RM2 International S.A. (DI) (RM2) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM2 International S.A. (DI)

Date Open High Low Close* Volume
21/06/2018 200.00p 205.00p 200.00p 205.00p 844
20/06/2018 200.00p 200.00p 200.00p 200.00p 5
19/06/2018 200.00p 220.00p 193.00p 200.00p 5260
18/06/2018 210.00p 213.00p 200.00p 200.00p 1069
15/06/2018 210.00p 210.00p 201.00p 210.00p 1246
14/06/2018 210.00p 214.00p 201.00p 210.00p 468
13/06/2018 210.00p 210.00p 200.00p 210.00p 50
12/06/2018 210.00p 220.00p 201.00p 210.00p 531
11/06/2018 205.00p 217.50p 204.00p 210.00p 2877
08/06/2018 205.00p 205.00p 205.00p 205.00p 0
07/06/2018 215.00p 227.50p 201.50p 205.00p 1020
06/06/2018 215.00p 222.00p 215.00p 215.00p 1423
05/06/2018 215.00p 222.00p 215.00p 215.00p 455
04/06/2018 225.00p 225.00p 215.00p 215.00p 222
01/06/2018 225.00p 243.00p 210.00p 225.00p 1137
31/05/2018 225.00p 250.00p 210.00p 225.00p 137
30/05/2018 250.00p 270.00p 200.00p 225.00p 8007
29/05/2018 275.00p 275.00p 210.00p 270.00p 844
25/05/2018 275.00p 275.00p 272.50p 275.00p 53
24/05/2018 275.00p 280.00p 250.00p 275.00p 1429
23/05/2018 275.00p 286.80p 260.00p 275.00p 2806
22/05/2018 275.00p 292.40p 250.00p 275.00p 4096
21/05/2018 320.00p 320.00p 252.50p 275.00p 4909
18/05/2018 255.81p 255.81p 247.82p 255.81p 3737
17/05/2018 255.81p 256.05p 243.02p 255.81p 4513
16/05/2018 255.81p 255.81p 243.02p 255.81p 95
15/05/2018 255.81p 258.21p 243.02p 255.81p 636
14/05/2018 255.81p 258.82p 255.81p 255.81p 500
11/05/2018 255.81p 261.09p 242.30p 255.81p 1011
10/05/2018 255.81p 263.81p 241.42p 255.81p 8659
09/05/2018 255.81p 255.81p 241.42p 255.81p 1478
08/05/2018 259.81p 259.81p 239.83p 255.81p 3200
04/05/2018 259.81p 259.81p 239.83p 259.81p 1768
03/05/2018 259.81p 259.81p 239.83p 259.81p 110
02/05/2018 259.81p 261.41p 239.83p 259.81p 434
01/05/2018 259.81p 263.81p 241.58p 259.81p 3455
30/04/2018 259.81p 263.81p 243.85p 259.81p 2832
27/04/2018 259.81p 263.81p 239.83p 259.81p 1563
26/04/2018 259.81p 263.81p 245.15p 259.81p 2206
25/04/2018 259.81p 269.88p 243.82p 259.81p 6318
24/04/2018 259.81p 267.01p 239.83p 259.81p 4663
23/04/2018 259.81p 271.80p 239.83p 259.81p 16147
20/04/2018 279.80p 303.78p 239.83p 279.80p 11030
19/04/2018 279.80p 319.77p 251.82p 279.80p 6237
18/04/2018 263.81p 295.78p 263.81p 279.80p 1090
17/04/2018 279.80p 279.80p 239.83p 263.81p 7393
16/04/2018 291.79p 306.66p 247.82p 279.80p 5917
13/04/2018 255.81p 359.74p 255.81p 287.79p 18283
12/04/2018 259.81p 271.80p 251.02p 255.81p 1774
11/04/2018 259.81p 279.80p 247.82p 259.81p 629
10/04/2018 259.81p 270.68p 247.82p 259.81p 139
09/04/2018 259.81p 270.68p 241.42p 259.81p 3292
06/04/2018 259.81p 279.80p 243.84p 259.81p 1426
05/04/2018 259.81p 271.00p 243.84p 259.81p 586
04/04/2018 259.81p 271.32p 252.62p 259.81p 736
03/04/2018 279.80p 299.78p 250.22p 259.81p 4414
29/03/2018 199.85p 399.71p 199.85p 279.80p 16828
28/03/2018 679.51p 719.48p 507.63p 519.62p 8200
27/03/2018 679.51p 719.48p 676.31p 679.51p 346
26/03/2018 699.49p 743.46p 669.51p 679.51p 1383
23/03/2018 699.49p 719.48p 663.52p 699.49p 1332
22/03/2018 719.48p 759.45p 639.53p 699.49p 5171
21/03/2018 599.56p 751.45p 580.38p 699.49p 4252
20/03/2018 519.62p 639.53p 519.62p 639.53p 1121
19/03/2018 519.62p 559.59p 490.04p 519.62p 1069
16/03/2018 479.65p 547.60p 465.42p 519.62p 2956
15/03/2018 499.64p 503.63p 440.21p 479.65p 1598
14/03/2018 499.64p 509.63p 479.65p 499.64p 690
13/03/2018 539.61p 550.80p 479.65p 499.64p 2688
12/03/2018 671.51p 690.70p 509.63p 539.61p 9956
09/03/2018 199.85p 863.37p 199.85p 671.51p 76947
08/03/2018 175.87p 175.87p 159.88p 175.87p 8131
07/03/2018 175.87p 175.87p 167.88p 175.87p 15
06/03/2018 175.87p 191.70p 167.88p 175.87p 589
05/03/2018 175.87p 191.86p 175.87p 175.87p 1073
02/03/2018 175.87p 188.66p 161.48p 175.87p 249
01/03/2018 175.87p 188.66p 161.48p 175.87p 57
28/02/2018 175.87p 191.86p 175.87p 175.87p 737
27/02/2018 171.88p 188.66p 171.88p 175.87p 525
26/02/2018 167.88p 183.87p 159.88p 171.88p 4299
23/02/2018 199.85p 199.85p 167.88p 167.88p 2964
22/02/2018 199.85p 199.85p 199.85p 199.85p 0
21/02/2018 199.85p 199.85p 159.88p 199.85p 1
20/02/2018 199.85p 199.85p 159.88p 199.85p 94
19/02/2018 167.88p 199.85p 159.88p 199.85p 3595
16/02/2018 167.88p 167.88p 164.52p 167.88p 923
15/02/2018 167.88p 172.67p 159.88p 167.88p 3797
14/02/2018 167.88p 175.87p 159.88p 167.88p 731
13/02/2018 167.88p 171.88p 159.88p 167.88p 836
12/02/2018 167.88p 175.87p 159.88p 167.88p 5323
09/02/2018 167.88p 175.87p 167.88p 167.88p 719
08/02/2018 167.88p 175.87p 167.88p 167.88p 1069
07/02/2018 179.87p 199.85p 159.88p 167.88p 28492
06/02/2018 199.85p 199.85p 159.88p 199.85p 33
05/02/2018 199.85p 239.83p 159.88p 199.85p 5073
02/02/2018 199.85p 223.84p 199.85p 199.85p 120
01/02/2018 239.83p 239.83p 159.88p 199.85p 6319
31/01/2018 239.83p 239.83p 239.83p 239.83p 208
30/01/2018 259.81p 267.73p 199.85p 239.83p 1142
29/01/2018 259.81p 271.80p 239.83p 259.81p 126
26/01/2018 259.81p 279.80p 247.82p 259.81p 5900
25/01/2018 259.81p 279.80p 239.83p 259.81p 742
24/01/2018 239.83p 279.80p 239.83p 259.81p 2113
23/01/2018 199.85p 279.80p 199.85p 239.83p 1477
22/01/2018 199.85p 239.83p 199.85p 199.85p 2730
19/01/2018 199.85p 279.00p 179.87p 199.85p 8964
18/01/2018 259.81p 262.21p 239.83p 259.81p 763
17/01/2018 259.81p 263.81p 239.83p 259.81p 854
16/01/2018 259.81p 279.80p 241.82p 259.81p 667
15/01/2018 319.77p 359.74p 241.82p 259.81p 3945
12/01/2018 319.77p 331.68p 284.59p 319.77p 1798
11/01/2018 319.77p 359.74p 306.18p 319.77p 894
10/01/2018 319.77p 359.74p 279.80p 319.77p 1031
09/01/2018 319.77p 346.95p 319.77p 319.77p 3204
08/01/2018 299.78p 347.67p 299.78p 319.77p 1457
05/01/2018 379.72p 379.72p 295.78p 299.78p 1389
04/01/2018 379.72p 399.71p 359.74p 379.72p 280
03/01/2018 379.72p 379.72p 359.74p 379.72p 979
02/01/2018 379.72p 382.12p 359.74p 379.72p 522
29/12/2017 379.72p 382.12p 379.72p 379.72p 49
28/12/2017 359.74p 386.12p 354.14p 379.72p 680
27/12/2017 359.74p 399.71p 322.97p 359.74p 763
22/12/2017 359.74p 379.72p 322.97p 359.74p 317
21/12/2017 359.74p 379.72p 321.37p 359.74p 219
20/12/2017 359.74p 359.74p 353.88p 359.74p 623
19/12/2017 439.68p 439.68p 353.88p 359.74p 1245
18/12/2017 439.68p 458.07p 399.71p 439.68p 190
15/12/2017 439.68p 459.67p 399.71p 439.68p 1338
14/12/2017 439.68p 459.67p 426.25p 439.68p 1172
13/12/2017 419.69p 459.67p 399.71p 439.68p 1351
12/12/2017 419.69p 449.67p 391.72p 419.69p 222
11/12/2017 419.69p 461.65p 381.40p 419.69p 2262
08/12/2017 379.72p 431.69p 379.72p 419.69p 637
07/12/2017 379.72p 379.72p 379.72p 379.72p 5
06/12/2017 379.72p 439.68p 319.77p 379.72p 2574
05/12/2017 359.74p 439.68p 359.74p 379.72p 1446
04/12/2017 419.69p 479.65p 327.76p 359.74p 3962
01/12/2017 499.64p 499.64p 359.74p 419.69p 171
30/11/2017 499.64p 505.23p 489.24p 499.64p 488
29/11/2017 499.64p 505.23p 499.64p 499.64p 517
28/11/2017 499.64p 507.47p 499.64p 499.64p 1693
27/11/2017 499.64p 499.64p 489.24p 499.64p 164
24/11/2017 499.64p 511.23p 489.24p 499.64p 484
23/11/2017 539.61p 539.61p 499.64p 499.64p 1211
22/11/2017 539.61p 543.60p 519.62p 539.61p 622
21/11/2017 539.61p 546.40p 519.62p 539.61p 591
20/11/2017 539.61p 547.60p 529.22p 539.61p 84
17/11/2017 539.61p 559.59p 527.62p 539.61p 6012
16/11/2017 659.52p 659.52p 515.62p 539.61p 11418
15/11/2017 659.52p 659.52p 639.53p 659.52p 156
14/11/2017 659.52p 659.52p 620.35p 659.52p 156
13/11/2017 659.52p 659.52p 620.35p 659.52p 401
10/11/2017 659.52p 659.52p 599.56p 659.52p 94
09/11/2017 659.52p 663.52p 627.54p 659.52p 1783
08/11/2017 659.52p 659.52p 620.35p 659.52p 832
07/11/2017 659.52p 669.11p 619.55p 659.52p 52
06/11/2017 659.52p 687.50p 602.76p 659.52p 1593
03/11/2017 679.51p 703.49p 639.53p 659.52p 1537
02/11/2017 679.51p 719.48p 647.53p 679.51p 105
01/11/2017 719.48p 719.48p 667.51p 679.51p 1240
31/10/2017 719.48p 722.99p 695.49p 719.48p 25
30/10/2017 719.48p 719.48p 691.50p 719.48p 42
27/10/2017 799.42p 799.42p 648.25p 719.48p 1859
26/10/2017 799.42p 799.42p 719.48p 799.42p 437
25/10/2017 799.42p 799.42p 719.48p 799.42p 433
24/10/2017 799.42p 799.42p 727.47p 799.42p 1084
23/10/2017 799.42p 799.42p 735.47p 799.42p 819
20/10/2017 799.42p 799.42p 767.44p 799.42p 50
19/10/2017 799.42p 799.42p 767.44p 799.42p 38
18/10/2017 799.42p 822.60p 767.44p 799.42p 65
17/10/2017 799.42p 822.60p 767.44p 799.42p 258
16/10/2017 799.42p 828.20p 751.45p 799.42p 436
13/10/2017 799.42p 799.42p 799.42p 799.42p 698
12/10/2017 799.42p 799.42p 799.42p 799.42p 3701
11/10/2017 799.42p 799.42p 799.42p 799.42p 0
10/10/2017 799.42p 799.42p 799.42p 799.42p 1311
09/10/2017 779.43p 799.42p 799.42p 799.42p 3380
06/10/2017 799.42p 799.42p 799.42p 799.42p 3636
05/10/2017 799.42p 799.42p 799.42p 799.42p 94
04/10/2017 799.42p 799.42p 799.42p 799.42p 1821
03/10/2017 919.33p 919.33p 699.49p 799.42p 4015
02/10/2017 919.33p 919.33p 919.33p 919.33p 1218
29/09/2017 919.33p 919.33p 919.33p 919.33p 207
28/09/2017 919.33p 919.33p 919.33p 919.33p 2883
27/09/2017 959.30p 959.30p 919.33p 919.33p 588
26/09/2017 959.30p 959.30p 879.36p 959.30p 618
25/09/2017 959.30p 959.30p 879.36p 879.36p 125
22/09/2017 959.30p 959.30p 959.30p 959.30p 467
21/09/2017 959.30p 959.30p 959.30p 959.30p 825
20/09/2017 959.30p 959.30p 959.30p 959.30p 891
19/09/2017 959.30p 959.30p 959.30p 959.30p 288
18/09/2017 959.30p 959.30p 959.30p 959.30p 544
15/09/2017 959.30p 959.30p 959.30p 959.30p 328
14/09/2017 959.30p 959.30p 959.30p 959.30p 176
13/09/2017 959.30p 959.30p 959.30p 959.30p 30
12/09/2017 959.30p 959.30p 959.30p 959.30p 11
11/09/2017 959.30p 959.30p 959.30p 959.30p 419
08/09/2017 959.30p 959.30p 959.30p 959.30p 0
07/09/2017 959.30p 959.30p 959.30p 959.30p 307
06/09/2017 959.30p 959.30p 959.30p 959.30p 306

*Close Price adjusted for both dividends and splits