Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/09/2009 167.50p 167.50p 160.00p 162.50p 3116
29/09/2009 172.50p 172.50p 165.00p 167.50p 6610
28/09/2009 172.50p 172.50p 165.00p 172.50p 0
25/09/2009 172.50p 172.50p 165.00p 172.50p 0
24/09/2009 172.50p 175.00p 165.00p 172.50p 41000
23/09/2009 167.50p 175.00p 165.00p 175.00p 21481
22/09/2009 165.00p 167.50p 155.00p 167.50p 2058
21/09/2009 162.50p 165.00p 155.00p 165.00p 90
18/09/2009 160.00p 162.50p 155.00p 162.50p 100
17/09/2009 162.50p 162.50p 155.00p 160.00p 26421
16/09/2009 162.50p 162.50p 155.00p 162.50p 0
15/09/2009 162.50p 162.50p 155.00p 162.50p 898
14/09/2009 162.50p 170.00p 162.50p 162.50p 31150
11/09/2009 165.00p 170.00p 162.50p 165.00p 3692
10/09/2009 170.00p 162.50p 162.50p 162.50p 7189
09/09/2009 170.00p 174.13p 170.00p 170.00p 986
08/09/2009 167.50p 172.50p 167.50p 172.50p 5587
07/09/2009 167.50p 170.00p 167.50p 167.50p 300
04/09/2009 167.50p 170.00p 167.50p 167.50p 0
03/09/2009 172.50p 167.50p 167.50p 167.50p 500
02/09/2009 172.50p 172.50p 170.00p 172.50p 0
01/09/2009 172.50p 175.00p 170.00p 172.50p 14667
28/08/2009 147.50p 172.50p 170.00p 172.50p 20721
27/08/2009 145.00p 155.50p 153.70p 147.50p 10370
26/08/2009 150.00p 150.00p 135.00p 145.00p 53534
25/08/2009 165.00p 165.00p 145.00p 150.00p 19986
24/08/2009 177.50p 180.00p 170.00p 170.00p 7000
21/08/2009 170.60p 170.60p 170.60p 177.50p 1520
20/08/2009 180.00p 185.00p 177.50p 177.50p 0
19/08/2009 187.50p 190.00p 185.00p 185.00p 20800
18/08/2009 187.50p 187.50p 185.00p 187.50p 0
17/08/2009 187.50p 187.50p 185.00p 187.50p 2500
14/08/2009 190.00p 190.00p 185.00p 190.00p 0
13/08/2009 185.00p 190.00p 185.00p 190.00p 0
12/08/2009 185.00p 187.50p 175.00p 187.50p 0
11/08/2009 182.50p 185.00p 175.00p 185.00p 30000
10/08/2009 182.50p 185.00p 180.00p 185.00p 303
07/08/2009 175.00p 187.50p 175.00p 187.50p 7430
06/08/2009 190.00p 190.00p 175.00p 180.00p 13551
05/08/2009 185.00p 185.00p 180.00p 180.00p 18366
04/08/2009 195.00p 195.00p 192.50p 192.50p 2500
03/08/2009 187.50p 192.50p 187.50p 192.50p 8320
31/07/2009 200.00p 207.50p 200.00p 207.50p 9990
30/07/2009 200.00p 200.00p 195.00p 195.00p 1250
29/07/2009 190.00p 200.00p 190.00p 200.00p 15591
28/07/2009 202.50p 202.50p 192.50p 200.00p 22363
27/07/2009 207.50p 210.00p 190.00p 205.00p 5235
24/07/2009 195.00p 200.00p 190.00p 195.00p 13049
23/07/2009 195.00p 195.00p 185.00p 195.00p 3450
22/07/2009 195.00p 197.50p 195.00p 195.00p 150
21/07/2009 190.00p 195.00p 190.00p 195.00p 645
20/07/2009 195.00p 200.00p 177.50p 190.00p 27550
17/07/2009 195.00p 195.00p 185.00p 192.50p 1708
16/07/2009 195.00p 200.00p 185.00p 192.50p 9555
15/07/2009 180.00p 195.00p 180.00p 195.00p 19200
14/07/2009 170.00p 180.00p 160.00p 175.00p 14421
13/07/2009 167.50p 167.50p 157.50p 165.00p 3728
10/07/2009 160.00p 167.50p 150.00p 160.00p 5079
09/07/2009 165.00p 165.00p 155.00p 157.50p 4873
08/07/2009 165.00p 165.00p 155.00p 162.50p 16602
07/07/2009 165.00p 170.00p 150.00p 157.50p 5117
06/07/2009 145.00p 170.00p 145.00p 162.50p 53018
03/07/2009 145.00p 145.00p 140.00p 145.00p 2200
02/07/2009 142.50p 142.50p 132.50p 132.50p 102300
01/07/2009 132.50p 135.00p 132.50p 135.00p 0
30/06/2009 132.50p 132.50p 132.50p 132.50p 1700
29/06/2009 140.00p 140.00p 130.00p 132.50p 1512
26/06/2009 130.00p 130.00p 130.00p 132.50p 450
25/06/2009 137.50p 137.50p 132.50p 132.50p 1200
24/06/2009 132.50p 140.00p 132.50p 137.50p 4500
23/06/2009 130.00p 130.00p 125.00p 130.00p 5500
22/06/2009 140.00p 140.00p 135.00p 140.00p 26400
19/06/2009 147.50p 147.50p 135.00p 140.00p 21850
18/06/2009 147.50p 147.50p 142.50p 142.50p 2800
17/06/2009 147.50p 147.50p 140.00p 145.00p 420
16/06/2009 140.00p 142.50p 137.50p 140.00p 30869
15/06/2009 140.00p 140.00p 135.00p 137.50p 1600
12/06/2009 140.00p 140.00p 135.00p 137.50p 3065
11/06/2009 140.00p 145.00p 135.00p 137.50p 10346
10/06/2009 135.00p 135.00p 135.00p 135.00p 2700
09/06/2009 125.00p 142.50p 125.00p 137.50p 2150
08/06/2009 140.00p 140.00p 130.00p 132.50p 8297
05/06/2009 130.00p 140.00p 130.00p 140.00p 1281
04/06/2009 140.00p 140.00p 130.00p 130.00p 1410
03/06/2009 135.00p 137.50p 135.00p 137.50p 39020
02/06/2009 130.00p 135.00p 130.00p 132.50p 2250
01/06/2009 145.00p 145.00p 130.00p 140.00p 9210
29/05/2009 135.00p 140.00p 135.00p 137.50p 11590
28/05/2009 120.00p 135.00p 120.00p 135.00p 18224
27/05/2009 122.50p 122.50p 117.50p 117.50p 4550
26/05/2009 125.00p 125.00p 117.50p 117.50p 830
22/05/2009 117.50p 120.00p 112.50p 120.00p 12350
21/05/2009 115.00p 127.50p 115.00p 117.50p 14500
20/05/2009 125.00p 130.00p 120.00p 127.50p 14310
19/05/2009 110.00p 117.50p 110.00p 117.50p 17700
18/05/2009 110.00p 117.50p 110.00p 117.50p 8234
15/05/2009 115.00p 120.00p 115.00p 120.00p 1900
14/05/2009 127.50p 127.50p 110.00p 117.50p 57182
13/05/2009 117.50p 125.00p 115.00p 125.00p 11244
12/05/2009 125.00p 130.00p 115.00p 127.50p 16344
11/05/2009 130.00p 137.50p 130.00p 137.50p 38743
08/05/2009 130.00p 142.50p 130.00p 135.00p 5278
07/05/2009 142.50p 142.50p 132.50p 132.50p 76870
06/05/2009 135.00p 160.00p 135.00p 152.50p 34419
05/05/2009 175.00p 180.00p 135.00p 147.50p 96602
01/05/2009 195.00p 245.00p 165.00p 170.00p 265178
30/04/2009 142.50p 192.50p 140.00p 187.50p 450332
29/04/2009 117.50p 125.00p 112.50p 117.50p 62110
28/04/2009 94.50p 117.50p 94.50p 112.50p 763485
27/04/2009 70.00p 79.00p 70.00p 75.50p 40932
24/04/2009 65.00p 66.30p 65.00p 66.30p 10000
23/04/2009 62.50p 65.00p 62.50p 65.00p 0
22/04/2009 62.50p 62.50p 62.50p 62.50p 0
21/04/2009 62.50p 62.50p 62.50p 62.50p 0
20/04/2009 63.00p 63.00p 62.50p 62.50p 2233
17/04/2009 67.50p 67.50p 63.80p 63.80p 2016
16/04/2009 60.00p 63.80p 60.00p 63.80p 661
15/04/2009 60.00p 64.80p 60.00p 64.80p 47500
14/04/2009 58.50p 59.80p 58.50p 59.80p 0
09/04/2009 58.50p 58.50p 58.50p 58.50p 0
08/04/2009 61.00p 61.00p 58.50p 58.50p 2300
07/04/2009 57.50p 58.50p 57.50p 58.50p 0
06/04/2009 57.50p 57.50p 57.50p 57.50p 5000
03/04/2009 55.00p 57.30p 55.00p 57.30p 21900
02/04/2009 58.80p 58.80p 58.80p 58.80p 8532
01/04/2009 58.80p 58.80p 58.80p 58.80p 0
31/03/2009 58.80p 58.80p 58.80p 58.80p 0
30/03/2009 55.00p 59.80p 55.00p 58.80p 1700
27/03/2009 60.00p 60.00p 57.50p 59.80p 9171
26/03/2009 63.50p 63.50p 63.00p 63.00p 400
25/03/2009 65.20p 67.00p 63.50p 63.50p 23158
24/03/2009 63.50p 63.50p 62.50p 62.50p 0
23/03/2009 63.50p 63.50p 63.50p 63.50p 0
20/03/2009 63.50p 63.50p 63.50p 63.50p 0
19/03/2009 67.00p 67.00p 63.50p 63.50p 750
18/03/2009 60.00p 63.50p 60.00p 63.50p 14440
17/03/2009 53.00p 59.90p 53.00p 58.00p 13250
16/03/2009 60.00p 60.00p 57.80p 57.80p 2000
13/03/2009 60.00p 60.00p 60.00p 60.00p 0
12/03/2009 58.80p 60.00p 58.80p 60.00p 0
11/03/2009 58.80p 58.80p 58.80p 58.80p 0
10/03/2009 57.80p 58.80p 57.80p 58.80p 0
09/03/2009 57.80p 57.80p 57.80p 57.80p 2000
06/03/2009 57.80p 57.80p 57.80p 57.80p 0
05/03/2009 57.80p 57.80p 57.80p 57.80p 0
04/03/2009 57.50p 57.80p 57.50p 57.80p 4000
03/03/2009 62.50p 62.50p 57.50p 57.50p 217500
02/03/2009 66.00p 66.00p 63.80p 63.80p 105
27/02/2009 63.50p 66.00p 63.50p 66.00p 5449
26/02/2009 69.30p 69.50p 69.30p 69.50p 0
25/02/2009 71.00p 71.00p 69.30p 69.30p 0
24/02/2009 69.00p 71.00p 69.00p 71.00p 116
23/02/2009 70.10p 74.00p 69.00p 74.00p 4162
20/02/2009 75.80p 77.50p 75.80p 77.50p 0
19/02/2009 75.20p 75.80p 75.20p 75.80p 0
18/02/2009 76.00p 76.00p 75.20p 75.20p 2225
17/02/2009 76.30p 77.00p 76.30p 77.00p 0
16/02/2009 80.00p 80.00p 76.30p 76.30p 500
13/02/2009 77.50p 79.00p 73.50p 75.50p 14029
12/02/2009 80.00p 80.00p 78.00p 78.00p 7700
11/02/2009 79.90p 80.00p 75.00p 77.00p 10607
10/02/2009 80.00p 81.30p 77.50p 81.30p 6579
09/02/2009 67.50p 73.80p 67.50p 73.80p 237118
06/02/2009 67.50p 68.00p 62.50p 64.30p 23720
05/02/2009 65.00p 67.50p 63.50p 63.50p 16912
04/02/2009 61.00p 62.00p 61.00p 62.00p 27569
03/02/2009 59.80p 60.00p 55.00p 58.50p 111411
02/02/2009 52.50p 58.50p 52.50p 56.50p 284096
30/01/2009 43.00p 43.00p 41.30p 41.30p 40000
29/01/2009 40.00p 47.10p 40.00p 45.00p 56209
28/01/2009 50.00p 50.00p 42.50p 42.50p 107825
27/01/2009 47.50p 50.00p 45.00p 45.90p 134400
26/01/2009 53.50p 55.00p 46.80p 46.80p 59787
23/01/2009 57.50p 57.50p 52.50p 57.50p 14250
22/01/2009 61.00p 66.00p 60.00p 61.50p 28500
21/01/2009 71.00p 71.00p 63.00p 66.00p 9000
20/01/2009 75.00p 75.00p 73.00p 73.00p 500
19/01/2009 74.80p 74.80p 74.30p 74.30p 0
16/01/2009 76.00p 76.00p 74.80p 74.80p 0
15/01/2009 76.50p 76.50p 76.00p 76.00p 0
14/01/2009 81.00p 81.00p 75.00p 76.50p 32075
13/01/2009 76.50p 76.50p 76.50p 76.50p 0
12/01/2009 76.30p 76.50p 76.30p 76.50p 1555
09/01/2009 72.50p 76.30p 72.50p 76.30p 10000
08/01/2009 77.50p 80.00p 72.50p 77.50p 9293
07/01/2009 82.50p 82.50p 80.00p 80.00p 12500
06/01/2009 80.00p 83.80p 80.00p 83.80p 3402
05/01/2009 86.30p 86.30p 83.00p 83.00p 0
02/01/2009 80.00p 86.30p 80.00p 86.30p 11112
31/12/2008 77.00p 80.00p 77.00p 78.50p 23761
30/12/2008 70.00p 77.00p 70.00p 77.00p 6639
29/12/2008 70.00p 70.00p 70.00p 70.00p 0
24/12/2008 70.00p 70.00p 70.00p 70.00p 10000
23/12/2008 67.50p 70.00p 67.50p 70.00p 0
22/12/2008 65.00p 67.50p 65.00p 67.50p 0
19/12/2008 70.00p 70.00p 65.00p 65.00p 9330
18/12/2008 75.00p 75.00p 75.00p 75.00p 1200
17/12/2008 70.00p 75.00p 70.00p 75.00p 200
16/12/2008 75.00p 75.00p 75.00p 75.00p 0
15/12/2008 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits