RMS

Remote Monitored Systems Historical Data - RMS

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Remote Monitored Systems Plc RMS London Ordinary Share GB00BFX0ZN92 ORD 0.01P
  Price Change Price Change % Stock Price Last Trade
-0.063 -3.88% 1.562 10:35:13
Open Price Low Price High Price Close Price Previous Close
1.65 1.55 1.65 1.562 1.625
more quote information »
Industry Sector
TECHNOLOGY HARDWARE & EQUIPMENT

RMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.751.851.551.6835,071,090-0.188-10.74%
1 Month1.852.2751.451.8060,882,788-0.288-15.57%
3 Months3.053.451.3252.0179,714,491-1.49-48.79%
6 Months0.6356.800.6352.35120,375,6340.927145.98%
1 Year0.356.800.2132.1567,051,4721.21346.29%
3 Years1.206.800.162.0528,847,4740.36230.17%
5 Years1.206.800.162.0528,847,4740.36230.17%

RMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 1.562 -0.06 -3.88% 1.65 1.65 1.55 42,028,139
Apr 16 2021 1.625 -0.05 -2.99% 1.675 1.675 1.625 29,141,906
Apr 15 2021 1.675 0.00 0.0% 1.675 1.682 1.625 30,720,719
Apr 14 2021 1.675 -0.05 -2.9% 1.725 1.725 1.65 31,448,871
Apr 13 2021 1.725 0.05 2.99% 1.675 1.85 1.675 53,121,130
Apr 12 2021 1.675 -0.08 -4.29% 1.75 1.75 1.675 30,922,824
Apr 09 2021 1.75 -0.15 -7.89% 1.925 1.925 1.675 90,662,532
Apr 08 2021 1.90 -0.12 -5.94% 2.025 2.275 1.75 195,421,120
Apr 07 2021 2.02 0.50 32.46% 1.525 2.20 1.475 268,268,409
Apr 06 2021 1.525 -0.06 -3.48% 1.60 1.60 1.525 43,205,123
Apr 01 2021 1.58 -0.07 -4.24% 1.65 1.75 1.525 64,376,550
Mar 31 2021 1.65 0.07 4.43% 1.575 1.725 1.45 48,530,317
Mar 30 2021 1.58 -0.06 -3.66% 1.65 1.675 1.55 31,576,201
Mar 29 2021 1.64 -0.05 -2.96% 1.675 1.675 1.60 35,436,533
Mar 26 2021 1.69 0.04 2.42% 1.675 1.775 1.65 27,241,848
Mar 25 2021 1.65 -0.13 -7.04% 1.775 1.775 1.625 36,302,100
Mar 24 2021 1.775 0.02 1.43% 1.75 1.825 1.725 21,730,980
Mar 23 2021 1.75 -0.08 -4.11% 1.825 1.845 1.75 18,699,177
Mar 22 2021 1.825 -0.01 -0.27% 1.85 1.85 1.725 39,083,846
See More Historical Prices »
Your Recent History
LSE
RMS
Remote Mon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 02:26:40