23.00p+1.75 (+8.24%)19 Oct 2021, 07:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rambler Metals & Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 19, 202122.00p24.10p21.75p23.00p3,567,201
Oct 18, 202120.10p22.40p19.84p21.25p1,875,184
Oct 15, 202120.25p20.80p19.70p20.10p1,243,440
Oct 14, 202120.00p21.00p19.00p20.00p2,144,602
Oct 13, 202118.75p25.00p18.61p21.25p3,953,008
Oct 12, 202117.75p18.95p17.00p18.75p1,099,502
Oct 11, 202117.50p18.00p16.51p17.75p1,580,189
Oct 8, 202119.25p19.50p16.50p18.20p3,197,262
Oct 7, 202119.25p19.43p18.91p19.25p502,443
Oct 6, 202119.50p19.88p19.00p19.25p519,380
Oct 5, 202120.00p19.97p19.21p19.50p361,901
Oct 4, 202119.75p20.50p19.50p20.00p560,433
Oct 1, 202121.13p21.50p18.93p19.75p3,530,375
Sep 30, 202121.25p21.48p21.00p21.13p674,350
Sep 29, 202121.75p21.84p21.05p21.25p450,943
Sep 28, 202121.75p21.98p21.50p21.75p483,665
Sep 27, 202122.75p22.52p21.63p21.75p584,252
Sep 24, 202122.75p23.00p22.14p22.75p708,010
Sep 23, 202122.25p22.95p22.02p22.75p762,205
Sep 22, 202123.75p24.00p22.00p22.25p1,508,257
Sep 21, 202123.75p24.10p23.05p23.75p794,652
Sep 20, 202126.25p26.50p23.50p24.00p1,830,785
Sep 17, 202124.50p26.50p24.15p25.00p1,586,614
Sep 16, 202123.00p25.00p23.00p24.50p885,271
Sep 15, 202123.00p24.00p22.73p23.00p1,195,160
Sep 14, 202121.25p23.40p21.02p23.00p1,309,111
Sep 13, 202120.25p22.34p20.18p21.25p2,340,547
Sep 10, 202120.25p20.50p19.50p20.25p697,215
Sep 9, 202120.50p20.68p20.00p20.25p276,270
Sep 8, 202120.75p21.00p20.00p20.50p412,501
Sep 7, 202120.75p20.84p20.35p20.75p588,676
Sep 6, 202122.25p22.50p20.50p20.75p2,154,516
Sep 3, 202121.00p22.65p20.50p22.25p1,803,639
Sep 2, 202120.50p21.50p20.18p21.00p848,235
Sep 1, 202120.50p21.00p20.00p20.50p711,446
Aug 31, 202120.75p21.50p20.33p20.75p1,205,595
Aug 27, 202122.25p22.50p20.60p21.25p2,384,294
Aug 26, 202122.63p23.00p22.00p22.25p1,072,202
Aug 25, 202122.50p24.00p22.50p22.63p3,803,948
Aug 24, 202120.75p22.50p20.50p21.90p2,202,382
Aug 23, 202120.75p21.50p20.50p20.85p1,904,958
Aug 20, 202119.75p21.40p19.95p20.75p2,682,233
Aug 19, 202120.75p21.00p19.25p19.75p3,705,146
Aug 18, 202122.50p23.00p20.64p21.00p4,608,838
Aug 17, 202123.75p24.00p22.30p22.75p799,832
Aug 16, 202123.13p24.10p23.00p23.88p349,894
Aug 13, 202123.13p23.80p22.90p23.25p224,696
Aug 12, 202123.75p24.00p22.90p22.90p869,675
Aug 11, 202123.88p24.00p23.50p23.75p449,316
Aug 10, 202125.00p25.00p23.55p23.88p1,183,157
Showing 1 to 50 of 252