Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/07/2014 42.50p 42.50p 37.88p 39.00p 57793
02/07/2014 44.50p 44.50p 41.00p 42.50p 82336
01/07/2014 45.50p 45.90p 44.44p 44.50p 58400
30/06/2014 45.50p 46.70p 45.50p 45.50p 0
27/06/2014 45.50p 46.70p 45.50p 45.50p 10274
26/06/2014 45.50p 45.63p 45.50p 45.50p 0
25/06/2014 45.50p 45.63p 45.50p 45.50p 0
24/06/2014 45.50p 45.63p 45.50p 45.50p 750
23/06/2014 46.50p 46.94p 45.50p 45.50p 73607
20/06/2014 46.50p 47.85p 46.50p 46.50p 26627
19/06/2014 46.50p 47.00p 46.50p 46.50p 32000
18/06/2014 46.50p 46.75p 46.50p 46.50p 0
17/06/2014 46.75p 46.75p 46.50p 46.50p 30314
16/06/2014 48.00p 48.08p 46.65p 46.75p 56115
13/06/2014 48.00p 48.50p 48.00p 48.00p 23000
12/06/2014 48.50p 48.50p 48.08p 48.50p 16586
11/06/2014 48.50p 48.80p 48.50p 48.50p 4500
10/06/2014 49.00p 49.00p 48.00p 48.50p 40516
09/06/2014 49.00p 49.15p 48.50p 49.00p 74300
06/06/2014 49.00p 50.14p 48.50p 49.00p 425342
05/06/2014 50.50p 50.75p 48.50p 49.00p 138904
04/06/2014 54.50p 54.50p 48.07p 50.50p 1227351
03/06/2014 47.75p 49.50p 47.05p 49.00p 153420
02/06/2014 42.25p 49.00p 42.25p 47.75p 138314
30/05/2014 41.00p 42.75p 40.88p 42.25p 27623
29/05/2014 37.00p 42.00p 37.00p 41.00p 185866
28/05/2014 37.00p 38.00p 37.00p 37.00p 35281
27/05/2014 36.50p 38.00p 36.38p 37.00p 51715
23/05/2014 34.00p 36.50p 33.33p 36.50p 22555
22/05/2014 29.50p 34.00p 29.50p 34.00p 81867
21/05/2014 31.00p 31.00p 28.40p 29.50p 227010
20/05/2014 31.50p 31.70p 30.50p 31.00p 49205
19/05/2014 33.63p 33.63p 29.96p 31.25p 173044
16/05/2014 33.63p 33.63p 33.37p 33.63p 102387
15/05/2014 33.00p 34.00p 33.00p 33.63p 269129
14/05/2014 33.00p 33.88p 30.48p 33.00p 328908
13/05/2014 31.25p 33.70p 30.00p 33.50p 1329249
12/05/2014 39.75p 41.25p 25.00p 31.25p 1979719
09/05/2014 41.50p 42.25p 35.50p 41.25p 148261
08/05/2014 41.50p 42.50p 41.00p 41.50p 63261
07/05/2014 42.50p 43.50p 41.00p 41.50p 194614
06/05/2014 41.50p 42.88p 41.50p 42.50p 30702
02/05/2014 42.25p 42.75p 40.62p 41.50p 72007
01/05/2014 42.25p 42.25p 41.20p 42.25p 0
30/04/2014 42.25p 42.25p 41.20p 42.25p 200
29/04/2014 42.25p 43.27p 42.25p 42.25p 0
28/04/2014 42.25p 43.27p 42.25p 42.25p 4500
25/04/2014 41.00p 42.25p 40.63p 42.25p 12361
24/04/2014 44.50p 45.50p 40.13p 41.00p 64150
23/04/2014 46.00p 46.00p 44.00p 45.50p 41000
22/04/2014 46.00p 46.00p 45.20p 46.00p 11700
17/04/2014 46.00p 46.85p 45.15p 46.00p 11728
16/04/2014 45.50p 46.85p 45.50p 46.00p 16392
15/04/2014 45.00p 46.50p 44.50p 45.00p 29688
14/04/2014 45.00p 46.00p 45.00p 45.00p 15762
11/04/2014 45.00p 45.00p 45.00p 45.00p 10000
10/04/2014 43.50p 46.45p 43.50p 45.00p 11000
09/04/2014 42.50p 44.00p 42.50p 43.50p 41456
08/04/2014 42.50p 43.45p 42.50p 42.50p 2262
07/04/2014 42.50p 43.45p 41.00p 42.50p 23762
04/04/2014 42.50p 42.50p 41.50p 42.50p 0
03/04/2014 42.50p 42.50p 41.50p 42.50p 25000
02/04/2014 42.00p 43.25p 40.33p 42.50p 30950
01/04/2014 42.00p 42.00p 40.33p 42.00p 2131
31/03/2014 42.00p 42.00p 40.33p 42.00p 1500
28/03/2014 42.00p 42.75p 40.33p 42.00p 29627
27/03/2014 42.00p 42.00p 40.33p 42.00p 1000
26/03/2014 42.00p 42.00p 40.33p 42.00p 10000
25/03/2014 42.00p 42.00p 40.33p 42.00p 21171
24/03/2014 42.50p 42.50p 41.00p 42.00p 17908
21/03/2014 42.50p 44.02p 39.00p 42.50p 351121
20/03/2014 42.50p 42.50p 41.50p 42.50p 0
19/03/2014 42.50p 42.50p 41.50p 42.50p 12000
18/03/2014 42.50p 42.50p 41.50p 42.50p 5200
17/03/2014 41.00p 42.50p 40.13p 42.50p 26863
14/03/2014 41.00p 41.00p 40.13p 41.00p 12486
13/03/2014 41.00p 41.98p 40.13p 41.00p 12732
12/03/2014 41.00p 41.00p 40.13p 41.00p 1190
11/03/2014 41.00p 41.00p 40.13p 41.00p 3000
10/03/2014 41.00p 41.00p 40.13p 41.00p 115
07/03/2014 41.00p 42.00p 40.30p 41.00p 0
06/03/2014 41.00p 42.00p 40.30p 41.00p 3800
05/03/2014 40.50p 41.87p 40.30p 41.00p 7741
04/03/2014 40.50p 41.68p 39.81p 40.50p 13350
03/03/2014 39.50p 40.25p 38.78p 40.25p 764
28/02/2014 39.50p 40.04p 39.00p 39.50p 15309
27/02/2014 40.00p 40.04p 38.78p 39.50p 46730
26/02/2014 40.50p 41.25p 39.50p 40.00p 49058
25/02/2014 41.50p 41.50p 40.13p 40.50p 13294
24/02/2014 43.00p 43.50p 40.00p 41.50p 18722
21/02/2014 43.50p 43.50p 41.50p 43.00p 101669
20/02/2014 43.50p 44.00p 42.78p 43.50p 27782
19/02/2014 44.00p 44.40p 43.00p 43.50p 44441
18/02/2014 44.00p 46.37p 43.00p 44.00p 154255
17/02/2014 44.00p 44.87p 42.95p 44.00p 26982
14/02/2014 45.50p 45.50p 42.80p 44.00p 162498
13/02/2014 42.50p 46.10p 40.50p 45.50p 122637
12/02/2014 40.50p 40.95p 39.10p 40.50p 34449
11/02/2014 40.50p 40.50p 39.00p 40.50p 15400
10/02/2014 40.50p 41.00p 39.10p 40.50p 15551
07/02/2014 41.50p 41.50p 39.00p 40.50p 38523
06/02/2014 41.50p 41.94p 40.00p 41.50p 52348
05/02/2014 41.50p 41.94p 40.50p 41.50p 11000
04/02/2014 41.00p 41.95p 39.25p 41.50p 35461
03/02/2014 41.00p 41.00p 39.25p 41.00p 5549
31/01/2014 41.00p 41.00p 39.80p 41.00p 39541
30/01/2014 42.50p 42.50p 40.00p 41.00p 59241
29/01/2014 42.50p 42.50p 41.00p 42.50p 18995
28/01/2014 45.50p 45.50p 42.00p 42.50p 10000
27/01/2014 46.00p 47.00p 44.85p 45.50p 0
24/01/2014 46.00p 47.00p 44.85p 46.00p 6429
23/01/2014 46.00p 47.00p 46.00p 46.00p 200102
22/01/2014 46.00p 47.00p 46.00p 46.00p 3000
21/01/2014 42.00p 46.50p 42.00p 46.00p 41367
20/01/2014 41.50p 43.36p 40.35p 42.00p 47604
17/01/2014 41.50p 42.70p 40.35p 41.50p 7249
16/01/2014 41.50p 42.70p 40.35p 41.50p 15890
15/01/2014 41.50p 42.50p 40.00p 41.50p 15186
14/01/2014 44.00p 44.00p 40.30p 41.50p 63458
13/01/2014 44.50p 44.50p 43.00p 44.00p 12053
10/01/2014 44.50p 45.00p 43.25p 44.50p 23244
09/01/2014 44.50p 44.50p 43.00p 44.50p 4528
08/01/2014 47.00p 47.00p 43.00p 44.50p 58570
07/01/2014 47.00p 47.00p 46.20p 47.00p 18581
06/01/2014 47.00p 47.00p 46.20p 47.00p 901
03/01/2014 47.00p 47.00p 46.20p 47.00p 2581
02/01/2014 47.00p 47.00p 46.20p 47.00p 22000
31/12/2013 47.00p 47.00p 46.90p 47.00p 4420
30/12/2013 47.00p 47.00p 46.90p 47.00p 9409
27/12/2013 47.00p 47.00p 46.15p 47.00p 699
24/12/2013 47.00p 47.00p 46.00p 47.00p 0
23/12/2013 47.00p 47.00p 46.00p 47.00p 1652
20/12/2013 47.00p 47.00p 46.00p 47.00p 2277
19/12/2013 47.00p 47.00p 46.00p 47.00p 2500
18/12/2013 47.50p 47.50p 46.15p 47.00p 5000
17/12/2013 47.50p 47.50p 46.00p 47.50p 17450
16/12/2013 48.00p 49.00p 46.30p 47.50p 10148
13/12/2013 48.00p 49.00p 46.30p 48.00p 6043
12/12/2013 48.00p 49.00p 46.30p 48.00p 0
11/12/2013 48.00p 49.00p 46.30p 48.00p 3122
10/12/2013 48.00p 48.00p 46.30p 48.00p 2700
09/12/2013 48.00p 49.00p 46.30p 48.00p 9741
06/12/2013 48.00p 48.00p 46.25p 48.00p 1959
05/12/2013 48.00p 49.00p 46.25p 48.00p 0
04/12/2013 48.00p 49.00p 46.25p 48.00p 21650
03/12/2013 48.00p 49.00p 46.25p 48.00p 3487
02/12/2013 48.00p 49.00p 48.00p 48.00p 6241
29/11/2013 48.00p 49.00p 46.25p 48.00p 7645
28/11/2013 48.00p 48.00p 47.00p 48.00p 26000
27/11/2013 48.00p 49.17p 47.24p 48.00p 6175
26/11/2013 49.00p 49.20p 48.00p 48.00p 84797
25/11/2013 49.00p 49.25p 46.75p 49.00p 48648
22/11/2013 50.50p 51.00p 48.60p 49.00p 0
21/11/2013 50.00p 51.00p 48.60p 49.00p 40207
20/11/2013 50.00p 51.00p 49.45p 50.00p 0
19/11/2013 50.50p 51.00p 49.45p 50.00p 17581
18/11/2013 50.50p 51.40p 49.45p 50.50p 27405
15/11/2013 50.50p 51.40p 49.40p 50.50p 39775
14/11/2013 50.50p 51.90p 49.35p 50.50p 17831
13/11/2013 50.50p 51.98p 49.30p 50.50p 10737
12/11/2013 51.50p 52.05p 48.60p 50.50p 141595
11/11/2013 52.00p 53.52p 50.10p 51.50p 63761
08/11/2013 52.00p 53.80p 52.00p 52.00p 18953
07/11/2013 48.00p 54.82p 48.00p 52.00p 421054
06/11/2013 48.00p 48.20p 45.00p 48.00p 158177
05/11/2013 48.50p 48.88p 47.13p 48.00p 44644
04/11/2013 48.50p 49.50p 47.25p 48.50p 87114
01/11/2013 47.50p 51.80p 46.00p 48.50p 427990
31/10/2013 48.00p 48.00p 44.50p 46.00p 20027
30/10/2013 47.00p 48.72p 46.05p 48.00p 39244
29/10/2013 50.50p 50.50p 47.00p 47.00p 56000
28/10/2013 48.50p 52.25p 48.00p 50.50p 75170
25/10/2013 46.50p 46.50p 45.00p 46.50p 0
24/10/2013 46.50p 46.50p 45.00p 46.50p 3950
23/10/2013 46.50p 47.85p 45.00p 46.50p 0
22/10/2013 46.00p 47.85p 45.00p 46.50p 18886
21/10/2013 43.00p 45.00p 43.00p 45.00p 36830
18/10/2013 43.00p 43.00p 42.84p 43.00p 0
17/10/2013 43.00p 43.00p 42.84p 43.00p 2500
16/10/2013 43.00p 43.50p 43.00p 43.00p 32
15/10/2013 42.50p 43.50p 42.50p 43.00p 13788
14/10/2013 42.50p 43.50p 42.00p 42.50p 26335
11/10/2013 42.00p 43.00p 41.60p 42.50p 15593
10/10/2013 40.00p 43.20p 40.00p 43.00p 2056
09/10/2013 40.00p 40.20p 40.00p 40.00p 3200
08/10/2013 40.00p 41.75p 40.00p 40.00p 0
07/10/2013 40.00p 41.75p 40.00p 40.00p 198
04/10/2013 40.00p 40.72p 38.25p 40.00p 0
03/10/2013 40.00p 40.72p 38.25p 40.00p 0
02/10/2013 40.00p 40.72p 38.25p 40.00p 12186
01/10/2013 38.50p 40.00p 38.50p 40.00p 3973
30/09/2013 37.50p 37.50p 35.00p 37.50p 100
27/09/2013 39.00p 40.00p 36.00p 37.50p 18931
26/09/2013 39.00p 40.00p 37.00p 39.00p 114761
25/09/2013 39.00p 40.20p 38.00p 39.00p 17489
24/09/2013 39.00p 40.25p 38.00p 39.00p 27037
23/09/2013 39.00p 40.50p 38.00p 39.00p 14027
20/09/2013 40.00p 40.65p 39.00p 39.00p 191
19/09/2013 40.50p 41.40p 39.00p 40.00p 23907
18/09/2013 40.50p 41.40p 40.00p 40.50p 32051

*Close Price adjusted for both dividends and splits