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
22/04/2015 9,193.31p 9,353.20p 9,001.45p 9,273.26p 3366
21/04/2015 9,113.37p 9,433.14p 9,025.44p 9,193.31p 316444
20/04/2015 9,113.37p 9,270.06p 8,953.49p 9,113.37p 676
17/04/2015 9,153.34p 9,393.17p 8,953.49p 9,113.37p 1259
16/04/2015 9,033.43p 9,233.28p 8,963.08p 9,113.37p 3113
15/04/2015 9,353.20p 9,353.20p 8,955.10p 9,033.43p 682
14/04/2015 9,433.14p 9,497.09p 9,273.26p 9,353.20p 2307
13/04/2015 9,353.20p 9,535.47p 9,273.26p 9,433.14p 1255
10/04/2015 9,113.37p 9,752.91p 8,633.72p 9,353.20p 30719
09/04/2015 8,953.49p 9,225.27p 8,953.49p 9,113.37p 518
08/04/2015 8,793.61p 9,113.37p 8,753.63p 8,953.49p 1052
07/04/2015 8,793.61p 8,953.49p 8,633.72p 8,793.61p 1331
02/04/2015 8,393.89p 9,148.55p 8,393.89p 9,113.37p 1575
01/04/2015 8,553.78p 8,633.72p 8,313.95p 8,393.89p 1015
31/03/2015 8,633.72p 8,745.64p 8,473.84p 8,633.72p 1322
30/03/2015 8,673.69p 8,791.59p 8,473.84p 8,633.72p 1391
27/03/2015 8,673.69p 8,785.61p 8,561.79p 8,673.69p 1489
26/03/2015 8,673.69p 8,873.55p 8,473.84p 8,673.69p 219
25/03/2015 8,793.61p 8,849.56p 8,473.84p 8,673.69p 1167
24/03/2015 8,873.55p 8,953.49p 8,725.65p 8,833.58p 538
23/03/2015 9,113.37p 9,233.28p 8,833.58p 8,873.55p 550
20/03/2015 9,113.37p 9,268.46p 8,473.84p 9,113.37p 408
19/03/2015 9,073.40p 9,193.31p 9,073.40p 9,193.31p 1244
18/03/2015 9,513.08p 9,553.05p 8,957.97p 9,113.37p 1325
17/03/2015 9,872.82p 9,952.76p 9,353.20p 9,513.08p 2214
16/03/2015 10,112.64p 10,224.56p 9,992.73p 10,112.64p 968
13/03/2015 9,992.73p 10,232.56p 9,992.73p 10,112.64p 1915
12/03/2015 9,912.79p 10,072.67p 9,912.79p 9,992.73p 1164
11/03/2015 10,072.67p 10,232.56p 9,752.91p 9,912.79p 2297
10/03/2015 10,232.56p 10,312.50p 10,000.73p 10,072.67p 1678
09/03/2015 10,352.47p 10,792.15p 10,088.66p 10,232.56p 3761
06/03/2015 10,232.56p 10,392.44p 10,152.62p 10,352.47p 2029
05/03/2015 10,072.67p 10,392.44p 10,072.67p 10,312.50p 1148
04/03/2015 9,832.85p 10,712.21p 9,832.85p 10,152.62p 2617
03/03/2015 9,593.02p 9,944.77p 9,593.02p 9,832.85p 3700
02/03/2015 10,232.56p 10,659.45p 9,433.14p 10,032.70p 9087
27/02/2015 8,633.72p 9,877.62p 8,633.72p 9,752.91p 7225
26/02/2015 8,194.04p 8,793.61p 8,194.04p 8,633.72p 3500
25/02/2015 8,114.10p 8,473.84p 8,114.10p 8,473.84p 302
24/02/2015 8,114.10p 8,154.07p 8,114.10p 8,114.10p 432
23/02/2015 8,114.10p 8,157.27p 8,074.13p 8,114.10p 2096
20/02/2015 8,194.04p 8,313.95p 8,074.13p 8,114.10p 2577
19/02/2015 8,154.07p 8,242.81p 8,074.13p 8,194.04p 1605
18/02/2015 8,154.07p 8,234.01p 8,077.33p 8,154.07p 559
17/02/2015 8,154.07p 8,226.02p 8,114.10p 8,154.07p 677
16/02/2015 8,114.10p 8,232.41p 8,111.70p 8,154.07p 1429
13/02/2015 8,194.04p 8,281.98p 8,111.70p 8,114.10p 1047
12/02/2015 8,114.10p 8,301.96p 8,114.10p 8,194.04p 1679
11/02/2015 8,034.16p 8,391.49p 7,994.19p 8,234.01p 4179
10/02/2015 7,434.59p 8,133.68p 7,354.65p 8,034.16p 6474
09/02/2015 7,674.42p 7,674.42p 7,354.65p 7,434.59p 2414
06/02/2015 7,674.42p 7,674.42p 7,514.53p 7,674.42p 5080
05/02/2015 7,674.42p 7,674.42p 7,514.53p 7,674.42p 1655
04/02/2015 7,754.36p 7,754.36p 7,514.53p 7,674.42p 1568
03/02/2015 7,914.24p 7,952.62p 7,682.41p 7,754.36p 3078
02/02/2015 8,074.13p 8,154.07p 7,835.90p 7,914.24p 1509
30/01/2015 8,074.13p 8,110.90p 7,994.19p 8,074.13p 1538
29/01/2015 8,194.04p 8,226.02p 8,074.13p 8,074.13p 824
28/01/2015 8,194.04p 8,250.00p 8,170.06p 8,194.04p 929
27/01/2015 8,353.92p 8,410.88p 8,194.04p 8,194.04p 1147
26/01/2015 8,234.01p 8,513.81p 8,234.01p 8,313.95p 5369
23/01/2015 8,154.07p 8,313.95p 7,994.19p 8,234.01p 3000
22/01/2015 8,074.13p 8,313.95p 7,754.36p 8,154.07p 43878
21/01/2015 8,393.89p 8,473.84p 7,874.27p 8,154.07p 3492
20/01/2015 9,033.43p 9,033.43p 8,315.55p 8,393.89p 1303
19/01/2015 9,033.43p 9,033.43p 8,953.49p 9,033.43p 411
16/01/2015 9,193.31p 9,201.31p 9,033.43p 9,033.43p 165
15/01/2015 9,393.17p 9,393.17p 9,113.37p 9,113.37p 67
14/01/2015 9,393.17p 9,451.13p 9,193.31p 9,393.17p 49
13/01/2015 9,473.11p 9,545.06p 9,255.27p 9,393.17p 645
12/01/2015 9,473.11p 9,672.97p 9,289.24p 9,473.11p 735
09/01/2015 9,473.11p 9,613.01p 9,289.24p 9,473.11p 17952
08/01/2015 9,473.11p 9,589.03p 9,277.25p 9,473.11p 12594
07/01/2015 9,473.11p 9,585.03p 9,273.26p 9,473.11p 11799
06/01/2015 9,473.11p 9,593.02p 9,273.26p 9,473.11p 190
05/01/2015 9,433.14p 9,593.02p 9,198.11p 9,473.11p 1127
02/01/2015 9,473.11p 9,473.11p 9,198.11p 9,433.14p 94
31/12/2014 9,473.11p 9,473.11p 9,277.25p 9,473.11p 342
30/12/2014 9,473.11p 9,473.11p 9,277.25p 9,473.11p 127
29/12/2014 9,513.08p 9,513.08p 9,033.43p 9,473.11p 1361
24/12/2014 9,513.08p 9,513.08p 9,321.22p 9,513.08p 26
23/12/2014 9,513.08p 9,622.60p 9,273.26p 9,513.08p 587
22/12/2014 9,672.97p 9,712.94p 9,273.26p 9,513.08p 597
19/12/2014 9,752.91p 9,864.83p 9,593.02p 9,672.97p 145
18/12/2014 9,752.91p 9,872.82p 9,593.02p 9,752.91p 234
17/12/2014 9,792.88p 9,896.80p 9,593.02p 9,752.91p 122
16/12/2014 9,912.79p 9,952.76p 9,752.91p 9,792.88p 119
15/12/2014 10,072.67p 10,366.06p 9,752.91p 9,912.79p 506
12/12/2014 9,912.79p 9,912.79p 9,587.47p 9,912.79p 265
11/12/2014 9,912.79p 9,912.79p 9,752.91p 9,912.79p 185
10/12/2014 9,912.79p 9,960.76p 9,756.10p 9,912.79p 24
09/12/2014 9,992.73p 10,032.70p 9,912.79p 9,912.79p 344
08/12/2014 10,552.33p 10,638.66p 9,952.76p 9,992.73p 1020
05/12/2014 9,832.85p 10,661.05p 9,832.85p 10,552.33p 2635
04/12/2014 9,313.23p 10,072.67p 9,313.23p 9,792.88p 2871
03/12/2014 9,313.23p 9,433.14p 9,270.06p 9,313.23p 419
02/12/2014 8,993.46p 9,433.14p 8,860.22p 9,233.28p 1431
01/12/2014 9,193.31p 9,206.11p 8,901.53p 8,993.46p 208
28/11/2014 9,113.37p 9,273.26p 9,113.37p 9,273.26p 76
27/11/2014 9,113.37p 9,113.37p 9,001.45p 9,113.37p 58
26/11/2014 9,113.37p 9,273.26p 8,985.46p 9,113.37p 288
25/11/2014 9,033.43p 9,186.92p 8,913.52p 9,153.34p 2564
24/11/2014 9,033.43p 9,273.26p 8,841.57p 8,913.52p 1819
21/11/2014 8,993.46p 9,177.33p 8,833.58p 9,033.43p 902
20/11/2014 9,113.37p 9,225.29p 8,793.61p 8,793.61p 462
19/11/2014 9,233.28p 9,289.24p 8,956.69p 9,113.37p 339
18/11/2014 9,233.28p 9,305.23p 9,033.43p 9,233.28p 221
17/11/2014 9,273.26p 9,433.14p 9,113.37p 9,233.28p 364
14/11/2014 9,497.09p 9,497.09p 9,116.57p 9,273.26p 895
13/11/2014 9,672.97p 9,672.97p 9,305.23p 9,473.11p 351
12/11/2014 9,672.97p 9,752.91p 9,593.02p 9,752.91p 281
11/11/2014 9,672.97p 9,752.91p 9,593.02p 9,672.97p 1310
10/11/2014 9,672.97p 9,733.40p 9,593.02p 9,672.97p 208
07/11/2014 9,832.85p 9,832.85p 9,599.42p 9,672.97p 495
06/11/2014 9,832.85p 9,992.73p 9,756.10p 9,912.79p 415
05/11/2014 9,832.85p 9,872.82p 9,752.91p 9,832.85p 103
04/11/2014 10,152.62p 10,152.62p 9,832.85p 9,912.79p 412
03/11/2014 10,152.62p 10,192.59p 10,072.67p 10,152.62p 181
31/10/2014 10,152.62p 10,192.59p 10,072.67p 10,152.62p 228
30/10/2014 10,312.50p 10,389.24p 10,072.67p 10,152.62p 339
29/10/2014 10,312.50p 10,413.23p 10,072.67p 10,312.50p 992
28/10/2014 10,632.27p 10,672.24p 10,072.67p 10,312.50p 1205
27/10/2014 10,552.33p 10,680.23p 10,552.33p 10,632.27p 281
24/10/2014 10,552.33p 10,712.21p 10,352.47p 10,552.33p 232
23/10/2014 10,392.44p 10,632.27p 10,232.56p 10,552.33p 1353
22/10/2014 9,832.85p 10,392.44p 9,832.85p 10,392.44p 456
21/10/2014 9,832.85p 10,070.28p 9,688.95p 9,832.85p 117
20/10/2014 9,752.91p 9,912.79p 9,672.97p 9,832.85p 310
17/10/2014 9,433.14p 9,848.84p 9,433.14p 9,752.91p 541
16/10/2014 9,593.02p 9,663.37p 9,113.37p 9,433.14p 8854
15/10/2014 9,992.73p 9,992.73p 9,433.14p 9,593.02p 582
14/10/2014 10,072.67p 10,072.67p 9,792.88p 9,992.73p 5703
13/10/2014 10,072.67p 10,072.67p 9,944.77p 10,072.67p 235
10/10/2014 10,152.62p 10,232.56p 9,944.77p 10,072.67p 317
09/10/2014 10,192.59p 10,232.56p 9,960.76p 10,152.62p 2445
08/10/2014 10,232.56p 10,368.46p 10,072.67p 10,232.56p 4931
07/10/2014 10,312.50p 10,376.45p 10,072.67p 10,232.56p 364
06/10/2014 10,392.44p 10,392.44p 10,120.64p 10,312.50p 434
03/10/2014 10,392.44p 10,432.41p 10,232.56p 10,392.44p 1356
02/10/2014 9,752.91p 10,504.36p 9,690.55p 10,392.44p 4354
01/10/2014 9,672.97p 9,874.42p 9,481.10p 9,872.82p 350
30/09/2014 10,112.64p 10,112.64p 9,273.26p 9,672.97p 1916
29/09/2014 10,192.59p 10,232.56p 9,992.73p 10,192.59p 466
26/09/2014 10,192.59p 10,693.82p 9,996.73p 10,192.59p 571
25/09/2014 10,712.21p 10,832.12p 10,072.67p 10,192.59p 1592
24/09/2014 10,952.03p 10,968.02p 10,712.21p 10,792.15p 854
23/09/2014 11,031.98p 11,031.98p 10,872.09p 10,952.03p 486
22/09/2014 11,031.98p 11,031.98p 10,872.09p 11,031.98p 1668
19/09/2014 11,031.98p 11,351.74p 10,531.22p 11,031.98p 4216
18/09/2014 11,871.37p 11,871.37p 11,671.51p 11,791.42p 942
17/09/2014 11,911.34p 11,951.31p 11,831.40p 11,911.34p 1015
16/09/2014 11,911.34p 11,911.34p 11,831.40p 11,911.34p 3924
15/09/2014 11,911.34p 11,911.34p 11,831.40p 11,911.34p 426
12/09/2014 11,871.37p 11,911.34p 11,831.40p 11,911.34p 315
11/09/2014 11,911.34p 11,925.73p 11,831.40p 11,871.37p 158
10/09/2014 11,911.34p 12,031.25p 11,831.40p 12,031.25p 821
09/09/2014 11,991.28p 12,111.19p 11,831.40p 12,071.22p 4667
08/09/2014 11,911.34p 12,151.16p 11,911.34p 12,151.16p 778
05/09/2014 11,911.34p 12,111.19p 11,880.96p 12,111.19p 3037
04/09/2014 11,951.31p 11,991.28p 11,834.59p 11,991.28p 1022
03/09/2014 11,991.28p 12,031.25p 11,847.38p 11,991.28p 318
02/09/2014 11,991.28p 12,071.22p 11,831.40p 12,071.22p 547
01/09/2014 11,951.31p 12,111.19p 11,882.56p 11,991.28p 397
29/08/2014 11,911.34p 12,311.05p 11,831.40p 12,311.05p 2691
28/08/2014 11,951.31p 12,055.23p 11,807.73p 11,911.34p 2665
27/08/2014 12,071.22p 12,151.16p 11,831.40p 12,151.16p 1124
26/08/2014 12,071.22p 12,231.10p 11,991.28p 12,231.10p 3693
22/08/2014 12,111.19p 12,111.19p 11,991.28p 12,071.22p 1302
21/08/2014 12,111.19p 12,111.19p 12,071.22p 12,111.19p 1636
20/08/2014 12,111.19p 12,130.30p 12,071.22p 12,111.19p 597
19/08/2014 12,111.19p 12,151.16p 11,831.40p 12,111.19p 1517
18/08/2014 12,111.19p 12,151.16p 12,071.22p 12,151.16p 1151
15/08/2014 12,111.19p 12,111.19p 12,071.22p 12,111.19p 880
14/08/2014 12,111.19p 12,111.19p 12,071.24p 12,111.19p 394
13/08/2014 12,191.13p 12,231.10p 12,071.22p 12,111.19p 4652
12/08/2014 12,231.10p 12,253.49p 12,151.16p 12,191.13p 520
11/08/2014 12,311.05p 12,351.02p 12,231.10p 12,271.08p 2065
08/08/2014 12,311.05p 12,390.99p 12,255.09p 12,311.05p 1662
07/08/2014 12,351.02p 12,390.99p 12,231.10p 12,311.05p 1273
06/08/2014 12,311.05p 12,430.96p 12,231.12p 12,351.02p 2202
05/08/2014 12,271.08p 12,470.93p 12,231.10p 12,311.05p 2293
04/08/2014 12,450.94p 12,470.93p 12,199.13p 12,271.08p 2976
01/08/2014 12,470.93p 12,478.76p 12,231.10p 12,231.10p 3977
31/07/2014 12,450.94p 12,493.31p 12,391.00p 12,470.93p 1476
30/07/2014 12,710.76p 12,782.70p 12,352.62p 12,450.94p 5336
29/07/2014 12,470.93p 12,834.66p 12,328.63p 12,710.76p 5329
28/07/2014 11,831.40p 13,110.46p 11,831.40p 12,470.93p 9567
25/07/2014 10,392.44p 11,991.28p 10,312.50p 11,831.40p 10882
24/07/2014 10,352.47p 10,392.44p 10,072.67p 10,072.67p 1542
23/07/2014 10,312.50p 10,392.44p 10,312.50p 10,392.44p 1902
22/07/2014 10,312.50p 10,392.44p 10,274.13p 10,312.50p 3075
21/07/2014 10,192.59p 10,392.44p 10,168.60p 10,312.50p 5251
18/07/2014 9,792.88p 10,232.56p 9,760.90p 10,192.59p 8386
17/07/2014 9,513.08p 9,912.79p 9,233.28p 9,792.88p 6642
16/07/2014 9,712.94p 9,712.94p 9,433.14p 9,513.08p 583
15/07/2014 9,712.94p 9,792.88p 9,676.16p 9,712.94p 286
14/07/2014 9,772.89p 9,832.85p 9,593.02p 9,712.94p 2427
11/07/2014 9,732.92p 9,842.84p 9,632.99p 9,772.89p 270
10/07/2014 9,832.85p 9,912.79p 9,632.99p 9,772.89p 2183
09/07/2014 9,632.99p 9,952.76p 9,610.61p 9,832.85p 4250

*Close Price adjusted for both dividends and splits