RM2.L Share History

RM2.L Share Price history. The following table shows end-of-day data RM2 historical share prices for RM2.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RM2.L
Share Price RM2.L
Charts RM2.L
Trades RM2.L
History Compare
RM2.L RM2.L
Share News RM2.L
RNS RM2.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	8.50	8.50	8.50	8.50	0
2019-08-16	8.50	8.50	8.50	8.50	0
2019-06-28	8.00	8.50	7.00	8.50	26,471
2019-06-27	7.75	8.00	7.75	8.00	63,699
2019-06-26	9.00	9.00	6.50	7.50	162,704
2019-06-25	27.50	27.50	27.50	27.50	325
2019-06-24	35.25	35.25	27.00	27.50	34,937
2019-06-21	38.00	38.00	35.25	38.00	13,724
2019-06-20	38.50	38.50	38.00	38.00	6,333
2019-06-19	39.50	39.50	38.50	38.50	7,620
2019-06-18	39.50	39.50	39.50	39.50	137
2019-06-17	39.50	39.50	39.50	39.50	1,090
2019-06-14	39.50	39.50	39.50	39.50	515
2019-06-13	39.50	39.50	39.50	39.50	1,300
2019-06-12	40.00	40.00	39.50	39.50	351
2019-06-11	40.00	40.00	40.00	40.00	0
2019-06-10	40.00	40.00	40.00	40.00	6,705
2019-06-07	40.50	40.50	40.00	40.00	4,762
2019-06-06	41.00	41.00	40.50	40.50	9,356
2019-06-05	41.00	41.00	41.00	41.00	939
2019-06-04	41.00	41.00	41.00	41.00	255
2019-06-03	41.00	41.00	41.00	41.00	437
2019-05-31	41.00	41.00	41.00	41.00	405
2019-05-30	41.00	41.00	41.00	41.00	6,012
2019-05-29	41.00	41.00	41.00	41.00	19
2019-05-28	41.00	41.00	41.00	41.00	71
2019-05-24	41.00	41.00	41.00	41.00	15
2019-05-23	41.00	41.00	40.00	41.00	31
2019-05-22	41.00	41.00	41.00	41.00	10
2019-05-21	41.00	41.00	41.00	41.00	21,854
2019-05-20	41.00	41.00	41.00	41.00	0
2019-05-17	41.50	41.50	41.00	41.00	2,601
2019-05-16	41.50	41.50	41.50	41.50	0
2019-05-15	41.50	41.50	41.50	41.50	310
2019-05-14	41.50	41.50	41.50	41.50	564
2019-05-13	43.50	43.50	41.50	41.50	19,502
2019-05-10	43.50	43.50	43.50	43.50	100
2019-05-09	43.50	43.50	43.50	43.50	8,922
2019-05-08	43.50	43.50	43.50	43.50	2,711
2019-05-07	44.00	44.00	43.50	43.50	2,675
2019-05-03	44.00	44.00	44.00	44.00	0
2019-05-02	44.00	44.00	44.00	44.00	5,446
2019-05-01	44.00	44.00	44.00	44.00	3,522
2019-04-30	44.00	44.00	44.00	44.00	5,000
2019-04-29	45.50	45.50	44.00	44.00	5,480
2019-04-26	45.50	45.50	45.50	45.50	0

Top Risers

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Kibo Energy (KIBO)	0.0425	13.33%
Krm22 Plc (KRM)	27.50	10%
Facilities Adf (ADF)	53.50	9.18%
Oracle Power (ORCP)	0.0275	9.13%

Top Fallers

Share	Price	Change
Trinity (TRIN)	35.00	-10.26%
Redx Pharma (REDX)	9.00	-10%
Pensana Plc (PRE)	25.60	-5.19%
ConvaTec (CTEC)	261.40	-5.15%
Tanfield (TAN)	3.70	-5.13%

Top By Volume

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.017	5,324,716
88 Energy (88E)	0.1675	4,894,490
Lloyds (LLOY)	51.68	4,623,456
C4x Discry Hdgs (C4XD)	12.00	3,770,461
Kodal Minerals (KOD)	0.465	3,293,535

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.