Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
RM2 International S.A. (DI) (RM2) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 15/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 14/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 10/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 07/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 06/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 03/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/01/2020 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 31/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 27/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 23/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 20/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 18/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 17/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 11/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 06/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 04/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 03/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/12/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 29/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 28/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 27/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 26/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 25/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 20/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 18/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 15/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 14/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 11/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 07/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 06/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 04/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/11/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 31/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 29/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 28/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 24/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 23/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 22/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 21/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 18/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 17/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 15/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 14/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 11/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 10/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 07/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 04/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 03/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/10/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 27/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 26/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 25/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 24/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 23/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 18/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 17/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 11/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 10/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 06/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 04/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 03/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/09/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 29/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 28/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 27/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 23/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 22/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 21/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 20/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 15/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 14/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 07/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 06/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/08/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 31/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 29/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 26/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 25/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 24/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 23/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 18/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 17/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 16/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 11/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 09/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 04/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 03/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 02/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/07/2019 | 8.00p | 8.50p | 8.50p | 8.50p | 0 |
| 28/06/2019 | 8.00p | 9.00p | 8.00p | 8.50p | 26471 |
| 27/06/2019 | 7.75p | 9.00p | 7.50p | 8.00p | 63699 |
| 26/06/2019 | 9.00p | 9.00p | 5.50p | 7.50p | 162704 |
| 25/06/2019 | 27.50p | 27.50p | 26.30p | 27.50p | 325 |
| 24/06/2019 | 35.25p | 35.25p | 27.50p | 27.50p | 34937 |
| 21/06/2019 | 38.00p | 38.00p | 35.00p | 35.25p | 15203 |
| 20/06/2019 | 38.50p | 38.50p | 36.00p | 38.00p | 6333 |
| 19/06/2019 | 39.50p | 39.50p | 37.00p | 38.50p | 7620 |
| 18/06/2019 | 39.50p | 39.50p | 39.00p | 39.50p | 137 |
| 17/06/2019 | 39.50p | 39.50p | 39.00p | 39.50p | 1090 |
| 14/06/2019 | 39.50p | 39.50p | 39.00p | 39.50p | 515 |
| 13/06/2019 | 39.50p | 39.50p | 39.00p | 39.50p | 1300 |
| 12/06/2019 | 40.00p | 40.00p | 39.00p | 39.50p | 351 |
| 11/06/2019 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 10/06/2019 | 40.00p | 41.00p | 39.00p | 40.00p | 6705 |
| 07/06/2019 | 40.50p | 40.50p | 39.00p | 40.00p | 4762 |
| 06/06/2019 | 41.00p | 41.00p | 40.20p | 40.50p | 99 |
| 05/06/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 939 |
| 04/06/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 255 |
| 03/06/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 437 |
| 31/05/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 405 |
| 30/05/2019 | 41.00p | 41.00p | 40.00p | 41.00p | 6012 |
| 29/05/2019 | 41.00p | 41.00p | 40.20p | 41.00p | 19 |
| 28/05/2019 | 41.00p | 41.00p | 40.20p | 41.00p | 71 |
| 24/05/2019 | 41.00p | 41.00p | 40.20p | 41.00p | 15 |
| 23/05/2019 | 41.00p | 41.00p | 40.20p | 41.00p | 31 |
| 22/05/2019 | 41.00p | 41.00p | 40.20p | 41.00p | 10 |
| 21/05/2019 | 41.00p | 41.00p | 38.00p | 41.00p | 21854 |
| 20/05/2019 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 17/05/2019 | 41.50p | 41.50p | 40.00p | 41.00p | 2601 |
| 16/05/2019 | 41.50p | 41.50p | 41.50p | 41.50p | 0 |
| 15/05/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 310 |
| 14/05/2019 | 41.50p | 41.50p | 40.00p | 41.50p | 564 |
| 13/05/2019 | 43.50p | 43.50p | 41.00p | 41.50p | 19502 |
| 10/05/2019 | 43.50p | 43.50p | 43.10p | 43.50p | 100 |
| 09/05/2019 | 43.50p | 44.00p | 43.50p | 43.50p | 8922 |
| 08/05/2019 | 43.50p | 43.50p | 43.00p | 43.50p | 2711 |
| 07/05/2019 | 44.00p | 44.00p | 43.00p | 43.50p | 2675 |
| 03/05/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 02/05/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 5446 |
| 01/05/2019 | 44.00p | 44.75p | 43.02p | 44.00p | 3522 |
| 30/04/2019 | 44.00p | 44.80p | 44.00p | 44.00p | 5000 |
| 29/04/2019 | 45.50p | 45.50p | 44.00p | 44.00p | 5480 |
| 26/04/2019 | 45.50p | 45.50p | 45.50p | 45.50p | 0 |
| 25/04/2019 | 46.00p | 46.00p | 45.00p | 45.50p | 7539 |
| 24/04/2019 | 46.50p | 46.70p | 45.03p | 46.00p | 7900 |
| 23/04/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 3498 |
| 18/04/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 225 |
| 17/04/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 16/04/2019 | 46.50p | 46.50p | 45.50p | 46.50p | 2128 |
| 15/04/2019 | 46.50p | 47.70p | 45.50p | 46.50p | 8045 |
| 12/04/2019 | 46.50p | 47.00p | 46.50p | 46.50p | 1153 |
| 11/04/2019 | 46.50p | 47.00p | 46.50p | 46.50p | 528 |
| 10/04/2019 | 46.50p | 47.00p | 45.00p | 46.50p | 520158 |
| 09/04/2019 | 48.50p | 48.50p | 46.00p | 46.50p | 5000 |
| 08/04/2019 | 49.00p | 49.00p | 48.50p | 48.50p | 1155 |
| 05/04/2019 | 52.50p | 52.50p | 46.50p | 49.00p | 14112 |
| 04/04/2019 | 52.50p | 52.50p | 50.00p | 52.50p | 8476 |
*Close Price adjusted for both dividends and splits