Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/06/2018 39.00p 39.00p 38.00p 38.50p 5750
15/06/2018 39.00p 39.00p 39.00p 39.00p 0
14/06/2018 39.00p 39.00p 39.00p 39.00p 0
13/06/2018 39.00p 39.00p 38.51p 39.00p 5000
12/06/2018 39.00p 39.00p 38.51p 39.00p 2513
11/06/2018 39.00p 39.00p 39.00p 39.00p 0
08/06/2018 39.00p 39.00p 39.00p 39.00p 0
07/06/2018 39.00p 39.50p 38.00p 39.00p 0
06/06/2018 39.00p 39.00p 39.00p 39.00p 0
05/06/2018 39.00p 39.00p 39.00p 39.00p 0
04/06/2018 39.00p 39.00p 39.00p 39.00p 0
01/06/2018 39.00p 39.50p 39.00p 39.00p 5291
31/05/2018 39.00p 39.00p 39.00p 39.00p 0
30/05/2018 39.00p 39.00p 38.51p 39.00p 1162
29/05/2018 39.00p 39.00p 39.00p 39.00p 0
25/05/2018 39.00p 39.00p 38.51p 39.00p 6311
24/05/2018 39.00p 39.00p 39.00p 39.00p 0
23/05/2018 39.00p 39.00p 39.00p 39.00p 0
22/05/2018 39.00p 40.00p 39.00p 39.00p 400000
21/05/2018 39.00p 39.00p 39.00p 39.00p 0
18/05/2018 39.00p 39.00p 39.00p 39.00p 0
17/05/2018 39.00p 39.00p 39.00p 39.00p 0
16/05/2018 39.00p 39.00p 39.00p 39.00p 0
15/05/2018 39.00p 39.00p 38.30p 39.00p 1000
14/05/2018 39.00p 39.00p 38.30p 39.00p 10000
11/05/2018 39.00p 40.00p 38.10p 39.00p 4275
10/05/2018 39.00p 39.50p 39.00p 39.00p 222
09/05/2018 36.50p 40.00p 36.50p 39.00p 40000
08/05/2018 36.00p 37.00p 36.00p 36.50p 10000
04/05/2018 34.50p 37.00p 34.50p 36.00p 25300
03/05/2018 34.50p 34.50p 34.50p 34.50p 0
02/05/2018 34.00p 35.00p 34.00p 34.50p 40000
01/05/2018 34.00p 34.00p 33.10p 34.00p 4500
30/04/2018 34.00p 34.00p 33.10p 34.00p 200
27/04/2018 34.00p 34.00p 33.20p 34.00p 6205
26/04/2018 34.00p 34.00p 33.20p 34.00p 2000
25/04/2018 34.00p 34.00p 33.20p 34.00p 11500
24/04/2018 34.50p 34.50p 33.60p 34.00p 5952
23/04/2018 34.50p 34.50p 34.50p 34.50p 0
20/04/2018 34.50p 34.50p 33.20p 34.50p 20000
19/04/2018 34.50p 34.50p 34.50p 34.50p 0
18/04/2018 34.50p 34.50p 34.50p 34.50p 0
17/04/2018 34.50p 34.50p 34.50p 34.50p 0
16/04/2018 34.50p 34.50p 34.50p 34.50p 0
13/04/2018 34.50p 34.50p 34.50p 34.50p 0
12/04/2018 34.50p 34.50p 34.50p 34.50p 0
11/04/2018 34.50p 34.50p 33.60p 34.50p 1053
10/04/2018 34.50p 34.50p 34.50p 34.50p 0
09/04/2018 34.50p 34.50p 34.50p 34.50p 0
06/04/2018 34.50p 34.50p 34.50p 34.50p 0
05/04/2018 34.50p 34.50p 34.50p 34.50p 0
04/04/2018 34.50p 34.50p 34.50p 34.50p 0
03/04/2018 34.50p 34.50p 34.50p 34.50p 0
29/03/2018 34.50p 35.00p 34.50p 34.50p 3903
28/03/2018 33.50p 34.50p 33.50p 34.50p 0
27/03/2018 35.00p 35.00p 33.10p 33.50p 3903
26/03/2018 35.00p 35.00p 35.00p 35.00p 0
23/03/2018 35.00p 35.00p 34.37p 35.00p 11429
22/03/2018 35.00p 35.00p 35.00p 35.00p 3000
21/03/2018 35.00p 35.00p 35.00p 35.00p 0
20/03/2018 35.00p 35.00p 34.53p 35.00p 8983
19/03/2018 35.00p 35.00p 35.00p 35.00p 3000
16/03/2018 35.00p 36.00p 35.00p 35.00p 5338
15/03/2018 34.50p 35.00p 34.50p 35.00p 8350
14/03/2018 34.50p 35.70p 33.00p 34.50p 46078
13/03/2018 34.50p 35.00p 34.50p 34.50p 19791
12/03/2018 34.00p 35.00p 30.51p 35.00p 82542
09/03/2018 47.50p 47.50p 47.50p 47.50p 0
08/03/2018 47.50p 48.45p 47.50p 47.50p 37
07/03/2018 47.50p 48.45p 47.50p 47.50p 4600
06/03/2018 47.50p 48.44p 47.50p 47.50p 10000
05/03/2018 47.50p 48.45p 47.50p 47.50p 588
02/03/2018 47.50p 47.50p 47.50p 47.50p 0
01/03/2018 47.50p 47.50p 47.25p 47.50p 500
28/02/2018 47.50p 48.50p 47.25p 47.50p 2007
27/02/2018 47.50p 49.00p 47.50p 47.50p 200
26/02/2018 47.00p 47.00p 47.00p 47.00p 0
23/02/2018 47.00p 48.00p 47.00p 47.00p 350
22/02/2018 48.00p 48.00p 47.00p 47.00p -9761
21/02/2018 46.00p 48.70p 46.00p 48.00p 14800
20/02/2018 46.00p 46.99p 45.61p 46.00p 10700
19/02/2018 44.00p 47.00p 44.00p 46.00p 48410
16/02/2018 43.50p 45.00p 43.13p 44.00p 20921
15/02/2018 43.50p 43.50p 43.10p 43.50p 2500
14/02/2018 42.50p 42.50p 42.50p 42.50p 0
13/02/2018 42.50p 42.50p 42.50p 42.50p 0
12/02/2018 42.50p 42.50p 42.50p 42.50p 0
09/02/2018 43.00p 43.00p 41.50p 42.50p 0
08/02/2018 43.00p 43.00p 42.00p 43.00p 1242
07/02/2018 43.00p 43.00p 43.00p 43.00p 0
06/02/2018 43.00p 43.00p 42.00p 43.00p 1542
05/02/2018 43.00p 43.00p 43.00p 43.00p 24500
02/02/2018 43.00p 43.00p 43.00p 43.00p 0
01/02/2018 43.00p 43.00p 42.12p 43.00p 5000
31/01/2018 43.00p 43.00p 43.00p 43.00p 0
30/01/2018 43.00p 43.00p 42.11p 43.00p 1200
29/01/2018 43.00p 43.00p 42.12p 43.00p 4000
26/01/2018 43.00p 43.00p 42.11p 43.00p 11635
25/01/2018 43.00p 43.00p 43.00p 43.00p 0
24/01/2018 43.00p 43.00p 43.00p 43.00p 0
23/01/2018 43.00p 43.00p 43.00p 43.00p 0
22/01/2018 43.00p 43.00p 43.00p 43.00p 0
19/01/2018 43.00p 43.00p 43.00p 43.00p 0
18/01/2018 43.00p 43.00p 42.05p 43.00p 5000
17/01/2018 43.00p 43.00p 42.02p 43.00p 1573
16/01/2018 43.00p 43.00p 43.00p 43.00p 0
15/01/2018 43.00p 43.00p 43.00p 43.00p 0
12/01/2018 43.00p 43.00p 42.00p 43.00p 7500
11/01/2018 43.00p 43.00p 42.02p 43.00p 4050
10/01/2018 43.00p 43.00p 43.00p 43.00p 0
09/01/2018 41.00p 43.00p 41.00p 43.00p 10000
08/01/2018 40.50p 42.00p 40.50p 41.00p 7500
05/01/2018 39.50p 40.50p 39.50p 40.50p 20408
04/01/2018 37.00p 39.94p 36.95p 39.50p 30092
03/01/2018 37.00p 37.00p 37.00p 37.00p 5000
02/01/2018 37.00p 37.00p 36.95p 37.00p 7500
29/12/2017 37.00p 37.00p 37.00p 37.00p 0
28/12/2017 37.00p 37.00p 36.00p 37.00p 650
27/12/2017 37.00p 37.00p 37.00p 37.00p 0
22/12/2017 36.50p 37.00p 36.50p 37.00p 5000
21/12/2017 36.00p 37.00p 36.00p 36.50p 11919
20/12/2017 36.50p 36.50p 36.00p 36.00p 7500
19/12/2017 37.00p 37.00p 35.00p 36.50p 10000
18/12/2017 37.00p 37.00p 37.00p 37.00p 0
15/12/2017 37.50p 37.50p 36.00p 37.00p 4063
14/12/2017 37.50p 37.50p 37.50p 37.50p 0
13/12/2017 38.50p 38.50p 35.00p 37.50p 4135
12/12/2017 39.00p 39.00p 36.50p 38.50p 20000
11/12/2017 39.00p 39.00p 38.11p 39.00p 1000
08/12/2017 39.00p 39.00p 39.00p 39.00p 0
07/12/2017 39.00p 39.00p 38.11p 39.00p 19
06/12/2017 39.00p 39.00p 39.00p 39.00p 0
05/12/2017 39.00p 39.00p 38.11p 39.00p 2588
04/12/2017 39.00p 39.00p 39.00p 39.00p 0
01/12/2017 39.00p 39.00p 38.11p 39.00p 181
30/11/2017 38.50p 38.50p 38.40p 38.50p 5195
29/11/2017 37.50p 38.89p 37.50p 38.50p 29999
28/11/2017 37.50p 37.50p 36.25p 36.25p 10000
27/11/2017 37.50p 37.50p 36.00p 37.50p 9697
24/11/2017 37.50p 37.50p 37.50p 37.50p 0
23/11/2017 37.50p 37.50p 37.50p 37.50p 0
22/11/2017 37.50p 37.50p 37.50p 37.50p 0
21/11/2017 37.50p 37.50p 36.50p 37.50p 0
20/11/2017 36.50p 36.50p 36.10p 36.50p 4444
17/11/2017 36.50p 36.50p 36.10p 36.50p 20364
16/11/2017 36.50p 37.00p 36.50p 36.50p 10000
15/11/2017 37.00p 38.00p 36.50p 36.50p 5000
14/11/2017 41.00p 41.00p 36.50p 37.00p 85804
13/11/2017 43.50p 43.50p 40.00p 41.00p 45001
10/11/2017 43.50p 44.00p 42.00p 43.50p 35000
09/11/2017 43.50p 44.00p 43.50p 43.50p 5000
08/11/2017 43.50p 45.00p 43.38p 43.50p 20000
07/11/2017 43.50p 44.50p 43.25p 43.50p 70495
06/11/2017 43.50p 43.50p 43.38p 43.50p 2500
03/11/2017 43.50p 44.70p 43.25p 43.50p 15242
02/11/2017 43.50p 45.00p 43.50p 43.50p 12000
01/11/2017 43.50p 43.50p 43.50p 43.50p 0
31/10/2017 43.50p 43.50p 43.50p 43.50p 0
30/10/2017 44.00p 44.00p 43.50p 43.50p 0
27/10/2017 43.50p 43.50p 43.50p 43.50p 0
26/10/2017 43.50p 45.00p 43.50p 43.50p 25000
25/10/2017 43.50p 45.00p 43.35p 43.50p 76496
24/10/2017 43.50p 43.50p 43.30p 43.50p 25500
23/10/2017 43.50p 45.00p 43.50p 43.50p 8777
20/10/2017 43.50p 43.50p 43.50p 43.50p 0
19/10/2017 43.50p 45.00p 42.50p 43.50p 445154
18/10/2017 39.00p 44.79p 39.00p 43.50p 109702
17/10/2017 36.00p 40.00p 35.50p 39.00p 193650
16/10/2017 34.50p 36.50p 34.50p 36.00p 113100
13/10/2017 34.00p 34.50p 34.00p 34.50p 26000
12/10/2017 33.75p 34.00p 33.75p 34.00p 132500
11/10/2017 33.75p 33.75p 33.75p 33.75p 0
10/10/2017 32.50p 33.75p 32.50p 33.75p 20000
09/10/2017 31.50p 32.50p 31.50p 32.50p 61000
06/10/2017 31.50p 31.50p 31.50p 31.50p 0
05/10/2017 31.50p 31.50p 31.50p 31.50p 0
04/10/2017 31.50p 31.50p 31.50p 31.50p 0
03/10/2017 31.50p 31.50p 31.50p 31.50p 0
02/10/2017 31.50p 31.50p 31.50p 31.50p 6709
29/09/2017 31.50p 31.50p 31.50p 31.50p 155000
28/09/2017 32.00p 32.00p 31.00p 31.50p 82120
27/09/2017 32.50p 32.50p 32.00p 32.00p 94882
26/09/2017 32.00p 32.50p 32.00p 32.50p 10000
25/09/2017 31.50p 32.00p 31.50p 32.00p 24406
22/09/2017 30.50p 31.50p 29.50p 31.50p 89817
21/09/2017 29.50p 29.50p 29.50p 29.50p 0
20/09/2017 29.50p 29.50p 29.50p 29.50p 0
19/09/2017 29.50p 29.50p 29.50p 29.50p 0
18/09/2017 29.50p 29.50p 29.50p 29.50p 4474
15/09/2017 29.50p 29.50p 29.50p 29.50p 645
14/09/2017 29.50p 29.50p 29.50p 29.50p 0
13/09/2017 29.50p 29.50p 29.50p 29.50p 0
12/09/2017 29.50p 29.50p 29.50p 29.50p 0
11/09/2017 29.50p 29.50p 28.50p 29.50p 16986
08/09/2017 28.50p 28.50p 28.50p 28.50p 10000
07/09/2017 28.50p 28.50p 28.50p 28.50p 0
06/09/2017 29.00p 29.00p 28.50p 28.50p 5871
05/09/2017 29.00p 29.00p 29.00p 29.00p 0
04/09/2017 29.00p 29.00p 29.00p 29.00p 0
01/09/2017 29.50p 29.50p 29.00p 29.00p 7000

*Close Price adjusted for both dividends and splits