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
  +0.00p +0.00% 156.50p 152.25p 159.75p - - - 0 10:27:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 10.9 129.35

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017156.5+0.75+0.48%155156.53,185
20 Sep 2017155.75-4.50-2.81%153.5155.7528,029
19 Sep 2017160.25+3.25+2.07%155.5160.255,703
18 Sep 2017157+0.50+0.32%1561579,947
15 Sep 2017156.5-4.50-2.80%156.5156.54,794
14 Sep 2017161+2.00+1.26%15716124,397
13 Sep 2017159+0.50+0.32%1591597,022
12 Sep 2017158.50.000.00%158.5158.52,534
11 Sep 2017158.50.000.00%158.5158.519,146
08 Sep 2017158.5-3.00-1.86%157158.55,340
07 Sep 2017161.5-0.50-0.31%161.5161.50
06 Sep 2017162+0.88+0.54%1621623,605
05 Sep 2017161.125-1.50-0.92%161.125162.255,939
04 Sep 2017162.625+0.13+0.08%162.625162.62510,232
01 Sep 2017162.5+0.63+0.39%158.25164.75269,056
31 Aug 2017161.875-0.63-0.38%158161.87515,475
30 Aug 2017162.5+1.50+0.93%162.5162.51,750
29 Aug 2017161-2.00-1.23%1601623,952
25 Aug 20171630.000.00%16016320,635
24 Aug 2017163+1.13+0.69%1601631,624
23 Aug 2017161.875-4.63-2.78%16016520,494
22 Aug 2017166.5+1.50+0.91%163166.56,104
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 Week156.5160.25153.5156.60333k28k10k0-
1 Month161.5164.75153.5161.39310269k23k-5-3.10%
3 Months173180.5153.5168.01880352k18k-16.5-9.54%
6 Months173.75182153.5171.48010450k24k-17.25-9.93%
1 Year148196120164.90730842k31k8.55.74%
3 Years153196112150.663804M51k3.52.29%
5 Years82.62519662.75120.341507M75k73.87589.41%
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:42 V: D:20170922 10:01:43