Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/11/2016 26.50p 26.50p 26.50p 26.50p 0
11/11/2016 26.00p 26.50p 26.00p 26.50p 76880
10/11/2016 26.00p 26.00p 25.20p 26.00p 5900
09/11/2016 25.00p 26.00p 25.00p 26.00p 13000
08/11/2016 26.50p 26.50p 26.00p 26.50p 40000
07/11/2016 27.50p 27.82p 26.20p 26.50p 19801
04/11/2016 30.00p 30.00p 27.00p 27.50p 38200
03/11/2016 30.00p 30.00p 30.00p 30.00p 0
02/11/2016 30.00p 30.00p 30.00p 30.00p 0
01/11/2016 30.00p 30.00p 30.00p 30.00p 1586
31/10/2016 30.00p 30.00p 30.00p 30.00p 0
28/10/2016 30.00p 30.00p 30.00p 30.00p 0
27/10/2016 30.00p 30.00p 30.00p 30.00p 0
26/10/2016 30.00p 30.00p 30.00p 30.00p 0
25/10/2016 30.00p 30.00p 30.00p 30.00p 0
24/10/2016 30.00p 30.00p 29.00p 30.00p 23594
21/10/2016 30.00p 30.00p 30.00p 30.00p 0
20/10/2016 30.00p 30.00p 29.00p 30.00p 4627
19/10/2016 30.50p 30.50p 29.00p 30.00p 15000
18/10/2016 30.50p 30.50p 30.50p 30.50p 0
17/10/2016 30.50p 30.50p 29.00p 30.50p 20200
14/10/2016 30.50p 30.50p 29.18p 30.50p 30521
13/10/2016 30.50p 30.50p 29.56p 30.50p 17823
12/10/2016 30.50p 30.50p 29.00p 30.50p 4523
11/10/2016 30.50p 30.50p 30.50p 30.50p 0
10/10/2016 30.50p 30.50p 29.21p 30.50p 50000
07/10/2016 30.50p 31.40p 30.50p 30.50p 2500
06/10/2016 30.50p 30.50p 29.66p 30.50p 607537
05/10/2016 30.50p 30.50p 30.50p 30.50p 0
04/10/2016 30.50p 30.50p 29.66p 30.50p 2500
03/10/2016 30.50p 30.60p 30.50p 30.50p 1593
30/09/2016 30.50p 30.50p 30.50p 30.50p 0
29/09/2016 30.50p 30.50p 29.60p 30.50p 11620
28/09/2016 30.50p 30.70p 29.66p 30.50p 4864
27/09/2016 30.50p 30.74p 30.50p 30.50p 600
26/09/2016 30.50p 30.74p 29.61p 30.50p 10889
23/09/2016 29.25p 30.95p 29.25p 30.50p 58608
22/09/2016 27.50p 29.85p 27.33p 29.00p 112778
21/09/2016 25.50p 27.50p 25.11p 27.00p 330142
20/09/2016 23.00p 27.00p 23.00p 25.50p 231686
19/09/2016 20.75p 20.75p 19.50p 20.75p 10663
16/09/2016 20.75p 20.75p 20.75p 20.75p 0
15/09/2016 20.75p 21.25p 20.75p 20.75p 47058
14/09/2016 20.75p 20.75p 20.75p 20.75p 0
13/09/2016 20.75p 20.75p 20.75p 20.75p 0
12/09/2016 20.75p 20.75p 19.00p 20.75p 20000
09/09/2016 20.75p 20.75p 20.75p 20.75p 0
08/09/2016 20.75p 20.75p 20.75p 20.75p 0
07/09/2016 20.75p 20.75p 20.75p 20.75p 0
06/09/2016 20.75p 20.75p 20.75p 20.75p 0
05/09/2016 20.75p 20.75p 20.75p 20.75p 0
02/09/2016 20.75p 20.75p 20.10p 20.75p 771
01/09/2016 20.75p 20.75p 20.75p 20.75p 0
31/08/2016 20.75p 20.75p 20.75p 20.75p 0
30/08/2016 20.75p 21.00p 20.75p 20.75p 3250
26/08/2016 20.75p 20.75p 20.75p 20.75p 0
25/08/2016 20.75p 20.75p 20.75p 20.75p 0
24/08/2016 21.00p 21.00p 20.75p 20.75p 0
23/08/2016 21.00p 21.00p 20.00p 21.00p 1000
22/08/2016 21.00p 21.00p 21.00p 21.00p 0
19/08/2016 21.00p 21.00p 21.00p 21.00p 0
18/08/2016 21.00p 21.00p 20.30p 21.00p 6507
17/08/2016 20.50p 21.00p 20.00p 21.00p 48060
16/08/2016 20.00p 20.00p 19.50p 20.00p 8471
15/08/2016 20.25p 20.25p 20.00p 20.00p 0
12/08/2016 20.25p 20.25p 20.25p 20.25p 0
11/08/2016 20.25p 20.25p 20.25p 20.25p 0
10/08/2016 20.25p 20.25p 20.25p 20.25p 0
09/08/2016 20.25p 20.25p 20.25p 20.25p 0
08/08/2016 20.25p 20.25p 20.25p 20.25p 0
05/08/2016 20.25p 20.25p 20.25p 20.25p 0
04/08/2016 20.25p 20.25p 20.25p 20.25p 0
03/08/2016 20.25p 20.25p 20.25p 20.25p 0
02/08/2016 20.25p 20.25p 20.25p 20.25p 0
01/08/2016 20.25p 20.25p 20.25p 20.25p 0
29/07/2016 20.25p 20.74p 20.25p 20.25p 1074
28/07/2016 20.25p 20.25p 20.25p 20.25p 0
27/07/2016 20.25p 20.25p 20.25p 20.25p 0
26/07/2016 20.25p 20.25p 20.25p 20.25p 0
25/07/2016 20.25p 20.25p 20.25p 20.25p 0
22/07/2016 20.25p 20.25p 19.76p 20.25p 5200
21/07/2016 20.25p 20.25p 20.25p 20.25p 0
20/07/2016 20.25p 20.25p 20.25p 20.25p 0
19/07/2016 20.25p 20.25p 20.25p 20.25p 0
18/07/2016 20.25p 20.25p 20.25p 20.25p 0
15/07/2016 20.25p 20.25p 20.25p 20.25p 0
14/07/2016 20.25p 20.74p 19.76p 20.25p 9522
13/07/2016 20.25p 20.25p 20.25p 20.25p 0
12/07/2016 20.25p 20.25p 20.25p 20.25p 0
11/07/2016 20.25p 20.25p 20.25p 20.25p 0
08/07/2016 20.25p 20.25p 19.76p 20.25p 1253
07/07/2016 20.25p 20.25p 20.00p 20.25p 22000
06/07/2016 20.25p 20.25p 20.25p 20.25p 0
05/07/2016 20.25p 20.25p 20.25p 20.25p 0
04/07/2016 20.00p 20.49p 20.00p 20.25p 40000
01/07/2016 20.00p 20.00p 20.00p 20.00p 0
30/06/2016 20.00p 20.00p 20.00p 20.00p 0
29/06/2016 20.00p 20.49p 20.00p 20.00p 100
28/06/2016 20.00p 20.00p 20.00p 20.00p 0
27/06/2016 20.00p 20.00p 20.00p 20.00p 0
24/06/2016 20.75p 20.75p 20.00p 20.00p 22840
23/06/2016 23.00p 23.00p 22.95p 23.00p 6309
22/06/2016 23.25p 23.25p 22.60p 23.00p 24295
21/06/2016 23.25p 23.25p 23.25p 23.25p 0
20/06/2016 23.25p 23.25p 23.25p 23.25p 0
17/06/2016 23.25p 23.25p 23.25p 23.25p 0
16/06/2016 23.25p 23.25p 23.25p 23.25p 0
15/06/2016 23.25p 23.25p 22.68p 23.25p 1600
14/06/2016 23.25p 23.25p 23.25p 23.25p 0
13/06/2016 23.25p 23.25p 23.25p 23.25p 0
10/06/2016 23.25p 23.70p 23.25p 23.25p 5500
09/06/2016 23.00p 23.60p 23.00p 23.25p 36412
08/06/2016 22.50p 22.50p 22.50p 22.50p 0
07/06/2016 22.50p 22.50p 22.50p 22.50p 0
06/06/2016 22.50p 22.50p 22.50p 22.50p 0
03/06/2016 22.50p 22.50p 22.50p 22.50p 0
02/06/2016 22.50p 22.50p 22.50p 22.50p 0
01/06/2016 23.00p 23.00p 22.00p 22.50p 12330
31/05/2016 23.00p 23.00p 23.00p 23.00p 0
27/05/2016 23.75p 23.75p 21.85p 23.00p 47000
26/05/2016 23.50p 23.50p 23.50p 23.50p 0
25/05/2016 23.50p 23.50p 23.50p 23.50p 0
24/05/2016 23.50p 23.50p 23.50p 23.50p 0
23/05/2016 23.50p 23.50p 23.50p 23.50p 0
20/05/2016 23.50p 23.50p 23.50p 23.50p 0
19/05/2016 23.50p 23.50p 23.50p 23.50p 0
18/05/2016 23.50p 23.50p 23.50p 23.50p 0
17/05/2016 23.50p 23.50p 23.50p 23.50p 0
16/05/2016 23.50p 23.50p 23.50p 23.50p 0
13/05/2016 23.50p 23.50p 23.50p 23.50p 0
12/05/2016 23.50p 23.50p 23.08p 23.50p 6000
11/05/2016 23.75p 23.75p 23.21p 23.50p 20407
10/05/2016 24.25p 24.25p 23.75p 23.75p 5000
09/05/2016 24.25p 24.25p 24.25p 24.25p 0
06/05/2016 24.25p 24.40p 24.25p 24.25p 1845
05/05/2016 24.50p 24.50p 23.10p 24.25p 56013
04/05/2016 24.50p 24.50p 24.50p 24.50p 0
03/05/2016 24.50p 24.50p 24.50p 24.50p 0
29/04/2016 24.50p 24.50p 24.10p 24.50p 8921
28/04/2016 25.50p 25.50p 24.00p 24.50p 65000
27/04/2016 25.50p 25.50p 25.50p 25.50p 0
26/04/2016 25.50p 25.50p 25.50p 25.50p 0
25/04/2016 25.50p 25.50p 25.50p 25.50p 0
22/04/2016 25.50p 25.70p 25.00p 25.50p 14076
21/04/2016 25.50p 26.00p 25.00p 25.50p 13382
20/04/2016 25.50p 25.50p 25.50p 25.50p 0
19/04/2016 25.50p 25.50p 25.50p 25.50p 0
18/04/2016 25.50p 25.50p 25.00p 25.50p 4326
15/04/2016 25.50p 25.75p 25.50p 25.50p 0
14/04/2016 25.75p 25.75p 25.75p 25.75p 0
13/04/2016 25.75p 25.75p 25.00p 25.75p 25000
12/04/2016 25.75p 25.75p 25.27p 25.75p 3036
11/04/2016 25.75p 25.75p 25.27p 25.75p 20165
08/04/2016 26.00p 26.00p 25.00p 25.75p 36294
07/04/2016 26.00p 26.00p 26.00p 26.00p 0
06/04/2016 25.50p 26.00p 25.50p 26.00p 14280
05/04/2016 25.50p 25.50p 25.16p 25.50p 400
04/04/2016 25.50p 26.00p 25.16p 25.50p 7777
01/04/2016 25.50p 25.50p 25.00p 25.50p 10000
31/03/2016 26.50p 26.50p 25.50p 25.50p 92577
30/03/2016 27.50p 28.78p 26.00p 27.00p 56561
29/03/2016 26.25p 27.90p 26.20p 27.50p 55000
24/03/2016 26.25p 26.25p 25.50p 26.25p 0
23/03/2016 25.50p 25.70p 25.00p 25.50p 103567
22/03/2016 25.50p 25.50p 25.50p 25.50p 0
21/03/2016 25.50p 25.50p 25.50p 25.50p 0
18/03/2016 26.25p 26.25p 25.00p 25.50p 29828
17/03/2016 26.25p 26.25p 26.25p 26.25p 0
16/03/2016 26.25p 27.00p 25.50p 26.25p 109500
15/03/2016 26.00p 26.93p 26.00p 26.25p 19379
14/03/2016 25.50p 26.00p 25.15p 26.00p 16400
11/03/2016 25.25p 26.00p 24.95p 25.25p 30000
10/03/2016 25.00p 25.84p 25.00p 25.25p 5000
09/03/2016 24.50p 25.84p 23.75p 25.00p 69645
08/03/2016 24.50p 24.50p 24.50p 24.50p 0
07/03/2016 24.50p 24.50p 24.50p 24.50p 0
04/03/2016 24.50p 24.50p 23.67p 24.50p 4000
03/03/2016 24.50p 24.50p 23.63p 24.50p 132500
02/03/2016 24.50p 24.50p 23.24p 24.50p 20738
01/03/2016 24.50p 24.50p 23.63p 24.50p 14037
29/02/2016 24.50p 24.50p 24.50p 24.50p 0
26/02/2016 24.50p 24.50p 24.50p 24.50p 0
25/02/2016 24.50p 24.50p 24.50p 24.50p 0
24/02/2016 24.50p 24.50p 24.50p 24.50p 0
23/02/2016 24.50p 24.90p 23.61p 24.50p 6204
22/02/2016 24.50p 24.50p 24.50p 24.50p 0
19/02/2016 24.25p 25.00p 24.00p 24.50p 80000
18/02/2016 24.25p 24.25p 23.55p 24.25p 36831
17/02/2016 24.25p 24.25p 23.77p 24.25p 11083
16/02/2016 23.25p 24.45p 23.00p 24.25p 211354
15/02/2016 23.25p 23.25p 23.00p 23.25p 52708
12/02/2016 23.25p 23.40p 23.10p 23.25p 135000
11/02/2016 23.25p 23.25p 23.15p 23.25p 470
10/02/2016 23.50p 23.50p 23.00p 23.25p 15000
09/02/2016 25.00p 25.60p 23.18p 23.50p 167935
08/02/2016 23.50p 26.00p 23.50p 25.00p 117210
05/02/2016 22.00p 22.00p 22.00p 22.00p 0
04/02/2016 22.00p 22.00p 21.84p 22.00p 2010
03/02/2016 22.00p 22.00p 22.00p 22.00p 0
02/02/2016 22.00p 22.00p 22.00p 22.00p 0

*Close Price adjusted for both dividends and splits