Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/08/2006 777.50p 782.50p 777.50p 782.50p 0
01/08/2006 760.00p 790.00p 760.00p 777.50p 6150
31/07/2006 740.00p 750.00p 740.00p 750.00p 4250
28/07/2006 722.50p 722.50p 720.00p 720.00p 0
27/07/2006 720.00p 722.50p 717.50p 722.50p 20550
26/07/2006 720.00p 720.00p 717.50p 717.50p 7370
25/07/2006 730.00p 730.00p 720.00p 727.50p 7944
24/07/2006 740.00p 740.00p 740.00p 740.00p 3800
21/07/2006 740.00p 740.00p 740.00p 740.00p 10500
20/07/2006 760.00p 760.00p 720.00p 740.00p 38678
19/07/2006 782.50p 782.50p 772.50p 772.50p 1184
18/07/2006 790.00p 790.00p 770.00p 782.50p 750
17/07/2006 805.00p 805.00p 795.00p 795.00p 622
14/07/2006 805.00p 825.00p 805.00p 805.00p 4000
13/07/2006 825.00p 825.00p 805.00p 805.00p 2017
12/07/2006 825.00p 825.00p 825.00p 825.00p 4900
11/07/2006 825.00p 825.00p 825.00p 825.00p 0
10/07/2006 825.00p 840.00p 825.00p 825.00p 9989
07/07/2006 830.00p 840.00p 815.00p 830.00p 51682
06/07/2006 800.00p 800.00p 790.00p 790.00p 10600
05/07/2006 780.00p 780.00p 780.00p 780.00p 11526
04/07/2006 790.00p 800.00p 790.00p 792.50p 5020
03/07/2006 765.00p 775.00p 765.00p 775.00p 15036
30/06/2006 670.00p 770.00p 670.00p 765.00p 35107

*Close Price adjusted for both dividends and splits