Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/02/2008 270.00p 270.00p 267.50p 267.50p 29224
28/02/2008 277.50p 277.50p 272.50p 272.50p 3000
27/02/2008 292.50p 295.00p 275.00p 277.50p 3526
26/02/2008 295.00p 295.00p 295.00p 295.00p 0
25/02/2008 297.50p 297.50p 295.00p 295.00p 6759
22/02/2008 297.50p 297.50p 295.00p 295.00p 100
21/02/2008 300.00p 305.00p 295.00p 297.50p 1730
20/02/2008 302.50p 305.00p 302.50p 305.00p 156
19/02/2008 300.00p 302.50p 297.50p 302.50p 391
18/02/2008 302.50p 307.50p 302.50p 307.50p 0
15/02/2008 302.50p 302.50p 302.50p 302.50p 36000
14/02/2008 315.00p 320.00p 305.00p 305.00p 2575
13/02/2008 330.00p 330.00p 320.00p 320.00p 5585
12/02/2008 335.00p 335.00p 330.00p 332.50p 1764
11/02/2008 345.00p 345.00p 342.50p 342.50p 0
08/02/2008 342.50p 345.00p 342.50p 345.00p 5856
07/02/2008 345.00p 345.00p 342.50p 342.50p 141
06/02/2008 315.00p 345.00p 310.00p 342.50p 2600
05/02/2008 310.00p 310.00p 307.50p 310.00p 38077
04/02/2008 305.00p 307.50p 305.00p 307.50p 1681
01/02/2008 302.50p 310.00p 302.50p 305.00p 0
31/01/2008 302.50p 307.50p 300.00p 305.00p 31058
30/01/2008 282.50p 297.50p 282.50p 297.50p 2667
29/01/2008 280.00p 282.50p 280.00p 282.50p 7993
28/01/2008 290.00p 292.50p 277.50p 277.50p 3750
25/01/2008 290.00p 292.50p 285.00p 292.50p 4198
24/01/2008 265.00p 285.00p 260.00p 285.00p 6642
23/01/2008 262.50p 275.00p 255.00p 257.50p 8500
22/01/2008 262.50p 267.50p 255.00p 260.00p 14010
21/01/2008 290.00p 290.00p 260.00p 262.50p 10025
18/01/2008 295.00p 295.00p 290.00p 290.00p 1470
17/01/2008 295.00p 302.50p 295.00p 297.50p 3130
16/01/2008 310.00p 312.50p 297.50p 297.50p 8592
15/01/2008 320.00p 320.00p 310.00p 312.50p 2718
14/01/2008 320.00p 322.50p 310.00p 315.00p 27414
11/01/2008 320.00p 335.00p 297.50p 315.00p 47338
10/01/2008 300.00p 305.00p 295.00p 297.50p 23375
09/01/2008 325.00p 330.00p 297.50p 297.50p 10540
08/01/2008 310.00p 320.00p 310.00p 312.50p 20250
07/01/2008 282.50p 322.50p 282.50p 305.00p 19538
04/01/2008 285.00p 285.00p 275.00p 285.00p 3380
03/01/2008 290.00p 290.00p 285.00p 285.00p 454
02/01/2008 290.00p 290.00p 290.00p 290.00p 1850
31/12/2007 295.00p 295.00p 295.00p 295.00p 6862
28/12/2007 295.00p 295.00p 290.00p 292.50p 3059
27/12/2007 292.50p 295.00p 292.50p 295.00p 5943
24/12/2007 295.00p 295.00p 290.00p 292.50p 1143
21/12/2007 355.00p 357.50p 295.00p 295.00p 13130
20/12/2007 355.00p 380.00p 352.50p 357.50p 11002
19/12/2007 345.00p 352.50p 345.00p 352.50p 1453
18/12/2007 340.00p 345.00p 335.00p 345.00p 6111
17/12/2007 357.50p 370.00p 335.00p 352.50p 3228
14/12/2007 392.50p 392.50p 362.50p 370.00p 6618
13/12/2007 402.50p 407.50p 390.00p 402.50p 4251
12/12/2007 387.50p 407.50p 387.50p 390.00p 11375
11/12/2007 365.00p 375.00p 365.00p 375.00p 90
10/12/2007 380.00p 380.00p 380.00p 377.50p 0
07/12/2007 380.00p 380.00p 380.00p 380.00p 2929
06/12/2007 420.00p 420.00p 380.00p 380.00p 9846
05/12/2007 382.50p 460.00p 380.00p 420.00p 13251
04/12/2007 317.50p 390.00p 317.50p 390.00p 12833
03/12/2007 312.50p 312.50p 312.50p 315.00p 1250
30/11/2007 305.00p 305.00p 305.00p 305.00p 195
29/11/2007 302.50p 302.50p 302.50p 302.50p 71
28/11/2007 300.00p 300.00p 300.00p 300.00p 13125
27/11/2007 295.00p 307.50p 290.00p 295.00p 61213
26/11/2007 307.50p 307.50p 302.50p 307.50p 70
23/11/2007 300.00p 300.00p 300.00p 302.50p 7500
22/11/2007 295.00p 312.50p 295.00p 302.50p 150588
21/11/2007 290.00p 302.50p 290.00p 295.00p 2968
20/11/2007 330.00p 330.00p 295.00p 297.50p 4156
19/11/2007 340.00p 340.00p 332.50p 332.50p 5378
16/11/2007 345.00p 345.00p 342.50p 347.50p 875
15/11/2007 352.50p 352.50p 352.50p 350.00p 13500
14/11/2007 355.00p 355.00p 350.00p 352.50p 25432
13/11/2007 360.00p 365.00p 360.00p 365.00p 250
12/11/2007 365.00p 365.00p 352.50p 352.50p 6140
09/11/2007 375.00p 375.00p 375.00p 372.50p 3750
08/11/2007 387.50p 387.50p 387.50p 385.00p 0
07/11/2007 387.50p 387.50p 387.50p 387.50p 26
06/11/2007 387.50p 387.50p 387.50p 387.50p 0
05/11/2007 385.00p 385.00p 385.00p 387.50p 1750
02/11/2007 390.00p 395.00p 390.00p 395.00p 2472
01/11/2007 395.00p 395.00p 395.00p 395.00p 0
31/10/2007 407.50p 407.50p 392.50p 395.00p 12992
30/10/2007 377.50p 400.00p 370.00p 402.50p 5795
29/10/2007 367.50p 370.00p 360.00p 372.50p 5350
26/10/2007 360.00p 360.00p 352.50p 362.50p 3845
25/10/2007 357.50p 360.00p 357.50p 360.00p 4969
24/10/2007 370.00p 370.00p 365.00p 362.50p 1250
23/10/2007 392.50p 392.50p 375.00p 380.00p 44330
22/10/2007 382.50p 400.00p 370.00p 390.00p 8898
19/10/2007 400.00p 400.00p 400.00p 395.00p 2750
18/10/2007 407.50p 407.50p 407.50p 410.00p 18719
17/10/2007 410.00p 410.00p 410.00p 407.50p 0
16/10/2007 410.00p 410.00p 410.00p 410.00p 2600
15/10/2007 420.00p 420.00p 420.00p 410.00p 0
12/10/2007 420.00p 420.00p 420.00p 420.00p 510
11/10/2007 419.13p 419.13p 419.13p 412.50p 238
10/10/2007 407.50p 407.50p 407.50p 405.00p 0
09/10/2007 410.00p 415.00p 410.00p 407.50p 10010
08/10/2007 422.50p 440.00p 410.00p 415.00p 53435
05/10/2007 437.50p 437.50p 422.50p 422.50p 1000
04/10/2007 425.00p 440.00p 425.00p 430.00p 38085
03/10/2007 425.00p 438.40p 400.00p 405.00p 10600
02/10/2007 432.50p 432.50p 432.50p 432.50p 5820
01/10/2007 430.00p 430.00p 430.00p 432.50p 31421
28/09/2007 435.00p 435.00p 435.00p 435.00p 0
27/09/2007 430.00p 430.00p 430.00p 435.00p 63038
26/09/2007 430.00p 430.00p 430.00p 430.00p 147
25/09/2007 435.00p 445.00p 435.00p 440.00p 9711
24/09/2007 460.00p 460.00p 420.00p 427.50p 8810
21/09/2007 417.50p 465.00p 417.50p 465.00p 37264
20/09/2007 400.00p 400.00p 397.50p 397.50p 358
19/09/2007 395.00p 435.00p 395.00p 400.00p 38128
18/09/2007 375.00p 390.00p 365.00p 385.00p 77338
17/09/2007 400.00p 400.00p 375.00p 375.00p 3614
14/09/2007 415.00p 415.00p 415.00p 402.50p 4500
13/09/2007 415.00p 415.00p 415.00p 415.00p 0
12/09/2007 455.00p 455.00p 410.00p 415.00p 17675
11/09/2007 430.00p 450.00p 430.00p 450.00p 12261
10/09/2007 430.00p 430.00p 390.00p 425.00p 6833
07/09/2007 460.00p 460.00p 430.00p 435.00p 3625
06/09/2007 470.00p 480.00p 470.00p 470.00p 1860
05/09/2007 510.00p 510.00p 482.50p 480.00p 32250
04/09/2007 520.00p 530.00p 520.00p 515.00p 11625
03/09/2007 500.00p 557.50p 500.00p 510.00p 36361
31/08/2007 440.00p 510.00p 440.00p 492.50p 40516
30/08/2007 422.50p 422.50p 422.50p 430.00p 47558
29/08/2007 422.50p 430.00p 422.50p 422.50p 262308
28/08/2007 420.00p 420.00p 420.00p 415.00p 10660
24/08/2007 430.00p 430.00p 420.00p 420.00p 4058
23/08/2007 425.00p 425.00p 425.00p 420.00p 2949
22/08/2007 430.00p 430.00p 420.00p 420.00p 480
21/08/2007 417.50p 417.50p 417.50p 420.00p 0
20/08/2007 425.00p 425.00p 425.00p 417.50p 4716
17/08/2007 405.00p 425.00p 397.50p 417.50p 19615
16/08/2007 420.00p 420.00p 390.00p 397.50p 21400
15/08/2007 430.00p 430.00p 430.00p 430.00p 370
14/08/2007 430.00p 435.00p 425.00p 430.00p 52562
13/08/2007 420.00p 430.00p 420.00p 425.00p 4804
10/08/2007 430.00p 430.00p 420.00p 425.00p 14652
09/08/2007 460.00p 460.00p 440.00p 435.00p 7800
08/08/2007 472.50p 472.50p 472.50p 467.50p 0
07/08/2007 470.00p 475.00p 470.00p 472.50p 59747
06/08/2007 460.00p 470.00p 460.00p 465.00p 14597
03/08/2007 460.00p 480.00p 460.00p 460.00p 47340
02/08/2007 450.00p 450.00p 450.00p 455.00p 2375
01/08/2007 450.00p 465.00p 440.00p 445.00p 13161
31/07/2007 462.50p 462.50p 462.50p 452.50p 300
30/07/2007 450.00p 470.00p 450.00p 462.50p 1195
27/07/2007 457.50p 457.50p 450.00p 460.00p 4000
26/07/2007 480.00p 480.00p 470.00p 472.50p 8152
25/07/2007 480.00p 495.00p 480.00p 480.00p 1130
24/07/2007 495.00p 495.00p 495.00p 495.00p 21600
23/07/2007 505.00p 505.00p 450.00p 485.00p 21938
20/07/2007 485.00p 485.00p 485.00p 492.50p 3624
19/07/2007 490.00p 490.00p 490.00p 492.50p 37785
18/07/2007 485.00p 495.00p 480.00p 482.50p 17267
17/07/2007 510.00p 510.00p 510.00p 492.50p 1700
16/07/2007 522.50p 522.50p 522.50p 527.50p 0
13/07/2007 515.00p 515.00p 515.00p 522.50p 0
12/07/2007 522.50p 522.50p 522.50p 515.00p 1500
11/07/2007 515.00p 515.00p 515.00p 522.50p 50000
10/07/2007 555.00p 555.00p 520.00p 515.00p 6050
09/07/2007 557.50p 557.50p 557.50p 557.50p 0
06/07/2007 565.00p 565.00p 565.00p 557.50p 0
05/07/2007 572.50p 572.50p 572.50p 565.00p 0
04/07/2007 572.50p 572.50p 572.50p 565.00p 0
03/07/2007 560.00p 565.00p 560.00p 565.00p 8048
02/07/2007 562.50p 562.50p 562.50p 562.50p 0
29/06/2007 560.00p 567.50p 555.00p 562.50p 879
28/06/2007 567.50p 567.50p 565.00p 567.50p 281
27/06/2007 565.00p 565.00p 565.00p 565.00p 0
26/06/2007 565.00p 565.00p 565.00p 565.00p 0
25/06/2007 560.00p 567.50p 560.00p 565.00p 2162
22/06/2007 570.00p 570.00p 570.00p 572.50p 1837
21/06/2007 580.00p 580.00p 570.00p 570.00p 6562
20/06/2007 570.00p 580.00p 570.00p 587.50p 11149
19/06/2007 582.50p 582.50p 582.50p 585.00p 10851
18/06/2007 580.00p 580.00p 580.00p 582.50p 335
15/06/2007 580.00p 580.00p 570.00p 575.00p 5969
14/06/2007 585.00p 585.00p 585.00p 585.00p 0
13/06/2007 580.00p 580.00p 580.00p 585.00p 0
12/06/2007 580.00p 560.00p 560.00p 580.00p 400
11/06/2007 560.00p 580.00p 560.00p 580.00p 488
08/06/2007 570.00p 580.00p 570.00p 580.00p 850
07/06/2007 610.00p 610.00p 590.00p 585.00p 6290
06/06/2007 600.00p 620.00p 600.00p 610.00p 11325
05/06/2007 600.00p 620.00p 600.00p 615.00p 9489
04/06/2007 605.00p 605.00p 600.00p 595.00p 904
01/06/2007 580.00p 580.00p 580.00p 585.00p 13117
31/05/2007 580.00p 580.00p 580.00p 580.00p 0
30/05/2007 585.00p 585.00p 585.00p 580.00p 337
29/05/2007 585.00p 585.00p 585.00p 585.00p 2186
25/05/2007 570.00p 590.00p 570.00p 585.00p 2051
24/05/2007 580.00p 600.00p 570.00p 590.00p 22134
23/05/2007 620.00p 620.00p 615.00p 612.50p 32352
22/05/2007 600.00p 600.00p 600.00p 600.00p 698
21/05/2007 610.00p 620.00p 600.00p 610.00p 28998

*Close Price adjusted for both dividends and splits