Royal Mail (RMG)

 
 

Royal Mail Historic Prices

 
     
Date Open High Low Close Volume
Dec 15, 2017 443.40 445.90 439.82 444.30 7,080,266
Dec 14, 2017 444.20 446.00 441.70 445.00 7,205,240
Dec 13, 2017 446.70 449.80 443.00 445.00 6,235,927
Dec 12, 2017 443.00 448.60 442.20 446.90 6,306,922
Dec 11, 2017 440.20 442.90 438.40 442.20 4,594,351
Dec 8, 2017 428.40 440.20 425.50 438.40 7,896,297
Dec 7, 2017 426.00 431.30 421.60 429.10 6,965,233
Dec 6, 2017 433.00 434.70 427.70 429.00 4,985,049
Dec 5, 2017 431.50 434.80 430.10 432.70 5,516,197
Dec 4, 2017 422.50 432.60 422.42 430.80 5,570,526
Dec 1, 2017 428.00 428.00 420.00 424.60 7,810,133
Nov 30, 2017 437.40 441.90 431.40 441.90 10,916,795
Nov 29, 2017 425.70 438.50 420.62 436.80 8,941,155
Nov 28, 2017 417.10 425.30 415.60 425.30 7,042,125
Nov 27, 2017 414.00 419.20 410.32 415.90 3,802,273
Nov 24, 2017 411.90 414.50 409.90 413.00 3,236,064
Nov 23, 2017 411.60 412.80 409.30 411.60 3,045,989
Nov 22, 2017 400.30 412.60 399.85 411.40 5,579,928
Nov 21, 2017 401.30 403.10 397.30 399.30 4,050,874
Nov 20, 2017 394.20 400.90 392.70 400.00 4,169,446
Nov 17, 2017 396.90 399.90 392.70 395.00 4,516,547
Nov 16, 2017 400.00 407.90 384.50 395.50 12,850,578
Nov 15, 2017 383.10 389.00 376.02 389.00 7,520,893
Nov 14, 2017 383.30 385.60 378.30 383.10 10,216,296
Nov 13, 2017 378.50 378.80 373.10 373.70 2,820,587
Nov 10, 2017 381.70 381.80 374.90 378.30 5,352,203
Nov 9, 2017 378.00 384.40 376.50 383.00 5,627,543
Nov 8, 2017 377.60 379.16 373.30 377.80 4,866,758
Nov 7, 2017 381.50 381.50 376.30 376.90 3,339,980
Nov 6, 2017 378.20 382.10 376.00 381.00 2,312,938
Nov 3, 2017 382.00 383.96 378.20 378.90 2,737,061
Nov 2, 2017 370.10 381.70 369.22 381.00 5,387,684
Nov 1, 2017 373.50 375.80 368.00 369.90 5,545,475
Oct 31, 2017 380.10 382.90 367.80 374.40 9,941,497
Oct 30, 2017 380.70 389.70 379.76 389.70 6,988,650
Oct 27, 2017 379.20 380.40 376.40 380.10 2,751,590
Oct 26, 2017 378.30 381.00 374.20 379.20 3,601,081
Oct 25, 2017 383.30 383.60 377.80 378.70 2,501,644
Oct 24, 2017 382.70 385.00 380.10 383.30 2,370,877
Oct 23, 2017 390.60 390.60 383.10 383.50 3,274,986
Oct 20, 2017 391.60 392.60 388.40 389.20 5,248,607
Oct 19, 2017 394.10 395.00 388.20 390.50 4,584,137
Oct 18, 2017 389.70 394.60 389.00 394.10 3,609,775
Oct 17, 2017 388.70 390.40 385.80 389.30 3,704,599
Oct 16, 2017 388.00 390.40 385.50 387.00 8,561,312
Oct 13, 2017 387.40 388.50 386.30 387.40 3,544,588
Oct 12, 2017 383.20 393.60 383.20 387.30 3,932,558
Oct 11, 2017 389.30 393.60 385.10 385.50 7,444,869
Oct 10, 2017 382.00 385.00 380.61 382.60 4,037,339
Oct 9, 2017 378.90 382.10 376.10 381.30 5,807,348
Showing 1 to 50 of 261