.00p 145.00p 145.00p 521
27/10/2009 147.50p 155.00p 147.50p 147.50p 325
26/10/2009 147.50p 155.00p 147.50p 147.50p 0
23/10/2009 147.50p 155.00p 147.50p 147.50p 500
22/10/2009 152.50p 155.00p 147.50p 147.50p 9463
21/10/2009 160.00p 160.00p 152.50p 152.50p 0
20/10/2009 160.00p 162.50p 155.00p 160.00p 0
19/10/2009 160.00p 162.50p 155.00p 160.00p 5000
16/10/2009 160.00p 162.50p 155.00p 160.00p 0
15/10/2009 160.00p 162.50p 155.00p 160.00p 39
14/10/2009 147.50p 160.00p 147.50p 160.00p 3500
13/10/2009 150.00p 155.00p 145.00p 147.50p 6689
12/10/2009 157.50p 157.50p 142.50p 150.00p 59600
09/10/2009 157.50p 165.00p 157.50p 157.50p 1890
08/10/2009 160.00p 165.00p 157.50p 157.50p 825
07/10/2009 162.50p 165.00p 157.50p 160.00p 3192
06/10/2009 162.50p 165.00p 162.50p 162.50p 64
05/10/2009 162.50p 165.00p 162.50p 162.50p 7299
02/10/2009 162.50p 165.00p 162.50p 162.50p 6032
01/10/2009 162.50p 167.50p 162.50p 162.50p 1030

*Close Price adjusted for both dividends and splits