Realm Therapeutics (RLM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/11/2012 42.50p 43.80p 42.25p 43.00p 7708
28/11/2012 45.50p 45.50p 40.00p 42.50p 21631
27/11/2012 45.50p 46.00p 44.00p 45.50p 0
26/11/2012 45.50p 46.00p 44.00p 45.50p 3155
23/11/2012 45.50p 46.00p 43.00p 45.50p 0
22/11/2012 45.50p 46.00p 43.00p 45.50p 0
21/11/2012 45.50p 46.00p 43.00p 45.50p 0
20/11/2012 43.00p 46.00p 43.00p 45.50p 5000
19/11/2012 43.50p 44.80p 42.10p 43.50p 5482
16/11/2012 41.50p 44.62p 41.50p 42.50p 0
15/11/2012 43.00p 44.62p 42.00p 42.50p 0
14/11/2012 43.50p 44.62p 42.00p 43.00p 11424
13/11/2012 42.50p 44.64p 42.25p 43.50p 0
12/11/2012 43.50p 44.64p 42.25p 43.50p 5683
09/11/2012 45.00p 45.00p 43.50p 43.50p 10000
08/11/2012 45.00p 45.00p 43.25p 45.00p 200
07/11/2012 45.00p 47.35p 45.00p 45.00p 4579
06/11/2012 50.50p 50.50p 40.00p 46.00p 99860
05/11/2012 50.50p 51.00p 48.00p 49.00p 0
02/11/2012 49.00p 51.00p 48.00p 49.00p 0
01/11/2012 51.00p 51.00p 48.00p 49.00p 5972
31/10/2012 51.00p 52.00p 49.00p 51.00p 0
30/10/2012 51.00p 52.00p 49.00p 51.00p 0
29/10/2012 51.50p 52.00p 49.00p 51.00p 39584
26/10/2012 51.50p 52.75p 51.50p 51.50p 47106
25/10/2012 52.00p 52.00p 50.50p 52.00p 0
24/10/2012 51.50p 52.00p 50.50p 52.00p 0
23/10/2012 52.00p 52.00p 50.50p 52.00p 124
22/10/2012 52.00p 52.00p 50.00p 52.00p 0
19/10/2012 52.00p 52.00p 50.00p 52.00p 17750
18/10/2012 52.00p 52.00p 50.50p 52.00p 50
17/10/2012 51.50p 52.00p 50.50p 52.00p 100
16/10/2012 52.00p 53.50p 51.50p 52.00p 0
15/10/2012 52.00p 53.50p 51.50p 52.00p 0
12/10/2012 52.50p 53.50p 51.50p 52.00p 0
11/10/2012 51.50p 53.50p 51.50p 52.00p 16755
10/10/2012 52.50p 53.90p 52.00p 52.00p 20000
09/10/2012 52.50p 52.50p 51.10p 52.50p 156
08/10/2012 52.00p 53.10p 52.00p 52.00p 500
05/10/2012 52.00p 53.40p 52.00p 52.00p 29000
04/10/2012 51.50p 53.25p 51.00p 52.00p 0
03/10/2012 51.00p 53.25p 51.00p 52.00p 58000
02/10/2012 50.50p 51.00p 49.55p 50.50p 0
01/10/2012 51.00p 51.00p 49.55p 51.00p 0
28/09/2012 51.00p 51.00p 49.55p 51.00p 595
27/09/2012 50.50p 52.50p 50.50p 51.00p 0
26/09/2012 52.50p 52.50p 50.55p 51.00p 815
25/09/2012 52.00p 52.00p 50.55p 52.00p 0
24/09/2012 52.00p 52.00p 50.55p 52.00p 0
21/09/2012 52.00p 52.00p 50.55p 52.00p 2550
20/09/2012 52.50p 53.50p 50.55p 52.00p 103250
19/09/2012 52.00p 53.50p 52.00p 52.00p 10000
18/09/2012 52.00p 52.00p 50.00p 52.00p 147
17/09/2012 52.50p 52.50p 52.00p 52.00p 60000
14/09/2012 52.50p 53.90p 52.00p 52.00p 1271
13/09/2012 52.00p 54.00p 52.00p 52.00p 0
12/09/2012 52.00p 54.00p 52.00p 52.00p 0
11/09/2012 52.50p 54.00p 52.00p 52.00p 176
10/09/2012 52.00p 53.00p 52.00p 52.00p 0
07/09/2012 52.00p 53.00p 52.00p 52.00p 35000
06/09/2012 52.00p 52.00p 49.50p 51.00p 31869
05/09/2012 52.50p 52.50p 49.00p 52.00p 0
04/09/2012 52.00p 52.00p 49.00p 52.00p 0
03/09/2012 50.50p 52.00p 49.00p 52.00p 0
31/08/2012 51.50p 51.55p 49.00p 49.00p 72377
30/08/2012 51.50p 52.30p 49.00p 51.50p 1725
29/08/2012 51.50p 51.50p 49.00p 51.50p 383
28/08/2012 51.50p 51.50p 49.25p 51.50p 56
24/08/2012 52.00p 52.00p 51.20p 51.50p 3639
23/08/2012 54.00p 54.00p 50.50p 52.00p 11036
22/08/2012 54.00p 54.50p 52.25p 54.00p 0
21/08/2012 54.50p 54.50p 52.25p 54.00p 0
20/08/2012 54.00p 54.00p 52.25p 54.00p 500
17/08/2012 54.00p 54.00p 52.25p 54.00p 262
16/08/2012 54.00p 54.00p 54.00p 54.00p 1200
15/08/2012 54.00p 54.50p 52.25p 54.00p 0
14/08/2012 54.00p 54.50p 52.25p 54.00p 0
13/08/2012 54.50p 54.50p 52.25p 54.00p 0
10/08/2012 54.00p 54.00p 52.25p 54.00p 763
09/08/2012 54.00p 54.25p 52.25p 54.00p 0
08/08/2012 54.00p 54.25p 52.25p 54.00p 0
07/08/2012 54.00p 54.25p 52.25p 54.00p 1881
06/08/2012 54.00p 54.30p 52.25p 54.00p 5625
03/08/2012 53.00p 54.30p 51.20p 53.00p 4336
02/08/2012 52.50p 54.40p 52.50p 53.00p 0
01/08/2012 52.50p 54.40p 52.50p 53.00p 815
31/07/2012 53.50p 55.50p 52.50p 53.00p 0
30/07/2012 53.50p 55.50p 53.50p 53.50p 0
27/07/2012 55.50p 55.50p 53.50p 53.50p 15100
26/07/2012 55.50p 55.50p 54.35p 55.50p 7000
25/07/2012 55.50p 55.50p 55.35p 55.50p 5000
24/07/2012 55.50p 55.50p 54.00p 55.50p 18500
23/07/2012 55.50p 55.50p 54.50p 55.50p 158
20/07/2012 55.50p 56.00p 55.00p 55.50p 0
19/07/2012 55.50p 56.00p 55.00p 55.50p 70000
18/07/2012 56.50p 56.50p 54.00p 55.50p 90000
17/07/2012 54.00p 56.55p 54.00p 55.50p 157498
16/07/2012 53.50p 55.00p 53.50p 54.00p 25000
13/07/2012 53.50p 55.55p 53.50p 53.50p 30000
12/07/2012 53.50p 53.50p 52.50p 53.50p 14879
11/07/2012 53.00p 53.50p 50.00p 53.50p 0
10/07/2012 53.50p 53.50p 50.00p 53.00p 0
09/07/2012 50.00p 53.50p 50.00p 53.50p 31610
06/07/2012 50.00p 52.00p 50.00p 50.00p 15200
05/07/2012 50.00p 51.00p 50.00p 50.00p 10000
04/07/2012 50.00p 50.00p 48.70p 50.00p 441
03/07/2012 50.00p 51.00p 50.00p 50.00p 1145
02/07/2012 50.00p 50.00p 48.70p 50.00p 489
29/06/2012 50.00p 51.00p 48.00p 50.00p 61960
28/06/2012 50.00p 51.00p 50.00p 50.00p 18500
27/06/2012 50.00p 50.00p 50.00p 50.00p 20677
26/06/2012 50.00p 50.00p 48.00p 50.00p 35340
25/06/2012 50.00p 51.00p 50.00p 50.00p 5000
22/06/2012 50.00p 50.00p 50.00p 50.00p 10000
21/06/2012 47.50p 48.50p 47.02p 48.50p 0
20/06/2012 47.50p 48.50p 47.02p 48.50p 81
19/06/2012 47.50p 48.50p 47.01p 48.50p 0
18/06/2012 47.50p 48.50p 47.01p 48.50p 0
15/06/2012 48.50p 48.50p 47.01p 48.50p 192
14/06/2012 48.50p 48.89p 48.50p 48.50p 139
13/06/2012 49.50p 49.50p 45.00p 48.50p 8500
12/06/2012 49.50p 49.50p 47.00p 49.50p 4016
11/06/2012 49.50p 51.00p 49.00p 49.50p 0
08/06/2012 51.00p 51.00p 49.00p 49.50p 10000
07/06/2012 51.00p 52.50p 49.50p 51.00p 0
06/06/2012 52.50p 52.50p 49.50p 51.00p 11212
01/06/2012 52.00p 53.00p 52.00p 52.00p 3052
31/05/2012 52.00p 52.89p 50.30p 52.00p 0
30/05/2012 52.00p 52.89p 50.30p 52.00p 0
29/05/2012 52.00p 52.89p 50.30p 52.00p 6282
28/05/2012 52.00p 53.75p 52.00p 52.00p 0
25/05/2012 52.00p 53.75p 52.00p 52.00p 0
24/05/2012 53.50p 53.75p 52.00p 52.00p 90000
23/05/2012 53.50p 53.97p 53.50p 53.50p 318
22/05/2012 53.50p 53.97p 53.50p 53.50p 24
21/05/2012 56.00p 56.60p 52.30p 53.50p 9526
18/05/2012 56.00p 56.00p 55.00p 56.00p 793
17/05/2012 56.00p 57.50p 55.00p 56.00p 0
16/05/2012 56.00p 57.50p 55.00p 56.00p 0
15/05/2012 57.50p 57.50p 55.85p 56.00p 800
14/05/2012 57.50p 57.50p 55.85p 56.00p 1754
11/05/2012 57.00p 57.00p 55.84p 57.00p 4904
10/05/2012 57.00p 57.00p 55.84p 57.00p 0
09/05/2012 57.00p 57.00p 55.84p 57.00p 37584
08/05/2012 57.00p 57.00p 55.00p 57.00p 18383
04/05/2012 57.50p 59.70p 56.50p 57.00p 0
03/05/2012 58.00p 59.70p 57.00p 57.00p 1311
02/05/2012 59.50p 59.50p 56.20p 58.00p 8770
01/05/2012 62.00p 62.00p 58.80p 59.50p 6585
30/04/2012 63.00p 65.00p 61.00p 62.00p 32170
27/04/2012 61.50p 64.00p 61.05p 61.50p 79350
26/04/2012 58.50p 62.90p 58.50p 61.50p 127885
25/04/2012 61.50p 61.55p 60.50p 60.50p 17500
24/04/2012 60.50p 62.00p 60.50p 62.00p 14614
23/04/2012 60.50p 61.85p 60.35p 60.50p 4174
20/04/2012 61.50p 62.00p 60.50p 60.50p 2500
19/04/2012 60.50p 60.50p 60.20p 60.50p 0
18/04/2012 60.50p 60.50p 60.20p 60.50p 116
17/04/2012 60.50p 61.50p 60.10p 60.50p 0
16/04/2012 60.50p 61.50p 60.10p 60.50p 0
13/04/2012 60.50p 61.50p 60.10p 60.50p 0
12/04/2012 60.50p 61.50p 60.10p 60.50p 0
11/04/2012 61.50p 61.50p 60.10p 60.50p 269
10/04/2012 60.50p 60.50p 60.05p 60.50p 1060
05/04/2012 61.50p 61.85p 60.05p 60.50p 11828
04/04/2012 62.00p 62.00p 60.50p 60.50p 7427
03/04/2012 62.50p 62.50p 61.30p 62.00p 8345
02/04/2012 62.50p 64.50p 61.30p 62.50p 1942
30/03/2012 62.50p 62.50p 61.30p 62.50p 3674
29/03/2012 62.50p 62.50p 61.25p 62.50p 3977
28/03/2012 62.50p 62.50p 60.00p 60.00p 3637
27/03/2012 62.50p 65.00p 62.50p 65.00p 5872
26/03/2012 62.50p 65.00p 62.50p 65.00p 5706
23/03/2012 62.50p 64.75p 61.70p 64.75p 16955
22/03/2012 62.50p 64.75p 61.70p 64.75p 15084
21/03/2012 62.50p 64.75p 62.50p 64.75p 6150
20/03/2012 62.50p 64.50p 61.70p 64.50p 3653
19/03/2012 62.50p 64.50p 60.25p 62.50p 13127
16/03/2012 62.50p 65.00p 61.70p 65.00p 9434
15/03/2012 62.50p 64.75p 61.70p 64.75p 8542
14/03/2012 63.00p 65.00p 61.70p 65.00p 6732
13/03/2012 64.00p 64.00p 61.00p 63.00p 71756
12/03/2012 64.00p 65.00p 63.20p 65.00p 15454
09/03/2012 64.00p 65.00p 64.00p 65.00p 38798
08/03/2012 64.00p 65.00p 62.18p 65.00p 22490
07/03/2012 63.50p 65.00p 63.05p 65.00p 6610
06/03/2012 63.50p 65.00p 63.50p 65.00p 21190
05/03/2012 63.50p 63.50p 62.25p 63.50p 8000
02/03/2012 63.50p 64.50p 63.50p 64.50p 5266
01/03/2012 62.00p 65.00p 62.00p 65.00p 9508
29/02/2012 61.50p 65.75p 61.50p 65.75p 7765
28/02/2012 61.50p 65.25p 60.80p 65.25p 4000
27/02/2012 61.50p 64.75p 60.50p 64.75p 7639
24/02/2012 61.50p 66.75p 60.50p 66.75p 5810
23/02/2012 62.50p 67.00p 60.50p 67.00p 9248
22/02/2012 63.50p 67.00p 61.47p 67.00p 8844
21/02/2012 65.00p 66.85p 62.89p 65.75p 43482
20/02/2012 65.00p 67.00p 63.80p 67.00p 17456
17/02/2012 64.50p 67.00p 63.80p 67.00p 26662
16/02/2012 62.50p 67.00p 62.50p 67.00p 26182

*Close Price adjusted for both dividends and splits