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
  -1.00p -0.58% 170.00p 170.00p 172.75p 170.25p 170.00p 170.00p 7,565 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 11.8 140.51

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2017170-1.00-0.58%170170.257,565
23 May 2017171-0.50-0.29%1701713,630
22 May 2017171.50.000.00%170171.53,667
19 May 2017171.5+1.25+0.73%170171.516,074
18 May 2017170.25-1.25-0.73%168.25172.750016,281
17 May 2017171.5+0.13+0.07%170171.51,499
16 May 2017171.375+2.88+1.71%170171.375931
15 May 2017168.5-4.50-2.60%168.25172.0000192,207
12 May 2017173.00001+1.75+1.02%172.00001173.0000119,726
11 May 2017171.25+0.88+0.51%168173.0000139,519
10 May 2017170.375-1.63-0.94%170.375170.37534,155
09 May 2017172.00001+2.50+1.47%172.00001176.7539,103
08 May 2017169.5-9.75-5.44%169.517553,510
05 May 2017179.24998+8.25+4.82%173.5179.249987,418
04 May 2017171-7.50-4.20%171178115,119
03 May 2017178.50.000.00%177178.55,983
02 May 2017178.5+0.88+0.49%178.5178.5520
28 Apr 2017177.625-2.37-1.32%177.625177.6254,132
27 Apr 2017179.999980.000.00%17718222,875
26 Apr 2017179.99998+0.25+0.14%175.5179.99998138,186
25 Apr 2017179.74998+2.37+1.34%176.25179.9999833,769
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 Week170172.75168.250.00001k16k6k0-
1 Month1801821680.0000520138k32k-10-5.56%
3 Months181188.51680.0000520842k40k-11-6.08%
6 Months1221961200.00000842k40k4839.34%
1 Year1401961120.000004M56k3021.43%
3 Years150.1251961120.000004M57k19.87513.24%
5 Years73.2519662.750.000007M76k96.75132.08%
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:43 V: D:20170525 03:17:38