Rambler Metals & Mining (RMM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rambler Metals & Mining

Date Open High Low Close* Volume
24/11/2009 3,206.60p 3,253.07p 3,201.95p 3,206.60p 341
23/11/2009 3,206.60p 3,253.07p 3,176.20p 3,206.60p 241
20/11/2009 3,206.60p 3,241.91p 3,183.36p 3,206.60p 938
19/11/2009 3,206.60p 3,243.77p 3,192.65p 3,206.60p 620
18/11/2009 3,183.36p 3,243.77p 3,160.12p 3,206.60p 859
17/11/2009 3,183.36p 3,239.13p 3,141.53p 3,183.36p 914
16/11/2009 3,206.60p 3,253.07p 3,171.28p 3,183.36p 506
13/11/2009 3,113.65p 3,253.07p 3,113.65p 3,206.60p 2360
12/11/2009 2,997.47p 3,160.12p 2,974.23p 3,090.41p 4275
11/11/2009 2,951.00p 3,048.59p 2,937.06p 2,997.47p 1114
10/11/2009 2,927.76p 3,090.41p 2,923.11p 2,951.00p 4911
09/11/2009 2,579.22p 2,974.23p 2,579.22p 2,927.76p 18612
06/11/2009 2,672.16p 2,684.25p 2,509.51p 2,579.22p 720
05/11/2009 2,695.40p 2,689.82p 2,603.85p 2,672.16p 430
04/11/2009 2,695.40p 2,739.55p 2,627.08p 2,695.40p 2911
03/11/2009 2,765.11p 2,765.11p 2,741.87p 2,741.87p 1444
02/11/2009 2,765.11p 2,881.29p 2,695.40p 2,741.87p 1229
30/10/2009 2,625.69p 2,881.29p 2,681.46p 2,765.11p 4496
29/10/2009 2,463.04p 2,686.10p 2,432.37p 2,625.69p 3225
28/10/2009 2,532.75p 2,532.75p 2,463.04p 2,463.04p 1006
27/10/2009 2,648.93p 2,648.93p 2,509.51p 2,532.75p 317
26/10/2009 2,695.40p 2,695.40p 2,648.93p 2,648.93p 1148
23/10/2009 2,370.09p 2,779.05p 2,332.91p 2,695.40p 3644
22/10/2009 2,370.09p 2,381.71p 2,323.62p 2,370.09p 1515
21/10/2009 2,509.51p 2,537.39p 2,346.86p 2,416.56p 4785
20/10/2009 2,625.69p 2,639.63p 2,416.56p 2,509.51p 5689
19/10/2009 2,625.69p 2,648.93p 1,858.90p 2,625.69p 1646
16/10/2009 2,741.87p 2,625.69p 2,623.37p 2,625.69p 172
15/10/2009 2,741.87p 2,765.11p 2,695.40p 2,741.87p 1198
14/10/2009 3,020.71p 3,067.18p 2,695.40p 2,741.87p 3155
13/10/2009 2,858.05p 3,067.18p 2,858.05p 3,020.71p 4093
12/10/2009 2,323.62p 2,927.76p 2,370.09p 2,858.05p 7022
09/10/2009 2,184.20p 2,370.09p 2,184.20p 2,323.62p 4215
08/10/2009 2,044.79p 2,216.73p 2,086.61p 2,160.97p 2945
07/10/2009 2,044.79p 2,113.56p 1,951.84p 2,044.79p 3135
06/10/2009 2,044.79p 2,113.56p 1,961.13p 2,044.79p 3992
05/10/2009 1,998.31p 2,113.56p 2,034.65p 2,044.79p 6405
02/10/2009 2,068.02p 2,072.67p 1,905.37p 1,998.31p 281
01/10/2009 2,068.02p 2,081.96p 1,998.31p 2,068.02p 484
30/09/2009 2,091.26p 1,998.31p 1,998.31p 2,091.26p 323
29/09/2009 2,137.73p 2,109.85p 1,951.84p 2,091.26p 683
28/09/2009 2,184.20p 2,184.20p 2,184.20p 2,184.20p 0
25/09/2009 2,184.20p 2,184.20p 2,184.20p 2,184.20p 0
24/09/2009 2,184.20p 2,202.79p 2,114.49p 2,184.20p 516
23/09/2009 2,184.20p 2,207.44p 2,184.20p 2,184.20p 22
22/09/2009 2,184.20p 2,184.20p 2,114.49p 2,184.20p 650
21/09/2009 2,160.97p 2,207.44p 2,131.13p 2,184.20p 871
18/09/2009 2,160.97p 2,160.97p 2,091.26p 2,160.97p 465
17/09/2009 2,160.97p 2,160.97p 2,044.79p 2,160.97p 2293
16/09/2009 2,160.97p 2,160.97p 2,100.55p 2,160.97p 65
15/09/2009 2,160.97p 2,160.97p 2,092.47p 2,160.97p 5
14/09/2009 2,137.73p 2,277.15p 2,081.03p 2,160.97p 1489
11/09/2009 2,114.49p 2,114.49p 2,065.70p 2,114.49p 11
10/09/2009 2,114.49p 2,114.49p 2,021.55p 2,114.49p 239
09/09/2009 2,091.26p 2,147.02p 2,091.26p 2,091.26p 841
08/09/2009 2,184.20p 2,184.20p 2,091.26p 2,091.26p 981
07/09/2009 2,184.20p 2,288.77p 2,091.26p 2,207.44p 1456
04/09/2009 2,021.55p 2,321.76p 2,044.79p 2,184.20p 1036
03/09/2009 1,812.42p 1,998.31p 1,800.81p 1,928.60p 956
02/09/2009 1,789.19p 1,857.32p 1,789.19p 1,789.19p 1
01/09/2009 1,765.95p 1,789.19p 1,765.95p 1,789.19p 647
28/08/2009 1,673.01p 1,812.42p 1,607.94p 1,765.95p 398
27/08/2009 1,649.77p 1,765.95p 1,533.59p 1,649.77p 737
26/08/2009 1,626.53p 1,719.48p 1,649.77p 1,649.77p 65
25/08/2009 1,626.53p 1,700.89p 1,626.53p 1,626.53p 156
24/08/2009 1,626.53p 1,671.15p 1,542.88p 1,626.53p 194
21/08/2009 1,567.98p 1,567.98p 1,559.61p 1,626.53p 271
20/08/2009 1,649.77p 1,673.01p 1,649.77p 1,649.77p 204
19/08/2009 1,649.77p 1,649.77p 1,566.12p 1,649.77p 54
18/08/2009 1,649.77p 1,649.77p 1,566.12p 1,649.77p 158
17/08/2009 1,649.77p 1,649.77p 1,649.77p 1,649.77p 1848
14/08/2009 1,603.30p 1,603.30p 1,580.06p 1,580.06p 773
13/08/2009 1,580.06p 1,580.06p 1,580.06p 1,580.06p 1775
12/08/2009 1,417.41p 1,417.41p 1,417.41p 1,417.41p 512
11/08/2009 1,394.17p 1,417.41p 1,394.17p 1,417.41p 281
10/08/2009 1,277.99p 1,347.70p 1,277.99p 1,347.70p 114
07/08/2009 1,277.99p 1,277.99p 1,277.99p 1,277.99p 54
06/08/2009 1,277.99p 1,277.99p 1,277.99p 1,277.99p 365
05/08/2009 1,231.52p 1,254.75p 1,231.52p 1,254.75p 43
04/08/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 41
03/08/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 151
31/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 86
30/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 74
29/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 22
28/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 102
27/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 0
24/07/2009 1,185.05p 1,208.28p 1,185.05p 1,208.28p 46
23/07/2009 1,185.05p 1,185.05p 1,185.05p 1,185.05p 0
22/07/2009 1,185.05p 1,185.05p 1,185.05p 1,185.05p 0
21/07/2009 1,185.05p 1,185.05p 1,185.05p 1,185.05p 86
20/07/2009 1,185.05p 1,185.05p 1,185.05p 1,185.05p 570
17/07/2009 1,185.05p 1,185.05p 1,185.05p 1,185.05p 123
16/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 104
15/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 0
14/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 377
13/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 0
10/07/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 129
09/07/2009 1,231.52p 1,231.52p 1,208.28p 1,208.28p 115
08/07/2009 1,231.52p 1,231.52p 1,231.52p 1,231.52p 270
07/07/2009 1,370.94p 1,370.94p 1,324.46p 1,324.46p 108
06/07/2009 1,370.94p 1,370.94p 1,370.94p 1,370.94p 73
03/07/2009 1,370.94p 1,370.94p 1,370.94p 1,370.94p 161
02/07/2009 1,370.94p 1,370.94p 1,370.94p 1,370.94p 0
01/07/2009 1,370.94p 1,370.94p 1,370.94p 1,370.94p 269
30/06/2009 1,394.17p 1,394.17p 1,370.94p 1,370.94p 108
29/06/2009 1,394.17p 1,417.41p 1,370.94p 1,417.41p 285
26/06/2009 1,440.64p 1,440.64p 1,394.17p 1,394.17p 269
25/06/2009 1,440.64p 1,440.64p 1,440.64p 1,440.64p 215
24/06/2009 1,440.64p 1,440.64p 1,440.64p 1,440.64p 0
23/06/2009 1,487.12p 1,487.12p 1,463.88p 1,463.88p 270
22/06/2009 1,510.35p 1,510.35p 1,510.35p 1,510.35p 310
19/06/2009 1,556.83p 1,556.83p 1,533.59p 1,533.59p 511
18/06/2009 1,742.71p 1,742.71p 1,556.83p 1,556.83p 1346
17/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 327
16/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 1076
15/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 652
12/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 330
11/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 1328
10/06/2009 1,742.71p 1,742.71p 1,742.71p 1,742.71p 1171
09/06/2009 1,673.01p 1,742.71p 1,673.01p 1,742.71p 5796
08/06/2009 1,603.30p 1,673.01p 1,603.30p 1,673.01p 788
05/06/2009 1,487.12p 1,603.30p 1,487.12p 1,603.30p 1506
04/06/2009 1,440.64p 1,487.12p 1,440.64p 1,487.12p 1374
03/06/2009 1,440.64p 1,440.64p 1,440.64p 1,440.64p 2311
02/06/2009 1,394.17p 1,417.41p 1,394.17p 1,417.41p 641
01/06/2009 1,347.70p 1,347.70p 1,347.70p 1,347.70p 372
29/05/2009 1,347.70p 1,347.70p 1,347.70p 1,347.70p 379
28/05/2009 1,347.70p 1,347.70p 1,347.70p 1,347.70p 14
27/05/2009 1,347.70p 1,347.70p 1,347.70p 1,347.70p 1271
26/05/2009 1,324.46p 1,347.70p 1,324.46p 1,347.70p 324
22/05/2009 1,324.46p 1,324.46p 1,324.46p 1,324.46p 40
21/05/2009 1,301.23p 1,324.46p 1,301.23p 1,324.46p 2567
20/05/2009 1,254.75p 1,301.23p 1,254.75p 1,301.23p 78
19/05/2009 1,208.28p 1,231.52p 1,208.28p 1,231.52p 1591
18/05/2009 1,231.52p 1,231.52p 1,208.28p 1,208.28p 37
15/05/2009 1,277.99p 1,277.99p 1,231.52p 1,231.52p 758
14/05/2009 1,487.12p 1,487.12p 1,324.46p 1,324.46p 949
13/05/2009 1,487.12p 1,487.12p 1,487.12p 1,487.12p 376
12/05/2009 1,487.12p 1,510.35p 1,487.12p 1,510.35p 1092
11/05/2009 1,463.88p 1,487.12p 1,463.88p 1,487.12p 131
08/05/2009 1,463.88p 1,463.88p 1,463.88p 1,463.88p 85
07/05/2009 1,370.94p 1,463.88p 1,370.94p 1,463.88p 1377
06/05/2009 1,370.94p 1,370.94p 1,370.94p 1,370.94p 391
05/05/2009 1,254.75p 1,370.94p 1,254.75p 1,370.94p 500
01/05/2009 1,231.52p 1,254.75p 1,231.52p 1,254.75p 16
30/04/2009 1,208.28p 1,231.52p 1,208.28p 1,231.52p 332
29/04/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 0
28/04/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 97
27/04/2009 1,161.81p 1,208.28p 1,161.81p 1,208.28p 423
24/04/2009 1,138.57p 1,138.57p 1,138.57p 1,138.57p 639
23/04/2009 1,138.57p 1,138.57p 1,138.57p 1,138.57p 0
22/04/2009 1,115.34p 1,138.57p 1,115.34p 1,138.57p 816
21/04/2009 1,115.34p 1,115.34p 1,115.34p 1,115.34p 10878
20/04/2009 1,115.34p 1,115.34p 1,115.34p 1,115.34p 23410
17/04/2009 1,092.10p 1,092.10p 1,092.10p 1,092.10p 204
16/04/2009 1,045.63p 1,092.10p 1,045.63p 1,092.10p 182
15/04/2009 999.16p 1,022.39p 999.16p 1,022.39p 1200
14/04/2009 952.68p 952.68p 952.68p 952.68p 112
09/04/2009 952.68p 952.68p 952.68p 952.68p 79
08/04/2009 952.68p 952.68p 952.68p 952.68p 161
07/04/2009 1,045.63p 1,045.63p 975.92p 975.92p 543
06/04/2009 1,045.63p 1,045.63p 1,045.63p 1,045.63p 1898
03/04/2009 1,022.39p 1,022.39p 975.92p 1,022.39p 259
02/04/2009 1,068.87p 1,068.87p 1,068.87p 1,068.87p 656
01/04/2009 1,068.87p 1,068.87p 1,068.87p 1,068.87p 281
31/03/2009 1,092.10p 1,092.10p 1,068.87p 1,068.87p 108
30/03/2009 1,068.87p 1,092.10p 1,068.87p 1,092.10p 1184
27/03/2009 1,068.87p 1,068.87p 1,068.87p 1,068.87p 248
26/03/2009 1,045.63p 1,068.87p 1,045.63p 1,068.87p 1830
25/03/2009 999.16p 999.16p 999.16p 999.16p 386
24/03/2009 999.16p 999.16p 999.16p 999.16p 287
23/03/2009 999.16p 999.16p 975.92p 975.92p 523
20/03/2009 999.16p 999.16p 999.16p 999.16p 0
19/03/2009 999.16p 999.16p 999.16p 999.16p 600
18/03/2009 999.16p 999.16p 999.16p 999.16p 146
17/03/2009 975.92p 999.16p 975.92p 999.16p 545
16/03/2009 975.92p 975.92p 975.92p 975.92p 418
13/03/2009 1,045.63p 1,045.63p 999.16p 999.16p 1122
12/03/2009 1,045.63p 1,045.63p 1,045.63p 1,045.63p 0
11/03/2009 1,068.87p 1,068.87p 1,068.87p 1,068.87p 0
10/03/2009 1,068.87p 1,068.87p 1,068.87p 1,068.87p 64
09/03/2009 1,045.63p 1,045.63p 1,045.63p 1,045.63p 17
06/03/2009 1,045.63p 1,045.63p 1,045.63p 1,045.63p 0
05/03/2009 1,115.34p 1,115.34p 1,068.87p 1,068.87p 280
04/03/2009 1,185.05p 1,185.05p 1,115.34p 1,115.34p 85
03/03/2009 1,208.28p 1,208.28p 1,185.05p 1,185.05p 854
02/03/2009 1,208.28p 1,208.28p 1,208.28p 1,208.28p 762
27/02/2009 1,138.57p 1,208.28p 1,138.57p 1,208.28p 1123
26/02/2009 1,115.34p 1,138.57p 1,115.34p 1,138.57p 291
25/02/2009 1,115.34p 1,115.34p 1,068.87p 1,068.87p 279
24/02/2009 1,208.28p 1,208.28p 1,138.57p 1,138.57p 240
23/02/2009 1,301.23p 1,301.23p 1,254.75p 1,254.75p 125
20/02/2009 1,301.23p 1,301.23p 1,301.23p 1,301.23p 474
19/02/2009 1,277.99p 1,277.99p 1,277.99p 1,277.99p 30
18/02/2009 1,161.81p 1,277.99p 1,161.81p 1,277.99p 560
17/02/2009 1,115.34p 1,138.57p 1,115.34p 1,115.34p 1103
16/02/2009 1,208.28p 1,208.28p 1,115.34p 1,115.34p 1371
13/02/2009 1,394.17p 1,394.17p 1,277.99p 1,277.99p 1113
12/02/2009 1,580.06p 1,580.06p 1,394.17p 1,394.17p 2519
11/02/2009 1,068.87p 1,649.77p 1,068.87p 1,580.06p 10755

*Close Price adjusted for both dividends and splits