Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/04/2015 32.00p 32.00p 32.00p 32.00p 0
16/04/2015 32.00p 32.00p 32.00p 32.00p 0
15/04/2015 32.00p 32.00p 31.10p 32.00p 3005
14/04/2015 32.00p 32.00p 32.00p 32.00p 0
13/04/2015 32.00p 32.00p 31.02p 32.00p 57331
10/04/2015 32.00p 32.00p 31.10p 32.00p 1297
09/04/2015 32.50p 32.50p 31.36p 32.00p 5318
08/04/2015 33.00p 33.00p 31.15p 32.50p 35600
07/04/2015 33.00p 33.00p 31.33p 33.00p 14307
02/04/2015 32.50p 33.40p 31.30p 33.00p 22873
01/04/2015 31.50p 32.00p 30.60p 31.75p 76575
31/03/2015 31.00p 31.00p 30.50p 31.00p 117534
30/03/2015 31.00p 31.00p 31.00p 31.00p 0
27/03/2015 31.00p 31.00p 30.50p 31.00p 3982
26/03/2015 31.25p 31.25p 30.50p 31.00p 5000
25/03/2015 32.75p 32.75p 30.50p 31.25p 8573
24/03/2015 34.50p 34.50p 31.00p 33.00p 168208
23/03/2015 34.50p 34.80p 34.00p 34.50p 32584
20/03/2015 34.50p 34.85p 34.35p 34.50p 16974
19/03/2015 33.50p 38.95p 33.05p 34.50p 305621
18/03/2015 30.50p 31.50p 30.50p 30.50p 0
17/03/2015 30.00p 31.50p 30.00p 31.50p 4644
16/03/2015 30.50p 30.50p 30.50p 30.50p 8000
13/03/2015 30.50p 30.50p 30.50p 30.50p 0
12/03/2015 30.50p 30.50p 30.50p 30.50p 0
11/03/2015 30.50p 30.50p 30.50p 30.50p 0
10/03/2015 30.50p 30.50p 30.50p 30.50p 0
09/03/2015 30.50p 30.50p 30.02p 30.50p 179
06/03/2015 30.50p 30.50p 30.02p 30.50p 6218
05/03/2015 30.50p 30.50p 30.50p 30.50p 0
04/03/2015 30.50p 30.50p 30.02p 30.50p 6666
03/03/2015 30.50p 30.90p 30.50p 30.50p 480
02/03/2015 30.50p 30.50p 30.02p 30.50p 19762
27/02/2015 30.50p 30.50p 30.50p 30.50p 0
26/02/2015 30.50p 30.50p 30.02p 30.50p 3273
25/02/2015 30.50p 30.50p 30.02p 30.50p 2500
24/02/2015 31.50p 31.50p 30.02p 30.50p 223785
23/02/2015 31.50p 31.50p 31.50p 31.50p 7242
20/02/2015 31.50p 31.50p 31.50p 31.50p 0
19/02/2015 31.00p 31.50p 31.00p 31.50p 1375961
18/02/2015 31.50p 31.50p 31.00p 31.00p 21133
17/02/2015 31.50p 31.50p 31.00p 31.50p 40000
16/02/2015 31.50p 31.50p 31.00p 31.50p 6701
13/02/2015 31.50p 31.50p 31.50p 31.50p 0
12/02/2015 31.50p 31.50p 31.00p 31.50p 70614
11/02/2015 31.50p 31.50p 31.50p 31.50p 0
10/02/2015 31.50p 31.50p 31.50p 31.50p 0
09/02/2015 31.50p 31.50p 31.50p 31.50p 0
06/02/2015 31.50p 31.50p 31.50p 31.50p 0
05/02/2015 31.50p 31.50p 31.00p 31.50p 1640
04/02/2015 31.50p 31.50p 31.50p 31.50p 0
03/02/2015 31.50p 31.50p 31.00p 31.50p 15736
02/02/2015 32.00p 32.00p 31.00p 31.50p 18750
30/01/2015 32.00p 32.00p 31.00p 32.00p 3427
29/01/2015 32.00p 32.00p 32.00p 32.00p 0
28/01/2015 32.00p 32.00p 31.10p 32.00p 24734
27/01/2015 32.00p 32.00p 31.10p 32.00p 20000
26/01/2015 32.25p 32.25p 31.40p 32.00p 3994
23/01/2015 32.25p 32.48p 31.85p 32.25p 1804
22/01/2015 32.25p 32.25p 32.25p 32.25p 0
21/01/2015 32.25p 32.25p 31.85p 32.25p 5175
20/01/2015 32.25p 32.50p 31.85p 32.25p 27479
19/01/2015 32.25p 32.50p 31.85p 32.25p 54203
16/01/2015 33.25p 33.25p 32.25p 32.25p 1463
15/01/2015 32.88p 33.25p 29.00p 33.25p 51144
14/01/2015 32.88p 32.88p 31.60p 32.88p 29797
13/01/2015 32.88p 32.88p 31.80p 32.88p 112
12/01/2015 32.50p 32.88p 31.80p 32.88p 2111
09/01/2015 32.50p 32.50p 31.25p 32.50p 26773
08/01/2015 32.50p 33.00p 32.50p 32.50p 431069
07/01/2015 32.50p 32.50p 32.50p 32.50p 0
06/01/2015 32.50p 33.00p 31.63p 32.50p 17039
05/01/2015 32.50p 32.50p 31.63p 32.50p 22440
02/01/2015 32.50p 32.50p 31.63p 32.50p 563
31/12/2014 32.50p 32.50p 31.63p 32.50p 6042
30/12/2014 32.50p 32.50p 32.50p 32.50p 0
29/12/2014 32.50p 32.50p 31.63p 32.50p 4000
24/12/2014 32.50p 32.50p 32.50p 32.50p 0
23/12/2014 32.50p 33.05p 31.50p 32.50p 7485
22/12/2014 32.50p 33.10p 31.50p 32.50p 9758
19/12/2014 31.38p 32.88p 31.38p 32.50p 0
18/12/2014 31.38p 31.38p 30.86p 31.38p 5903
17/12/2014 31.38p 32.00p 31.38p 31.38p 25000
16/12/2014 31.38p 31.38p 30.85p 31.38p 7942
15/12/2014 31.38p 31.38p 31.38p 31.38p 0
12/12/2014 31.38p 31.38p 30.85p 31.38p 3200
11/12/2014 31.38p 31.38p 30.85p 31.38p 2000
10/12/2014 31.38p 31.38p 31.38p 31.38p 0
09/12/2014 31.38p 31.38p 31.38p 31.38p 0
08/12/2014 31.38p 31.38p 31.00p 31.38p 815
05/12/2014 31.38p 32.00p 31.00p 31.38p 33500
04/12/2014 31.38p 31.38p 31.00p 31.38p 17500
03/12/2014 31.38p 31.38p 30.83p 31.38p 8126
02/12/2014 31.38p 31.38p 30.83p 31.38p 380
01/12/2014 31.87p 31.87p 30.83p 31.38p 77852
28/11/2014 31.38p 31.38p 30.83p 31.38p 8046
27/11/2014 31.38p 31.38p 30.83p 31.38p 10943
26/11/2014 31.38p 31.38p 30.90p 31.38p 37303
25/11/2014 32.00p 32.04p 30.00p 31.38p 760736
24/11/2014 31.50p 32.92p 31.50p 32.00p 42049
21/11/2014 31.50p 31.50p 31.10p 31.50p 3985
20/11/2014 31.50p 31.50p 30.10p 31.50p 100000
19/11/2014 31.50p 31.50p 31.50p 31.50p 0
18/11/2014 31.50p 33.00p 30.00p 31.50p 14885
17/11/2014 30.00p 32.00p 30.00p 31.50p 59981
14/11/2014 29.00p 30.00p 29.00p 30.00p 67267
13/11/2014 30.00p 30.00p 29.00p 30.00p 217950
12/11/2014 30.50p 30.50p 29.00p 30.00p 32066
11/11/2014 31.00p 32.02p 30.00p 30.50p 90000
10/11/2014 31.50p 33.00p 30.00p 31.50p 542352
07/11/2014 32.00p 32.02p 29.80p 31.50p 167443
06/11/2014 31.50p 32.00p 31.50p 32.00p 32285
05/11/2014 31.00p 33.00p 30.50p 31.50p 85384
04/11/2014 31.00p 31.00p 30.50p 30.50p 0
03/11/2014 29.00p 33.74p 29.00p 31.00p 104150
31/10/2014 32.00p 32.00p 28.45p 29.00p 61709
30/10/2014 34.00p 34.00p 33.53p 34.00p 500
29/10/2014 34.00p 34.00p 34.00p 34.00p 0
28/10/2014 34.00p 34.00p 34.00p 34.00p 0
27/10/2014 34.00p 34.00p 33.52p 34.00p 41
24/10/2014 34.00p 34.00p 34.00p 34.00p 0
23/10/2014 34.00p 34.70p 34.00p 34.00p 769
22/10/2014 34.00p 34.00p 34.00p 34.00p 0
21/10/2014 34.00p 34.00p 33.53p 34.00p 871
20/10/2014 34.00p 34.00p 33.52p 34.00p 1172
17/10/2014 34.00p 34.00p 34.00p 34.00p 0
16/10/2014 34.50p 34.50p 33.50p 34.00p 30300
15/10/2014 34.00p 36.00p 34.00p 34.50p 88431
14/10/2014 34.00p 34.00p 33.50p 34.00p 53774
13/10/2014 34.50p 34.50p 33.77p 34.50p 9294
10/10/2014 35.00p 35.00p 34.00p 35.00p 16637
09/10/2014 35.50p 35.50p 34.00p 35.50p 140000
08/10/2014 35.50p 35.50p 34.15p 35.50p 61
07/10/2014 35.50p 35.50p 35.50p 35.50p 0
06/10/2014 35.50p 35.50p 35.50p 35.50p 0
03/10/2014 35.50p 35.50p 35.50p 35.50p 0
02/10/2014 35.50p 35.50p 34.15p 35.50p 5000
01/10/2014 35.50p 35.50p 34.15p 35.50p 1989
30/09/2014 35.50p 35.50p 34.15p 35.50p 1192
29/09/2014 35.50p 36.00p 34.00p 35.50p 18333
26/09/2014 35.50p 35.50p 34.00p 35.50p 6476
25/09/2014 35.50p 35.50p 35.50p 35.50p 0
24/09/2014 35.50p 35.50p 35.50p 35.50p 0
23/09/2014 35.50p 35.50p 35.50p 35.50p 0
22/09/2014 35.50p 35.50p 34.00p 35.50p 3610
19/09/2014 35.50p 35.50p 34.00p 35.50p 11517
18/09/2014 35.50p 36.04p 34.00p 35.50p 16223
17/09/2014 37.50p 37.50p 34.00p 35.50p 53660
16/09/2014 37.50p 37.50p 36.00p 37.50p 25629
15/09/2014 37.50p 37.50p 36.75p 37.50p 16556
12/09/2014 37.50p 37.50p 37.50p 37.50p 0
11/09/2014 37.50p 37.50p 37.50p 37.50p 0
10/09/2014 37.50p 39.00p 36.75p 37.50p 22191
09/09/2014 37.50p 37.50p 36.75p 37.50p 1
08/09/2014 37.50p 37.50p 36.75p 37.50p 3658
05/09/2014 37.50p 37.50p 37.50p 37.50p 0
04/09/2014 37.50p 38.40p 37.50p 37.50p 13000
03/09/2014 37.50p 37.50p 37.50p 37.50p 0
02/09/2014 37.50p 37.50p 36.30p 37.50p 363
01/09/2014 37.50p 37.50p 36.30p 37.50p 5953
29/08/2014 37.50p 38.40p 37.50p 37.50p 1000
28/08/2014 37.50p 37.50p 36.30p 37.50p 10151
27/08/2014 37.50p 38.55p 37.50p 37.50p 10000
26/08/2014 38.00p 39.00p 36.30p 37.50p 17400
22/08/2014 40.00p 40.00p 38.00p 38.00p 27952
21/08/2014 41.00p 41.00p 39.00p 40.00p 12539
20/08/2014 41.00p 41.00p 40.16p 41.00p 9450
19/08/2014 41.00p 41.00p 41.00p 41.00p 0
18/08/2014 41.00p 42.00p 40.71p 41.00p 30441
15/08/2014 41.00p 42.00p 40.13p 41.00p 23294
14/08/2014 41.00p 41.99p 40.13p 41.00p 2958
13/08/2014 39.00p 41.99p 39.00p 40.50p 14250
12/08/2014 36.50p 40.00p 36.50p 39.00p 17842
11/08/2014 33.50p 36.50p 33.50p 36.50p 15627
08/08/2014 35.50p 35.50p 31.64p 33.50p 21360
07/08/2014 36.25p 37.65p 35.08p 36.25p 12627
06/08/2014 35.50p 37.00p 34.60p 36.25p 36946
05/08/2014 35.50p 35.50p 34.48p 35.50p 0
04/08/2014 35.50p 35.50p 34.48p 35.50p 0
01/08/2014 35.50p 35.50p 34.48p 35.50p 0
31/07/2014 35.50p 35.50p 34.48p 35.50p 0
30/07/2014 35.50p 35.50p 34.48p 35.50p 0
29/07/2014 35.50p 35.50p 34.48p 35.50p 10469
28/07/2014 36.00p 36.00p 35.00p 35.50p 9500
25/07/2014 36.00p 37.50p 36.00p 36.00p 0
24/07/2014 36.00p 37.50p 36.00p 37.50p 1000
23/07/2014 36.00p 37.50p 35.68p 36.00p 59000
22/07/2014 35.50p 37.50p 35.50p 36.00p 45712
21/07/2014 35.50p 36.85p 35.50p 35.50p 0
18/07/2014 35.50p 36.85p 35.50p 35.50p 3500
17/07/2014 35.50p 36.85p 34.50p 35.50p 42546
16/07/2014 36.50p 37.60p 35.60p 36.50p 0
15/07/2014 36.50p 37.60p 35.60p 36.50p 177602
14/07/2014 36.50p 36.50p 35.90p 36.50p 32655
11/07/2014 37.50p 42.50p 32.02p 36.50p 404038
10/07/2014 42.50p 42.50p 41.65p 42.50p 5000
09/07/2014 42.50p 44.00p 39.00p 42.50p 0
08/07/2014 41.00p 44.00p 39.00p 42.50p 53693
07/07/2014 39.50p 41.00p 38.00p 41.00p 194159
04/07/2014 38.50p 40.00p 37.90p 39.50p 46809

*Close Price adjusted for both dividends and splits