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
14/07/2022 17.75p 17.88p 17.03p 17.25p 1066401
13/07/2022 19.75p 19.75p 17.40p 18.00p 2456699
12/07/2022 21.25p 21.97p 19.50p 19.50p 1322989
11/07/2022 19.50p 21.25p 19.50p 20.75p 1136195
08/07/2022 19.25p 19.70p 18.62p 19.50p 446801
07/07/2022 18.50p 19.50p 18.50p 19.25p 1239682
06/07/2022 19.75p 19.75p 17.90p 18.50p 2087435
05/07/2022 20.75p 20.90p 19.51p 19.75p 1236693
04/07/2022 20.75p 21.01p 20.10p 20.75p 1094914
01/07/2022 20.75p 21.98p 20.50p 20.75p 1010487
30/06/2022 21.25p 21.60p 20.56p 20.75p 973865
29/06/2022 21.25p 21.50p 20.45p 21.50p 1960511
28/06/2022 20.75p 21.85p 20.50p 21.00p 1385353
27/06/2022 21.75p 22.00p 20.75p 20.75p 1545900
24/06/2022 22.50p 22.50p 21.45p 21.75p 1251716
23/06/2022 23.25p 23.50p 22.30p 22.50p 429275
22/06/2022 24.00p 24.00p 22.50p 22.80p 709850
21/06/2022 24.00p 24.50p 23.71p 24.00p 300572
20/06/2022 24.25p 24.40p 23.94p 24.00p 218835
17/06/2022 24.50p 25.20p 24.22p 24.25p 487395
16/06/2022 25.25p 25.80p 24.35p 24.35p 656264
15/06/2022 25.25p 25.83p 25.13p 25.25p 349484
14/06/2022 25.75p 26.50p 25.00p 25.25p 1228456
13/06/2022 26.00p 26.48p 24.20p 26.00p 1537217
10/06/2022 27.25p 27.75p 26.15p 26.60p 690990
09/06/2022 24.75p 27.50p 24.75p 27.25p 2836091
08/06/2022 25.50p 25.54p 24.81p 25.00p 272440
07/06/2022 26.00p 26.50p 25.10p 25.50p 164964
06/06/2022 25.50p 26.34p 24.85p 26.00p 363701
03/06/2022 25.50p 25.99p 25.00p 25.50p 543946
02/06/2022 25.50p 25.99p 25.00p 25.50p 543946
01/06/2022 25.50p 25.99p 25.00p 25.50p 543946
31/05/2022 25.00p 26.00p 25.00p 25.50p 891994
30/05/2022 24.75p 25.50p 24.71p 25.00p 554551
27/05/2022 24.75p 25.25p 24.00p 24.75p 485769
26/05/2022 25.00p 25.38p 24.50p 25.00p 440344
25/05/2022 24.50p 25.70p 24.50p 24.75p 723819
24/05/2022 23.50p 25.00p 23.50p 24.50p 870722
23/05/2022 23.75p 23.90p 23.10p 23.25p 657133
20/05/2022 22.75p 24.80p 22.60p 23.75p 1040098
19/05/2022 23.25p 23.50p 21.71p 22.75p 718989
18/05/2022 23.50p 24.70p 22.50p 23.25p 759763
17/05/2022 21.63p 23.82p 21.29p 23.50p 1325984
16/05/2022 22.00p 22.15p 21.10p 21.63p 1366161
13/05/2022 22.00p 22.50p 21.00p 22.00p 1514619
12/05/2022 23.50p 23.50p 21.00p 21.75p 1504522
11/05/2022 23.75p 24.00p 22.00p 23.50p 1819953
10/05/2022 24.75p 25.00p 23.00p 23.50p 2662822
09/05/2022 27.75p 27.75p 24.60p 24.80p 917708
06/05/2022 27.75p 27.85p 27.00p 27.50p 210758
05/05/2022 28.00p 28.00p 27.50p 28.00p 197997
04/05/2022 28.75p 29.10p 27.50p 28.00p 893056
03/05/2022 27.75p 28.00p 27.72p 27.75p 335533
02/05/2022 28.00p 28.70p 27.75p 28.00p 719317
29/04/2022 28.00p 28.70p 27.75p 28.00p 719317
28/04/2022 28.00p 28.50p 27.55p 28.00p 332624
27/04/2022 27.75p 28.00p 27.06p 27.50p 538210
26/04/2022 28.50p 28.68p 28.15p 28.50p 96156
25/04/2022 29.25p 29.48p 28.04p 28.50p 1265130
22/04/2022 28.50p 29.50p 28.25p 29.00p 862472
21/04/2022 28.50p 28.95p 28.40p 28.50p 292984
20/04/2022 28.25p 28.94p 28.25p 28.50p 673097
19/04/2022 29.25p 29.25p 28.00p 28.25p 1436068
18/04/2022 28.50p 29.77p 28.00p 29.25p 1099613
15/04/2022 28.50p 29.77p 28.00p 29.25p 1099613
14/04/2022 28.50p 29.77p 28.00p 29.25p 1099613
13/04/2022 28.75p 28.90p 28.00p 28.50p 487017
12/04/2022 29.25p 29.90p 28.20p 28.75p 1085441
11/04/2022 29.50p 30.00p 28.20p 29.25p 1295179
08/04/2022 28.75p 29.80p 28.50p 29.25p 1087847
07/04/2022 28.25p 29.40p 28.00p 28.75p 1184793
06/04/2022 29.50p 29.93p 28.04p 28.75p 1648737
05/04/2022 30.50p 31.00p 27.55p 29.50p 3300367
04/04/2022 30.50p 32.69p 30.05p 30.50p 1189304
01/04/2022 30.75p 31.00p 30.00p 30.50p 526430
31/03/2022 29.50p 32.00p 29.30p 30.75p 1667127
30/03/2022 28.75p 29.90p 28.55p 29.50p 752477
29/03/2022 29.25p 29.50p 27.50p 28.75p 603646
28/03/2022 29.00p 29.50p 28.51p 29.25p 360301
25/03/2022 28.75p 29.50p 28.00p 29.00p 923585
24/03/2022 29.25p 29.50p 29.00p 29.25p 659449
23/03/2022 29.00p 29.77p 28.50p 29.25p 412712
22/03/2022 29.50p 29.79p 28.56p 29.00p 458384
21/03/2022 30.00p 30.50p 29.00p 30.50p 606970
18/03/2022 29.50p 30.39p 29.26p 30.00p 958453
17/03/2022 27.75p 34.00p 27.50p 29.50p 2333557
16/03/2022 26.75p 27.95p 26.25p 27.75p 1521026
15/03/2022 27.50p 27.50p 26.00p 26.75p 1572153
14/03/2022 27.25p 28.00p 27.00p 28.00p 951896
11/03/2022 27.75p 28.00p 27.00p 27.25p 1799798
10/03/2022 28.75p 29.00p 27.60p 28.00p 1553812
09/03/2022 29.50p 29.89p 28.62p 28.75p 589969
08/03/2022 29.50p 30.00p 29.00p 29.50p 783751
07/03/2022 29.25p 29.50p 28.15p 29.25p 839470
04/03/2022 31.25p 32.00p 29.00p 29.25p 2045567
03/03/2022 31.50p 32.50p 30.80p 31.40p 2428900
02/03/2022 30.00p 33.22p 29.79p 31.50p 3392340
01/03/2022 30.25p 30.75p 29.82p 30.00p 797457
28/02/2022 31.25p 31.35p 29.50p 30.35p 901211
25/02/2022 29.75p 32.00p 29.75p 30.70p 761159
24/02/2022 31.50p 31.50p 29.60p 29.75p 2289017
23/02/2022 32.50p 32.95p 32.20p 32.50p 367601
22/02/2022 33.25p 33.50p 31.65p 32.00p 881525
21/02/2022 31.00p 34.60p 30.90p 33.50p 3467599
18/02/2022 31.50p 32.00p 30.11p 30.50p 656981
17/02/2022 30.50p 32.00p 30.50p 31.50p 721949
16/02/2022 29.50p 31.00p 29.40p 30.50p 1377740
15/02/2022 29.50p 30.00p 29.05p 29.50p 825630
14/02/2022 30.75p 30.95p 29.15p 29.50p 833182
11/02/2022 31.00p 31.35p 30.55p 30.75p 673597
10/02/2022 30.25p 31.50p 30.25p 31.00p 1721135
09/02/2022 28.25p 30.95p 28.10p 29.00p 4564882
08/02/2022 28.00p 28.34p 27.50p 28.25p 921623
07/02/2022 27.63p 28.89p 27.50p 28.00p 3530644
04/02/2022 28.00p 28.00p 27.30p 27.30p 2553801
03/02/2022 27.50p 31.50p 26.99p 27.50p 8610189
02/02/2022 30.50p 32.20p 30.50p 31.50p 451253
01/02/2022 31.75p 31.90p 30.13p 30.50p 555725
31/01/2022 32.50p 32.90p 31.50p 31.75p 300865
28/01/2022 32.00p 32.50p 31.61p 32.50p 489984
27/01/2022 32.00p 32.00p 31.15p 32.00p 377861
26/01/2022 31.25p 32.50p 31.25p 32.00p 503670
25/01/2022 31.50p 32.00p 30.50p 31.00p 323168
24/01/2022 33.00p 33.85p 30.23p 31.38p 998400
21/01/2022 32.75p 33.50p 32.50p 33.00p 542292
20/01/2022 33.25p 33.50p 32.50p 32.75p 377397
19/01/2022 32.25p 34.00p 31.50p 33.25p 1812472
18/01/2022 35.25p 36.00p 32.00p 32.00p 2265871
17/01/2022 35.75p 35.89p 35.12p 35.25p 330316
14/01/2022 36.75p 37.00p 35.60p 35.75p 323161
13/01/2022 35.75p 37.95p 35.50p 36.75p 1967853
12/01/2022 35.00p 36.35p 34.10p 35.70p 881952
10/01/2022 35.75p 36.15p 35.00p 35.50p 478949
07/01/2022 36.25p 36.50p 34.00p 35.75p 397762
06/01/2022 34.75p 37.00p 32.52p 36.25p 3380353
05/01/2022 34.50p 36.00p 34.00p 34.50p 1002852
04/01/2022 40.50p 42.00p 35.25p 35.85p 4323796
03/01/2022 40.50p 42.00p 40.00p 40.50p 984117
31/12/2021 40.50p 42.00p 40.00p 40.50p 984117
30/12/2021 38.00p 41.00p 38.00p 40.30p 1730733
29/12/2021 35.50p 40.00p 34.50p 38.00p 1391476
28/12/2021 35.50p 37.00p 35.50p 35.50p 278806
27/12/2021 35.50p 37.00p 35.50p 35.50p 278806
24/12/2021 35.50p 37.00p 35.50p 35.50p 278806
23/12/2021 33.75p 36.90p 33.75p 35.50p 804369
22/12/2021 32.00p 33.99p 32.00p 33.75p 542144
21/12/2021 30.25p 32.50p 29.04p 31.75p 776943
20/12/2021 32.50p 33.00p 31.00p 32.50p 698401
17/12/2021 32.00p 32.99p 31.84p 32.50p 419710
16/12/2021 32.00p 32.50p 29.50p 32.00p 1443894
15/12/2021 32.37p 33.00p 31.50p 32.00p 450639
14/12/2021 33.25p 33.25p 30.50p 32.37p 1012253
13/12/2021 33.50p 34.04p 32.75p 33.25p 617586
10/12/2021 35.50p 35.91p 32.75p 33.50p 744842
09/12/2021 33.75p 36.45p 33.50p 35.50p 950108
08/12/2021 34.75p 35.05p 33.00p 33.75p 557942
07/12/2021 31.50p 35.70p 31.41p 34.75p 1089920
06/12/2021 32.50p 32.50p 31.00p 31.50p 622828
03/12/2021 31.50p 32.95p 30.00p 32.50p 2192803
02/12/2021 34.50p 34.60p 31.00p 31.40p 941258
01/12/2021 33.25p 34.75p 33.00p 33.50p 605378
30/11/2021 34.00p 35.00p 32.00p 33.10p 920572
29/11/2021 34.50p 34.90p 33.10p 34.50p 1123508
26/11/2021 37.00p 38.00p 33.00p 34.25p 2997000
25/11/2021 38.00p 39.00p 36.25p 37.25p 720678
24/11/2021 37.25p 38.95p 36.50p 38.50p 1556537
23/11/2021 37.75p 38.12p 35.95p 37.50p 937201
22/11/2021 38.00p 39.36p 36.50p 37.75p 833962
19/11/2021 40.00p 40.50p 35.65p 37.20p 2227995
18/11/2021 43.50p 43.50p 37.60p 39.50p 4005128
17/11/2021 43.50p 45.50p 42.50p 42.50p 3473930
16/11/2021 39.88p 42.75p 38.50p 42.50p 4061561
15/11/2021 34.50p 40.00p 34.50p 39.25p 6828653
12/11/2021 31.75p 34.50p 31.50p 34.00p 2535999
11/11/2021 31.00p 32.50p 30.50p 31.50p 1424451
10/11/2021 29.50p 30.90p 29.50p 30.00p 726335
09/11/2021 29.50p 30.50p 29.00p 29.50p 539968
08/11/2021 28.00p 31.30p 27.77p 30.50p 1764923
05/11/2021 28.00p 29.00p 27.00p 28.00p 799828
04/11/2021 27.75p 28.50p 27.50p 28.00p 1026594
03/11/2021 29.00p 30.00p 27.50p 27.75p 1115140
02/11/2021 31.50p 32.50p 27.00p 29.25p 3060139
01/11/2021 21.75p 30.70p 21.75p 29.88p 6773380
29/10/2021 21.25p 22.00p 21.00p 21.75p 432359
28/10/2021 21.50p 21.70p 21.00p 21.25p 356542
27/10/2021 21.25p 22.00p 21.20p 21.50p 462048
26/10/2021 21.75p 22.00p 21.00p 22.00p 522352
25/10/2021 21.75p 22.33p 21.50p 21.75p 560275
22/10/2021 21.75p 22.43p 21.00p 21.50p 856750
21/10/2021 23.00p 23.25p 21.34p 22.00p 753415
20/10/2021 23.00p 23.50p 22.65p 23.00p 681789
19/10/2021 22.00p 24.10p 21.75p 23.00p 3567201
18/10/2021 20.10p 22.40p 19.84p 21.25p 2962245
15/10/2021 20.25p 20.80p 19.70p 20.10p 1243440
14/10/2021 20.00p 21.00p 19.00p 20.00p 2144602
13/10/2021 18.75p 25.00p 18.61p 21.25p 3953008
12/10/2021 17.75p 18.95p 17.00p 18.75p 1099502
11/10/2021 17.50p 18.00p 16.51p 17.75p 1580190
08/10/2021 19.25p 19.50p 16.50p 18.20p 3197263
07/10/2021 19.25p 19.43p 18.91p 19.25p 502443

*Close Price adjusted for both dividends and splits