Share Name Share Symbol Market Type Share ISIN Share Description
Rm Plc LSE:RM. London Ordinary Share GB00BJT0FF39 ORD 2 2/7P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.375p -0.85% 161.00p 160.00p 162.00p 161.00p 160.00p 161.00p 4,913 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 11.2 133.07

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 2017161-1.38-0.85%1601614,913
17 Nov 2017162.3750.000.00%156164.75100,003
16 Nov 2017162.375-0.63-0.38%160162.37530,002
15 Nov 2017163-3.38-2.03%160166110,063
14 Nov 2017166.3750.000.00%166.375166.37531,138
13 Nov 2017166.375+1.25+0.76%166.375169.75328,884
10 Nov 2017165.125-1.38-0.83%165.125165.125135,204
09 Nov 2017166.5+6.50+4.06%161166.5560,237
08 Nov 2017160-1.13-0.70%157163260
07 Nov 2017161.125+1.00+0.62%160162.255,461
06 Nov 2017160.125-1.38-0.85%158160.12547,642
03 Nov 2017161.5-1.00-0.62%160165218,093
02 Nov 2017162.50.000.00%16016576,350
01 Nov 2017162.50.000.00%160165126
31 Oct 2017162.50.000.00%160165696
30 Oct 2017162.5+0.13+0.08%16016510,167
27 Oct 2017162.375-0.63-0.38%160162.37522,605
26 Oct 2017163+2.00+1.24%1631653,609
25 Oct 2017161-5.50-3.30%16016555,252
24 Oct 2017166.5-0.38-0.22%166.5166.53,795
23 Oct 2017166.875-1.25-0.74%166.875166.875650
Download more Rm Plc Historical Data

Rm Plc (RM.) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week169.75169.75156164.889430k329k120k-8.75-5.15%
1 Month166.875169.75156164.5706126560k83k-5.875-3.52%
3 Months162169.75153.5163.80230560k40k-1-0.62%
6 Months170180.5153.5167.02010560k30k-9-5.29%
1 Year129.75196120168.67760842k35k31.2524.08%
3 Years153.75196112152.171404M49k7.254.72%
5 Years8019662.75123.555107M72k81101.25%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20171121 04:50:09