Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/05/2007 570.00p 610.00p 570.00p 595.00p 85301
17/05/2007 565.00p 565.00p 565.00p 567.50p 26655
16/05/2007 565.00p 565.00p 565.00p 565.00p 18593
15/05/2007 580.00p 580.00p 580.00p 570.00p 34097
14/05/2007 550.00p 590.00p 550.00p 570.00p 33711
11/05/2007 570.00p 570.00p 570.00p 575.00p 17833
10/05/2007 570.00p 590.00p 570.00p 580.00p 11277
09/05/2007 610.00p 610.00p 570.00p 595.00p 14260
08/05/2007 592.50p 600.00p 600.00p 595.00p 330
04/05/2007 600.00p 600.00p 590.00p 592.50p 24750
03/05/2007 600.00p 600.00p 590.00p 595.00p 1896
02/05/2007 600.00p 610.00p 590.00p 595.00p 13533
01/05/2007 610.00p 615.00p 600.00p 595.00p 12057
30/04/2007 610.00p 630.00p 610.00p 615.00p 39970
27/04/2007 630.00p 630.00p 600.00p 620.00p 47425
26/04/2007 630.00p 630.00p 630.00p 615.00p 15104
25/04/2007 600.00p 650.00p 600.00p 620.00p 6808
24/04/2007 580.00p 580.00p 580.00p 580.00p 92567
23/04/2007 595.00p 615.00p 615.00p 580.00p 4800
20/04/2007 615.00p 615.00p 615.00p 595.00p 12565
19/04/2007 670.00p 670.00p 600.00p 590.00p 5981
18/04/2007 610.00p 655.00p 560.00p 642.50p 52559
17/04/2007 550.00p 600.00p 520.00p 560.00p 24016
16/04/2007 490.00p 520.00p 465.00p 547.50p 20000
13/04/2007 460.00p 465.00p 450.00p 482.50p 13316
12/04/2007 455.00p 455.00p 450.00p 455.00p 3750
11/04/2007 437.50p 435.00p 435.00p 442.50p 910
10/04/2007 435.00p 435.00p 435.00p 437.50p 31000
05/04/2007 412.50p 412.50p 412.50p 435.00p 500
04/04/2007 412.50p 412.50p 412.50p 412.50p 36363
03/04/2007 415.00p 420.00p 412.50p 412.50p 68467
02/04/2007 410.00p 410.00p 410.00p 410.00p 16382
30/03/2007 400.00p 410.00p 400.00p 405.00p 23257
29/03/2007 400.00p 400.00p 400.00p 405.00p 129577
28/03/2007 407.50p 410.00p 380.00p 390.00p 63492
27/03/2007 400.00p 420.00p 400.00p 405.00p 10620
26/03/2007 430.00p 430.00p 430.00p 415.00p 7623
23/03/2007 420.00p 440.00p 410.00p 420.00p 8627
22/03/2007 410.00p 410.00p 410.00p 410.00p 1000
21/03/2007 440.00p 440.00p 430.00p 425.00p 5096
20/03/2007 460.00p 460.00p 460.00p 450.00p 0
19/03/2007 460.00p 460.00p 460.00p 460.00p 0
16/03/2007 460.00p 460.00p 460.00p 460.00p 0
15/03/2007 470.00p 470.00p 470.00p 460.00p 442
14/03/2007 460.00p 460.00p 460.00p 460.00p 0
13/03/2007 460.00p 460.00p 460.00p 460.00p 0
12/03/2007 460.00p 460.00p 460.00p 460.00p 2000
09/03/2007 485.00p 485.00p 460.00p 460.00p 7213
08/03/2007 495.00p 495.00p 495.00p 490.00p 65000
07/03/2007 490.00p 490.00p 490.00p 495.00p 0
06/03/2007 500.00p 500.00p 500.00p 490.00p 10725
05/03/2007 490.00p 490.00p 470.00p 487.50p 4379
02/03/2007 525.00p 525.00p 525.00p 515.00p 0
01/03/2007 520.00p 520.00p 520.00p 525.00p 0
28/02/2007 520.00p 520.00p 520.00p 520.00p 167
27/02/2007 540.00p 540.00p 540.00p 540.00p 0
26/02/2007 540.00p 540.00p 540.00p 540.00p 0
23/02/2007 550.00p 550.00p 550.00p 540.00p 55
22/02/2007 540.00p 540.00p 540.00p 540.00p 0
21/02/2007 535.00p 535.00p 532.50p 540.00p 62600
20/02/2007 547.50p 547.50p 547.50p 540.00p 0
19/02/2007 542.50p 542.50p 542.50p 547.50p 5392
16/02/2007 545.00p 545.00p 545.00p 545.00p 184
15/02/2007 545.00p 545.00p 545.00p 545.00p 49946
14/02/2007 540.00p 550.00p 540.00p 545.00p 77503
13/02/2007 540.00p 540.00p 540.00p 540.00p 0
12/02/2007 540.00p 540.00p 540.00p 540.00p 0
09/02/2007 542.50p 542.50p 542.50p 540.00p 32500
08/02/2007 542.50p 542.50p 542.50p 542.50p 0
07/02/2007 540.00p 540.00p 540.00p 542.50p 16100
06/02/2007 550.00p 550.00p 550.00p 545.00p 11000
05/02/2007 565.00p 565.00p 565.00p 565.00p 93750
02/02/2007 565.00p 565.00p 565.00p 565.00p 20000
01/02/2007 565.00p 565.00p 565.00p 565.00p 3000
31/01/2007 570.00p 570.00p 570.00p 565.00p 26542
30/01/2007 580.00p 580.00p 580.00p 570.00p 167
29/01/2007 575.00p 575.00p 575.00p 570.00p 0
26/01/2007 580.00p 580.00p 580.00p 575.00p 4967
25/01/2007 567.50p 567.50p 567.50p 570.00p 0
24/01/2007 550.00p 570.00p 550.00p 567.50p 16254
23/01/2007 565.00p 565.00p 565.00p 570.00p 20000
22/01/2007 560.00p 560.00p 560.00p 565.00p 750
19/01/2007 545.00p 545.00p 545.00p 550.00p 48182
18/01/2007 545.00p 545.00p 545.00p 545.00p 800
17/01/2007 540.00p 540.00p 540.00p 545.00p 0
16/01/2007 555.00p 555.00p 540.00p 540.00p 11015
15/01/2007 545.00p 545.00p 545.00p 542.50p 0
12/01/2007 542.50p 542.50p 542.50p 545.00p 0
11/01/2007 547.50p 547.50p 547.50p 542.50p 0
10/01/2007 545.00p 545.00p 545.00p 547.50p 17000
09/01/2007 555.00p 555.00p 550.00p 545.00p 42000
08/01/2007 560.00p 570.00p 555.00p 562.50p 36750
05/01/2007 540.00p 540.00p 540.00p 540.00p 0
04/01/2007 560.00p 560.00p 540.00p 540.00p 48853
03/01/2007 570.00p 570.00p 570.00p 570.00p 51532
02/01/2007 580.00p 580.00p 580.00p 575.00p 12600
29/12/2006 600.00p 600.00p 580.00p 580.00p 25599
28/12/2006 600.00p 600.00p 600.00p 595.00p 10500
27/12/2006 620.00p 620.00p 600.00p 600.00p 20250
22/12/2006 615.00p 615.00p 615.00p 615.00p 0
21/12/2006 630.00p 630.00p 600.00p 615.00p 17848
20/12/2006 610.00p 617.50p 610.00p 610.00p 6841
19/12/2006 610.00p 620.00p 610.00p 615.00p 34000
18/12/2006 610.00p 620.00p 610.00p 615.00p 35315
15/12/2006 590.00p 640.00p 590.00p 615.00p 106724
14/12/2006 580.00p 580.00p 570.00p 580.00p 76516
13/12/2006 577.50p 577.50p 577.50p 575.00p 67750
12/12/2006 565.00p 565.00p 565.00p 577.50p 2046
11/12/2006 565.00p 580.00p 560.00p 572.50p 38863
08/12/2006 600.00p 600.00p 590.00p 590.00p 4068
07/12/2006 617.50p 617.50p 617.50p 605.00p 0
06/12/2006 600.00p 600.00p 600.00p 617.50p 325
05/12/2006 610.00p 620.00p 600.00p 600.00p 12174
04/12/2006 605.00p 605.00p 605.00p 617.50p 7720
01/12/2006 615.00p 615.00p 615.00p 615.00p 2500
30/11/2006 615.00p 622.50p 580.00p 615.00p 28600
29/11/2006 622.50p 622.50p 620.00p 620.00p 5000
28/11/2006 645.00p 645.00p 620.00p 622.50p 6776
27/11/2006 652.50p 660.00p 652.50p 650.00p 1000
24/11/2006 650.00p 665.00p 650.00p 652.50p 34527
23/11/2006 675.00p 675.00p 672.50p 667.50p 4135
22/11/2006 672.50p 672.50p 672.50p 675.00p 740
21/11/2006 672.50p 672.50p 660.00p 672.50p 3500
20/11/2006 670.00p 670.00p 660.00p 672.50p 52751
17/11/2006 687.50p 687.50p 687.50p 687.50p 0
16/11/2006 680.00p 680.00p 680.00p 687.50p 600
15/11/2006 687.50p 687.50p 687.50p 687.50p 58000
14/11/2006 687.50p 687.50p 687.50p 687.50p 1600
13/11/2006 680.00p 680.00p 680.00p 687.50p 0
10/11/2006 682.50p 682.50p 682.50p 680.00p 0
09/11/2006 682.50p 687.50p 682.50p 682.50p 0
08/11/2006 687.50p 687.50p 687.50p 682.50p 0
07/11/2006 690.00p 690.00p 680.00p 687.50p 16872
06/11/2006 707.50p 707.50p 707.50p 697.50p 0
03/11/2006 707.50p 707.50p 707.50p 707.50p 0
02/11/2006 707.50p 707.50p 707.50p 707.50p 172
01/11/2006 707.50p 707.50p 707.50p 707.50p 749752
31/10/2006 700.00p 700.00p 700.00p 707.50p 389
30/10/2006 700.00p 700.00p 700.00p 705.00p 750
27/10/2006 707.50p 715.00p 715.00p 710.00p 0
26/10/2006 715.00p 715.00p 715.00p 707.50p 0
25/10/2006 715.00p 715.00p 715.00p 715.00p 0
24/10/2006 715.00p 715.00p 705.00p 715.00p 0
23/10/2006 705.00p 715.00p 705.00p 715.00p 200
20/10/2006 717.50p 717.50p 712.50p 712.50p 0
19/10/2006 720.00p 720.00p 717.50p 717.50p 101221
18/10/2006 735.00p 735.00p 735.00p 735.00p 20000
17/10/2006 735.00p 735.00p 735.00p 735.00p 1000
16/10/2006 740.00p 740.00p 735.00p 735.00p 0
13/10/2006 747.50p 747.50p 740.00p 740.00p 12532
12/10/2006 735.00p 735.00p 735.00p 735.00p 0
11/10/2006 735.00p 735.00p 735.00p 735.00p 2024
10/10/2006 735.00p 735.00p 735.00p 735.00p 0
09/10/2006 745.00p 745.00p 735.00p 735.00p 1000
06/10/2006 742.50p 745.00p 742.50p 745.00p 1000
05/10/2006 732.50p 737.50p 732.50p 737.50p 2000
04/10/2006 730.00p 732.50p 730.00p 732.50p 2512
03/10/2006 735.00p 735.00p 730.00p 730.00p 171
02/10/2006 720.00p 735.00p 720.00p 735.00p 5116
29/09/2006 737.50p 737.50p 732.50p 732.50p 1300
28/09/2006 737.50p 737.50p 737.50p 737.50p 310
27/09/2006 740.00p 740.00p 737.50p 737.50p 470
26/09/2006 740.00p 740.00p 740.00p 740.00p 4900
25/09/2006 747.50p 747.50p 740.00p 740.00p 2192
22/09/2006 745.00p 747.50p 725.00p 747.50p 4460
21/09/2006 730.00p 730.00p 725.00p 725.00p 3350
20/09/2006 727.50p 730.00p 727.50p 730.00p 7059
19/09/2006 730.00p 730.00p 727.50p 727.50p 3184
18/09/2006 755.00p 755.00p 730.00p 730.00p 12500
15/09/2006 790.00p 790.00p 790.00p 790.00p 5398
14/09/2006 780.00p 780.00p 770.00p 772.50p 4263
13/09/2006 785.00p 790.00p 785.00p 790.00p 510
12/09/2006 785.00p 785.00p 785.00p 785.00p 3010
11/09/2006 785.00p 785.00p 782.50p 782.50p 1000
08/09/2006 785.00p 785.00p 785.00p 785.00p 0
07/09/2006 785.00p 785.00p 785.00p 785.00p 24
06/09/2006 787.50p 787.50p 785.00p 785.00p 289
05/09/2006 790.00p 790.00p 785.00p 787.50p 1100
04/09/2006 805.00p 805.00p 805.00p 805.00p 1000
01/09/2006 805.00p 805.00p 805.00p 805.00p 0
31/08/2006 805.00p 805.00p 805.00p 805.00p 0
30/08/2006 805.00p 805.00p 805.00p 805.00p 0
29/08/2006 800.00p 810.00p 800.00p 805.00p 2875
25/08/2006 810.00p 810.00p 805.00p 805.00p 0
24/08/2006 810.00p 810.00p 810.00p 810.00p 0
23/08/2006 830.00p 830.00p 810.00p 810.00p 2692
22/08/2006 810.00p 815.00p 810.00p 815.00p 6500
21/08/2006 810.00p 810.00p 810.00p 810.00p 4276
18/08/2006 810.00p 810.00p 810.00p 810.00p 2001
17/08/2006 820.00p 820.00p 810.00p 810.00p 2018
16/08/2006 810.00p 810.00p 810.00p 810.00p 14000
15/08/2006 805.00p 810.00p 805.00p 810.00p 0
14/08/2006 810.00p 810.00p 805.00p 805.00p 27500
11/08/2006 820.00p 820.00p 810.00p 810.00p 65
10/08/2006 810.00p 810.00p 810.00p 810.00p 0
09/08/2006 810.00p 810.00p 810.00p 810.00p 0
08/08/2006 810.00p 810.00p 810.00p 810.00p 0
07/08/2006 800.00p 820.00p 790.00p 810.00p 4558
04/08/2006 790.00p 800.00p 790.00p 790.00p 262
03/08/2006 790.00p 800.00p 790.00p 790.00p 3731

*Close Price adjusted for both dividends and splits