Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/12/2008 73.80p 75.00p 73.80p 75.00p 0
11/12/2008 80.00p 80.00p 73.80p 73.80p 17912
10/12/2008 75.00p 77.50p 75.00p 75.00p 1500
09/12/2008 75.00p 75.00p 75.00p 77.50p 188
08/12/2008 77.50p 77.50p 77.50p 77.50p 0
05/12/2008 78.80p 78.80p 77.50p 77.50p 0
04/12/2008 77.50p 78.80p 77.50p 78.80p 0
03/12/2008 75.00p 77.50p 75.00p 77.50p 600
02/12/2008 78.80p 78.80p 77.50p 77.50p 0
01/12/2008 77.50p 78.80p 77.50p 78.80p 0
28/11/2008 77.50p 77.50p 77.50p 77.50p 0
27/11/2008 77.50p 77.50p 77.50p 77.50p 0
26/11/2008 77.50p 77.50p 77.50p 77.50p 0
25/11/2008 77.50p 77.50p 77.50p 77.50p 0
24/11/2008 78.80p 78.80p 77.50p 77.50p 15000
21/11/2008 80.00p 80.00p 78.80p 78.80p 0
20/11/2008 85.00p 85.00p 78.00p 80.00p 12500
19/11/2008 87.50p 87.50p 87.50p 87.50p 0
18/11/2008 87.50p 87.50p 87.50p 87.50p 0
17/11/2008 86.30p 87.50p 86.30p 87.50p 0
14/11/2008 90.00p 90.00p 82.50p 86.30p 25100
13/11/2008 92.30p 93.00p 92.30p 93.00p 0
12/11/2008 92.50p 92.50p 92.30p 92.30p 22500
11/11/2008 95.00p 95.00p 92.50p 92.50p 30500
10/11/2008 90.00p 95.00p 90.00p 92.50p 28161
07/11/2008 95.00p 97.50p 87.50p 91.30p 18000
06/11/2008 98.80p 98.80p 97.50p 97.50p 0
05/11/2008 100.00p 100.00p 98.80p 98.80p 4000
04/11/2008 102.50p 102.50p 102.50p 102.50p 703
03/11/2008 107.50p 107.50p 102.50p 102.50p 1960
31/10/2008 102.50p 102.50p 102.50p 102.50p 0
30/10/2008 102.50p 102.50p 102.50p 102.50p 0
29/10/2008 105.00p 105.00p 102.50p 102.50p 0
28/10/2008 107.50p 107.50p 100.00p 105.00p 16969
27/10/2008 112.50p 112.50p 112.50p 112.50p 1500
24/10/2008 115.00p 115.00p 115.00p 115.00p 8680
23/10/2008 115.00p 115.00p 115.00p 115.00p 0
22/10/2008 115.00p 115.00p 115.00p 115.00p 0
21/10/2008 117.50p 117.50p 115.00p 115.00p 6000
20/10/2008 117.50p 117.50p 117.50p 117.50p 0
17/10/2008 115.00p 120.00p 115.00p 117.50p 5599
16/10/2008 120.00p 120.00p 120.00p 120.00p 8400
15/10/2008 117.50p 117.50p 117.50p 117.50p 0
14/10/2008 112.50p 117.50p 112.50p 117.50p 211
13/10/2008 112.50p 117.50p 112.50p 117.50p 0
10/10/2008 112.50p 115.00p 112.50p 112.50p 262
09/10/2008 115.00p 115.00p 115.00p 115.00p 0
08/10/2008 115.00p 120.00p 112.50p 115.00p 8000
07/10/2008 115.00p 120.00p 115.00p 120.00p 61450
06/10/2008 120.00p 120.00p 120.00p 120.00p 0
03/10/2008 122.50p 122.50p 120.00p 120.00p 5060
02/10/2008 120.00p 120.00p 120.00p 120.00p 0
01/10/2008 120.00p 120.00p 120.00p 120.00p 0
30/09/2008 122.50p 122.50p 120.00p 120.00p 0
29/09/2008 120.00p 122.50p 120.00p 122.50p 0
26/09/2008 125.00p 125.00p 120.00p 120.00p 250
25/09/2008 117.50p 122.50p 117.50p 122.50p 550
24/09/2008 117.50p 117.50p 117.50p 117.50p 13140
23/09/2008 120.00p 120.00p 117.50p 117.50p 0
22/09/2008 120.00p 120.00p 120.00p 120.00p 0
19/09/2008 120.00p 120.00p 120.00p 120.00p 18248
18/09/2008 120.00p 120.00p 120.00p 120.00p 0
17/09/2008 120.00p 120.00p 117.50p 120.00p 23959
16/09/2008 125.00p 125.00p 122.50p 122.50p 0
15/09/2008 125.00p 125.00p 125.00p 125.00p 0
12/09/2008 125.00p 125.00p 125.00p 125.00p 0
11/09/2008 127.50p 127.50p 125.00p 125.00p 200
10/09/2008 125.00p 125.00p 125.00p 125.00p 4000
09/09/2008 120.00p 125.00p 120.00p 125.00p 1000
08/09/2008 125.00p 125.00p 125.00p 125.00p 0
05/09/2008 125.00p 125.00p 125.00p 125.00p 0
04/09/2008 127.50p 127.50p 125.00p 125.00p 150
03/09/2008 120.00p 125.00p 120.00p 125.00p 1
02/09/2008 125.00p 125.00p 125.00p 125.00p 61
01/09/2008 125.00p 125.00p 125.00p 125.00p 0
29/08/2008 127.50p 130.00p 120.00p 125.00p 49396
28/08/2008 127.50p 127.50p 127.50p 127.50p 8
27/08/2008 127.50p 127.50p 127.50p 127.50p 0
26/08/2008 130.00p 130.00p 127.50p 127.50p 125
22/08/2008 130.00p 130.00p 130.00p 130.00p 1276
21/08/2008 132.50p 132.50p 132.50p 132.50p 2243
20/08/2008 135.00p 135.00p 130.00p 132.50p 94553
19/08/2008 140.00p 140.00p 132.50p 137.50p 18215
18/08/2008 142.50p 142.50p 142.50p 142.50p 0
15/08/2008 140.00p 142.50p 140.00p 142.50p 504
14/08/2008 142.50p 142.50p 142.50p 142.50p 3875
13/08/2008 147.50p 147.50p 147.50p 147.50p 10000
12/08/2008 147.50p 147.50p 147.50p 147.50p 0
11/08/2008 145.00p 147.50p 145.00p 147.50p 1039
08/08/2008 145.00p 145.00p 145.00p 145.00p 5000
07/08/2008 167.50p 167.50p 142.50p 145.00p 11836
06/08/2008 170.00p 170.00p 170.00p 170.00p 0
05/08/2008 172.50p 172.50p 170.00p 170.00p 10
04/08/2008 170.00p 170.00p 170.00p 170.00p 0
01/08/2008 170.00p 177.50p 170.00p 170.00p 2150
31/07/2008 172.50p 177.50p 172.50p 177.50p 893
30/07/2008 155.00p 172.50p 155.00p 170.00p 25597
29/07/2008 142.50p 155.00p 142.50p 152.50p 9750
28/07/2008 137.50p 140.00p 137.50p 140.00p 625
25/07/2008 135.00p 137.50p 135.00p 137.50p 0
24/07/2008 132.50p 135.00p 132.50p 135.00p 573
23/07/2008 132.50p 135.00p 132.50p 135.00p 0
22/07/2008 132.50p 132.50p 132.50p 132.50p 2009
21/07/2008 145.00p 145.00p 132.50p 132.50p 2250
18/07/2008 147.50p 147.50p 147.50p 147.50p 0
17/07/2008 147.50p 152.50p 147.50p 147.50p 375
16/07/2008 157.50p 157.50p 150.00p 152.50p 875
15/07/2008 167.50p 167.50p 160.00p 162.50p 1250
14/07/2008 170.00p 170.00p 170.00p 170.00p 0
11/07/2008 172.50p 172.50p 170.00p 170.00p 0
10/07/2008 170.00p 172.50p 170.00p 172.50p 1455
09/07/2008 175.00p 177.50p 170.00p 170.00p 1005
08/07/2008 180.00p 180.00p 177.50p 177.50p 111
07/07/2008 177.50p 180.00p 175.00p 180.00p 161
04/07/2008 187.50p 187.50p 180.00p 180.00p 1750
03/07/2008 190.00p 190.00p 190.00p 190.00p 1000
02/07/2008 205.00p 205.00p 190.00p 190.00p 4000
01/07/2008 207.50p 207.50p 202.50p 202.50p 1000
30/06/2008 212.50p 212.50p 212.50p 212.50p 582
27/06/2008 210.00p 212.50p 210.00p 212.50p 0
26/06/2008 215.00p 215.00p 210.00p 210.00p 1061
25/06/2008 212.50p 212.50p 212.50p 212.50p 0
24/06/2008 212.50p 212.50p 212.50p 212.50p 70000
23/06/2008 210.00p 212.50p 207.50p 212.50p 3125
20/06/2008 207.50p 207.50p 207.50p 207.50p 0
19/06/2008 207.50p 207.50p 207.50p 207.50p 0
18/06/2008 207.50p 207.50p 207.50p 207.50p 1000
17/06/2008 225.00p 227.50p 205.00p 207.50p 2250
16/06/2008 225.00p 227.50p 225.00p 227.50p 70
13/06/2008 227.50p 227.50p 227.50p 227.50p 0
12/06/2008 227.50p 227.50p 227.50p 227.50p 0
11/06/2008 227.50p 227.50p 227.50p 227.50p 0
10/06/2008 227.50p 232.50p 225.00p 227.50p 4188
09/06/2008 232.50p 232.50p 232.50p 232.50p 0
06/06/2008 232.50p 232.50p 232.50p 232.50p 0
05/06/2008 232.50p 232.50p 232.50p 232.50p 0
04/06/2008 230.00p 232.50p 230.00p 232.50p 0
03/06/2008 230.00p 230.00p 230.00p 230.00p 500
02/06/2008 225.00p 232.50p 225.00p 230.00p 449
30/05/2008 222.50p 227.50p 222.50p 227.50p 925
29/05/2008 227.50p 227.50p 227.50p 227.50p 1000
28/05/2008 227.50p 227.50p 227.50p 227.50p 0
27/05/2008 222.50p 227.50p 222.50p 227.50p 0
23/05/2008 225.00p 225.00p 222.50p 222.50p 704
22/05/2008 227.50p 227.50p 225.00p 225.00p 1085
21/05/2008 230.00p 235.00p 230.00p 230.00p 15125
20/05/2008 237.50p 237.50p 230.00p 230.00p 1750
19/05/2008 242.50p 242.50p 240.00p 240.00p 0
16/05/2008 240.00p 245.00p 237.50p 242.50p 815
15/05/2008 245.00p 247.50p 242.50p 245.00p 5075
14/05/2008 255.00p 260.00p 247.50p 250.00p 4581
13/05/2008 260.00p 260.00p 260.00p 260.00p 6750
12/05/2008 255.00p 257.50p 255.00p 257.50p 21125
09/05/2008 252.50p 252.50p 252.50p 252.50p 0
08/05/2008 255.00p 257.50p 252.50p 252.50p 0
07/05/2008 255.00p 257.50p 255.00p 257.50p 2625
06/05/2008 252.50p 257.50p 252.50p 257.50p 0
02/05/2008 252.50p 260.00p 247.50p 252.50p 8584
01/05/2008 240.00p 247.50p 240.00p 247.50p 11510
30/04/2008 260.00p 260.00p 240.00p 240.00p 180891
29/04/2008 255.00p 257.50p 255.00p 257.50p 108260
28/04/2008 260.00p 260.00p 257.50p 257.50p 8625
25/04/2008 255.00p 257.50p 255.00p 257.50p 0
24/04/2008 255.00p 255.00p 255.00p 255.00p 0
23/04/2008 257.50p 260.00p 255.00p 255.00p 2389
22/04/2008 255.00p 255.00p 255.00p 255.00p 2
21/04/2008 252.50p 255.00p 252.50p 255.00p 3250
18/04/2008 255.00p 255.00p 250.00p 252.50p 14875
17/04/2008 250.00p 255.00p 247.50p 250.00p 2126
16/04/2008 230.00p 257.50p 222.50p 247.50p 0
15/04/2008 220.00p 222.50p 220.00p 222.50p 500
14/04/2008 210.00p 217.50p 210.00p 215.00p 625
11/04/2008 200.00p 202.50p 200.00p 202.50p 100
10/04/2008 200.00p 205.00p 200.00p 202.50p 15173
09/04/2008 200.00p 205.00p 200.00p 205.00p 11000
08/04/2008 200.00p 202.50p 200.00p 202.50p 16000
07/04/2008 200.00p 202.50p 200.00p 202.50p 10000
04/04/2008 200.00p 210.00p 200.00p 202.50p 12375
03/04/2008 202.50p 205.00p 202.50p 205.00p 0
02/04/2008 200.00p 202.50p 197.50p 202.50p 4360
01/04/2008 190.00p 200.00p 190.00p 200.00p 22146
31/03/2008 190.00p 190.00p 187.50p 190.00p 10750
28/03/2008 197.50p 200.00p 190.00p 192.50p 3996
27/03/2008 180.00p 202.50p 180.00p 200.00p 17226
26/03/2008 165.00p 187.50p 165.00p 187.50p 18500
25/03/2008 172.50p 172.50p 167.50p 167.50p 4375
20/03/2008 190.00p 190.00p 170.00p 170.00p 23422
19/03/2008 207.50p 212.50p 190.00p 190.00p 132278
18/03/2008 220.00p 222.50p 200.00p 202.50p 21995
17/03/2008 242.50p 247.50p 220.00p 222.50p 8875
14/03/2008 257.50p 265.00p 247.50p 247.50p 2381
13/03/2008 260.00p 265.00p 260.00p 265.00p 1000
12/03/2008 260.00p 265.00p 260.00p 265.00p 800
11/03/2008 267.50p 267.50p 265.00p 265.00p 1635
10/03/2008 270.00p 270.00p 267.50p 267.50p 3500
07/03/2008 262.50p 270.00p 260.00p 270.00p 2775
06/03/2008 267.50p 270.00p 260.00p 260.00p 9431
05/03/2008 270.00p 270.00p 270.00p 270.00p 0
04/03/2008 267.50p 270.00p 267.50p 270.00p 3055
03/03/2008 267.50p 272.50p 267.50p 272.50p 0

*Close Price adjusted for both dividends and splits