RM (RM.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM

Date Open High Low Close* Volume
22/08/2014 161.75p 162.00p 160.00p 162.00p 55
21/08/2014 163.75p 163.75p 158.00p 162.00p 21360
20/08/2014 159.00p 160.00p 158.15p 160.00p 3282
19/08/2014 159.75p 159.75p 158.11p 159.00p 35573
18/08/2014 162.75p 163.00p 158.00p 158.00p 12769
15/08/2014 161.75p 161.75p 158.26p 159.75p 7132
14/08/2014 161.75p 161.75p 161.00p 161.00p 2791
13/08/2014 161.75p 161.75p 158.38p 160.75p 605
12/08/2014 164.75p 164.75p 159.50p 161.00p 12599
11/08/2014 162.50p 163.25p 159.50p 161.00p 27445
08/08/2014 161.90p 164.00p 156.48p 162.37p 75320
07/08/2014 160.00p 165.00p 157.00p 164.00p 49532
06/08/2014 159.75p 160.00p 155.25p 160.00p 13882
05/08/2014 159.75p 160.00p 154.75p 160.00p 23058
04/08/2014 155.00p 158.05p 154.50p 154.75p 31153
01/08/2014 158.25p 163.25p 158.00p 158.00p 5776
31/07/2014 167.75p 168.00p 160.00p 160.00p 29894
30/07/2014 167.75p 168.00p 161.17p 168.00p 15074
29/07/2014 160.75p 167.75p 160.75p 167.75p 22564
28/07/2014 162.25p 166.10p 162.00p 165.00p 22066
25/07/2014 169.75p 169.75p 162.25p 164.00p 16418
24/07/2014 169.75p 169.75p 162.00p 162.00p 17658
23/07/2014 170.00p 170.00p 163.00p 166.75p 7453
22/07/2014 167.00p 167.75p 162.86p 167.75p 6918
21/07/2014 170.00p 170.00p 164.00p 168.00p 49735
18/07/2014 170.00p 170.50p 164.50p 169.00p 16319
17/07/2014 169.75p 170.50p 166.75p 170.50p 16405
16/07/2014 170.00p 170.00p 164.75p 168.00p 35782
15/07/2014 168.50p 169.75p 163.50p 168.00p 30374
14/07/2014 168.25p 169.06p 163.16p 166.00p 73552
11/07/2014 170.00p 170.00p 166.89p 168.50p 126270
10/07/2014 170.50p 170.50p 165.97p 168.00p 24530
09/07/2014 169.50p 169.75p 165.75p 168.00p 30500
08/07/2014 168.50p 170.00p 166.00p 169.75p 11977
07/07/2014 167.00p 172.50p 165.50p 167.00p 760103
04/07/2014 169.75p 172.50p 163.83p 172.50p 57799
03/07/2014 167.75p 170.00p 164.25p 170.00p 62867
02/07/2014 167.75p 167.75p 162.17p 162.50p 100379
01/07/2014 167.50p 168.00p 163.50p 165.50p 8229
30/06/2014 166.00p 168.00p 165.25p 168.00p 26622
27/06/2014 166.75p 168.00p 166.10p 168.00p 13316
26/06/2014 164.00p 170.00p 162.73p 170.00p 30466
25/06/2014 167.00p 167.00p 162.75p 163.50p 60258
24/06/2014 159.75p 171.25p 156.62p 165.50p 213676
23/06/2014 157.50p 158.75p 155.50p 157.50p 55200
20/06/2014 170.00p 170.00p 151.00p 160.00p 2374145
19/06/2014 168.00p 171.75p 168.00p 168.50p 31088
18/06/2014 170.00p 172.00p 168.00p 169.00p 32632
17/06/2014 171.00p 171.75p 169.00p 170.00p 89894
16/06/2014 171.00p 171.00p 166.75p 169.75p 413737
13/06/2014 170.75p 170.75p 166.25p 170.00p 34551
12/06/2014 174.00p 174.00p 165.00p 169.50p 93043
11/06/2014 171.00p 174.00p 168.00p 168.00p 784661
10/06/2014 174.00p 174.00p 168.25p 171.00p 87687
09/06/2014 168.00p 173.75p 167.86p 171.00p 13961
06/06/2014 160.25p 173.00p 160.25p 172.00p 120331
05/06/2014 163.75p 167.00p 161.41p 167.00p 130625
04/06/2014 161.25p 162.00p 157.00p 161.50p 83978
03/06/2014 156.75p 161.85p 155.53p 161.50p 58543
02/06/2014 156.50p 157.00p 150.90p 157.00p 34262
30/05/2014 152.25p 153.38p 150.00p 152.50p 371091
29/05/2014 151.75p 157.00p 148.25p 157.00p 162703
28/05/2014 152.45p 152.45p 149.23p 150.13p 2360
27/05/2014 140.00p 152.54p 140.00p 150.00p 47137
23/05/2014 139.50p 139.90p 135.87p 135.87p 2913
22/05/2014 135.00p 141.90p 135.00p 138.75p 20743
21/05/2014 145.00p 147.00p 129.00p 139.50p 82626
20/05/2014 125.00p 129.75p 125.00p 129.00p 6119
19/05/2014 132.25p 132.25p 125.25p 128.63p 5166
16/05/2014 125.25p 130.23p 125.25p 127.00p 16878
15/05/2014 132.00p 135.68p 127.00p 127.00p 10672
14/05/2014 135.00p 141.75p 134.00p 134.00p 18780
13/05/2014 135.85p 138.75p 135.00p 138.75p 5637
12/05/2014 135.25p 142.33p 135.00p 135.00p 5042
09/05/2014 139.00p 141.38p 138.25p 139.37p 0
08/05/2014 139.00p 141.38p 138.25p 141.38p 31189
07/05/2014 137.37p 140.50p 137.37p 140.50p 1818
06/05/2014 141.33p 145.00p 137.05p 140.63p 10554
02/05/2014 142.00p 145.00p 139.44p 145.00p 5719
01/05/2014 136.00p 138.50p 136.00p 138.50p 945
30/04/2014 137.00p 141.33p 135.30p 138.50p 30859
29/04/2014 137.00p 138.75p 137.00p 138.50p 5635
28/04/2014 138.50p 140.00p 138.00p 138.75p 1632
25/04/2014 142.00p 149.75p 138.50p 140.00p 28135
24/04/2014 149.75p 149.75p 143.64p 149.75p 6299
23/04/2014 150.00p 150.00p 143.00p 149.75p 53624
22/04/2014 150.00p 150.00p 143.00p 143.00p 18604
17/04/2014 145.25p 149.00p 143.00p 143.00p 175156
16/04/2014 147.25p 152.25p 147.25p 149.87p 10425
15/04/2014 152.25p 152.50p 147.00p 152.00p 18568
14/04/2014 153.00p 153.00p 145.25p 152.00p 11477
11/04/2014 146.00p 149.13p 145.55p 149.00p 11260
10/04/2014 147.30p 150.80p 147.30p 149.13p 194901
09/04/2014 151.25p 151.25p 147.30p 150.00p 122308
08/04/2014 150.00p 150.50p 147.50p 150.50p 53927
07/04/2014 149.50p 154.23p 149.50p 149.50p 62400
04/04/2014 149.50p 154.23p 149.50p 151.75p 246769
03/04/2014 149.50p 153.50p 149.50p 152.13p 4309
02/04/2014 155.00p 155.00p 152.10p 153.50p 18564
01/04/2014 154.00p 154.00p 148.50p 151.50p 20000
31/03/2014 148.75p 152.59p 148.50p 148.50p 8324
28/03/2014 155.00p 155.00p 149.00p 151.75p 183949
27/03/2014 154.48p 154.48p 148.60p 151.75p 1476
26/03/2014 149.75p 155.00p 145.00p 152.25p 24866
25/03/2014 142.00p 150.00p 142.00p 145.00p 12587
24/03/2014 142.00p 145.09p 139.00p 144.50p 11869
21/03/2014 142.00p 145.00p 139.00p 139.00p 19030
20/03/2014 147.00p 150.00p 145.25p 145.25p 9043
19/03/2014 157.48p 159.68p 153.14p 153.14p 28054
18/03/2014 153.65p 156.72p 149.06p 149.06p 49945
17/03/2014 155.24p 157.23p 152.12p 153.40p 13274
14/03/2014 157.99p 157.99p 150.78p 154.16p 19672
13/03/2014 153.14p 153.14p 153.14p 153.14p 5202
12/03/2014 152.12p 153.14p 147.02p 153.14p 15896
11/03/2014 147.53p 151.82p 146.51p 151.10p 8692
10/03/2014 147.78p 148.04p 143.91p 147.02p 92145
07/03/2014 144.98p 148.04p 144.98p 147.02p 106984
06/03/2014 148.04p 148.04p 140.99p 147.53p 638
05/03/2014 146.00p 146.00p 140.89p 146.00p 26670
04/03/2014 146.00p 148.04p 138.24p 146.00p 41512
03/03/2014 142.64p 145.58p 142.64p 144.59p 21218
28/02/2014 142.17p 145.59p 137.83p 144.08p 4163
27/02/2014 148.04p 148.04p 137.83p 137.83p 37143
26/02/2014 151.10p 151.74p 149.21p 151.74p 8910
25/02/2014 149.57p 151.10p 146.39p 150.59p 14985
24/02/2014 148.14p 149.06p 148.04p 149.06p 18522
21/02/2014 150.15p 152.94p 150.15p 152.25p 17873
20/02/2014 152.15p 153.85p 150.15p 150.59p 27150
19/02/2014 148.29p 152.76p 146.20p 152.12p 35745
18/02/2014 148.29p 153.09p 148.04p 148.04p 33545
17/02/2014 139.87p 152.12p 135.46p 150.34p 78234
14/02/2014 132.72p 138.84p 130.68p 137.57p 62674
13/02/2014 132.47p 133.42p 130.68p 130.68p 114367
12/02/2014 130.08p 130.68p 130.08p 130.68p 3170
11/02/2014 132.21p 133.41p 127.62p 130.68p 26284
10/02/2014 133.49p 133.49p 131.69p 132.47p 496405
07/02/2014 130.43p 132.57p 130.17p 131.45p 23113
06/02/2014 130.43p 132.72p 129.60p 130.17p 44254
05/02/2014 127.62p 133.21p 127.62p 130.68p 95994
04/02/2014 129.15p 133.74p 128.64p 132.47p 197083
03/02/2014 122.26p 133.23p 117.28p 133.23p 42395
31/01/2014 118.18p 118.18p 113.68p 117.28p 918
30/01/2014 116.39p 116.39p 114.96p 116.26p 4037
29/01/2014 113.85p 115.88p 113.58p 115.88p 366
28/01/2014 114.86p 116.16p 113.58p 113.58p 5434
27/01/2014 117.41p 117.41p 113.33p 113.33p 12834
24/01/2014 119.45p 119.45p 114.60p 119.45p 14301
23/01/2014 119.45p 119.45p 116.08p 119.45p 98468
22/01/2014 117.92p 119.45p 117.41p 119.45p 31687
21/01/2014 119.45p 119.45p 114.83p 119.45p 8768
20/01/2014 119.45p 119.45p 118.72p 119.45p 7429
17/01/2014 119.45p 119.45p 116.39p 119.45p 198393
16/01/2014 118.18p 119.45p 117.35p 119.45p 228862
15/01/2014 117.92p 117.92p 115.37p 117.66p 454826
14/01/2014 119.20p 119.45p 114.35p 116.77p 4081
13/01/2014 116.90p 117.66p 113.81p 117.66p 106836
10/01/2014 114.35p 118.18p 114.35p 116.39p 160735
09/01/2014 118.43p 119.83p 114.35p 116.52p 7897
08/01/2014 118.94p 120.47p 118.94p 119.83p 6124
07/01/2014 121.24p 121.49p 119.07p 120.47p 8576
06/01/2014 115.25p 120.23p 115.25p 118.94p 14332
03/01/2014 116.39p 119.71p 115.11p 117.41p 8918
02/01/2014 119.46p 119.72p 114.99p 118.69p 22325
31/12/2013 117.41p 118.69p 117.41p 117.41p 19323
30/12/2013 111.79p 117.41p 111.54p 117.41p 17909
27/12/2013 114.35p 114.35p 112.30p 112.30p 13700
24/12/2013 113.38p 113.38p 110.97p 112.30p 12833
23/12/2013 112.82p 113.84p 112.30p 113.84p 15071
20/12/2013 109.24p 113.84p 109.24p 113.84p 28006
19/12/2013 112.30p 113.58p 109.50p 109.50p 27893
18/12/2013 110.77p 111.21p 108.73p 109.75p 3011188
17/12/2013 110.26p 112.30p 108.73p 108.73p 924605
16/12/2013 110.52p 112.48p 110.26p 110.52p 19357
13/12/2013 111.28p 114.84p 110.26p 110.26p 18950
12/12/2013 112.56p 114.90p 112.30p 112.30p 17507
11/12/2013 112.56p 112.82p 112.30p 112.56p 4738
10/12/2013 112.30p 114.84p 112.30p 112.30p 313156
09/12/2013 112.56p 114.63p 112.30p 112.56p 174449
06/12/2013 112.56p 114.84p 112.30p 112.30p 13182
05/12/2013 112.56p 114.85p 112.30p 112.30p 25204
04/12/2013 112.30p 116.13p 112.30p 112.30p 50322
03/12/2013 112.82p 115.37p 112.82p 113.84p 2304586
02/12/2013 114.35p 115.37p 112.87p 115.37p 43310
29/11/2013 115.11p 115.88p 110.26p 114.86p 102197
28/11/2013 110.52p 113.53p 110.26p 110.26p 5021
27/11/2013 110.35p 112.69p 110.35p 112.69p 15559
26/11/2013 114.35p 114.35p 111.00p 112.56p 11015
25/11/2013 110.52p 113.46p 109.94p 110.26p 33221
22/11/2013 110.52p 114.35p 110.26p 110.26p 37094
21/11/2013 113.33p 114.47p 110.26p 113.45p 6270
20/11/2013 116.13p 116.13p 110.26p 110.26p 18525
19/11/2013 115.99p 118.18p 115.99p 118.18p 6205
18/11/2013 116.01p 118.18p 115.53p 118.18p 9990
15/11/2013 116.39p 119.45p 116.27p 118.18p 0
14/11/2013 116.39p 119.45p 116.27p 119.45p 0
13/11/2013 116.39p 118.75p 116.27p 118.18p 597
12/11/2013 116.64p 118.43p 116.39p 116.39p 9996
11/11/2013 121.49p 121.52p 115.88p 118.43p 10893
08/11/2013 116.39p 116.64p 115.88p 115.88p 5181
07/11/2013 116.64p 118.61p 116.39p 116.39p 7039

*Close Price adjusted for both dividends and splits