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
  -2.50p -1.45% 170.50p 168.00p 173.00p 175.00p 175.00p 175.00p 4,677 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 11.8 140.92

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 2017170.5-2.50-1.45%170.51754,677
26 Jul 2017173.00001-0.12-0.07%173.00001173.00001261
25 Jul 2017173.125+0.62+0.36%173.125173.1259,626
24 Jul 2017172.50001-3.50-1.99%172.50001172.5000126,078
21 Jul 2017176-4.50-2.49%1741762,814
20 Jul 2017180.50001+7.50+4.34%170180.5000134,579
19 Jul 2017173.00001+2.00+1.17%173.00001173.000010
18 Jul 2017171-4.00-2.29%1711710
17 Jul 2017175+2.00+1.16%1751751,400
14 Jul 2017173.000010.000.00%173.00001173.00001700
13 Jul 2017173.000010.000.00%173.00001173.000010
12 Jul 2017173.000010.000.00%173.00001173.000010
11 Jul 2017173.000010.000.00%173.00001173.000010
10 Jul 2017173.000010.000.00%173.00001173.000010
07 Jul 2017173.00001-1.00-0.57%173.00001177.751
06 Jul 2017174-2.50-1.42%174177.752,021
05 Jul 2017176.5-1.00-0.56%17017818,787
04 Jul 2017177.5+2.50+1.43%177.5179.9999844,315
03 Jul 2017175+2.00+1.16%175178.9999829,473
30 Jun 2017173.00001+3.00+1.76%173.00001173.000013,950
29 Jun 2017170-4.00-2.30%1701701,491
28 Jun 2017174+1.00+0.58%174174450,012
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 Week170180.5170176.489026135k15k0.50.29%
1 Month170180.5170176.3073044k9k0.50.29%
3 Months177.25180.5165172.02380450k25k-6.75-3.81%
6 Months147196141178.67090842k39k23.515.99%
1 Year148.625196120161.60880842k32k21.87514.72%
3 Years167.75196112149.745304M52k2.751.64%
5 Years77.37519662.75119.502607M75k93.125120.36%
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:31 V: D:20170728 02:50:51