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
  +0.50p +0.27% 183.00p 181.00p 185.00p 181.00p 181.00p 181.00p 10,620.00 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 12.7 151.25

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017183+0.50+0.27%181.0000218310,620
23 Feb 2017182.5+3.00+1.67%179.9999818537,405
22 Feb 2017179.49998-2.13-1.17%179.499981829,230
21 Feb 2017181.625+1.50+0.83%181.625181.6251,183
20 Feb 2017180.125-0.50-0.28%180.12518530,159
17 Feb 2017180.625+0.63+0.35%180.625180.62532,478
16 Feb 2017179.99998-3.75-2.04%179.99998180.25002117,950
15 Feb 2017183.75+0.75+0.41%183.75183.756,357
14 Feb 2017183-8.00-4.19%183189.5349,168
13 Feb 2017191-1.00-0.52%19019190,762
10 Feb 2017192-1.50-0.78%19119464,783
09 Feb 2017193.5+0.50+0.26%192195.9999878,420
08 Feb 2017193+16.00+9.04%176.5195.99998245,865
07 Feb 2017177+32.50+22.49%150177455,749
06 Feb 2017144.5+0.50+0.35%14414726,610
03 Feb 20171440.000.00%1441440
02 Feb 20171440.000.00%14414415,164
01 Feb 20171440.000.00%1411472,258
31 Jan 2017144+1.50+1.05%144149.51,796
30 Jan 2017142.5+1.50+1.06%142.5142.53,500
27 Jan 2017141-3.00-2.08%141149.7515,404
26 Jan 2017144+2.00+1.41%14414712,405
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 Week180.625185.000.000.00001k37k22k2.3751.31%
1 Month147.00196.000.000.00000456k79k36.0024.49%
3 Months126.50196.000.000.00000456k44k56.5044.66%
6 Months140.75196.000.000.00000456k32k42.2530.02%
1 Year140.00196.000.000.000004M54k43.0030.71%
3 Years139.25196.000.000.000004M57k43.7531.42%
5 Years83.00196.000.000.000007M78k100.00120.48%
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:20170226 12:22:24