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
  +2.00p +1.02% 199.00p 198.00p 200.00p 200.00p 198.00p 200.00p 9,002 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 185.9 14.6 15.8 12.6 164.47

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018199+2.00+1.02%1982009,002
22 Feb 2018197.00001+2.50+1.29%1922023,836
21 Feb 2018194.5+0.50+0.26%192195.9999888,025
20 Feb 2018194+8.00+4.30%189.0000119884,421
19 Feb 2018186+1.50+0.81%184188.000016,716
16 Feb 2018184.5+0.50+0.27%184.5188.00001436,875
15 Feb 2018184-4.00-2.13%179.99998188.0000113,220
14 Feb 2018188.00001+4.00+2.17%186.99998188.00001374,155
13 Feb 2018184+1.50+0.82%181.00001184127,865
12 Feb 2018182.5-2.00-1.08%179.99998182.537,103
09 Feb 2018184.50.000.00%179.99998184.5744
08 Feb 2018184.50.000.00%181.00001188.00001214,672
07 Feb 2018184.5+4.50+2.50%179.99998189.0000189,850
06 Feb 2018179.99998-7.50-4.00%177185601,236
05 Feb 2018187.49998-3.00-1.57%185187.49998170,146
02 Feb 2018190.5+0.50+0.26%188.00001190.511,512
01 Feb 2018190-0.50-0.26%186.9999819362,805
31 Jan 2018190.5+1.50+0.79%186.99998190.512,216
30 Jan 2018189.00001-1.50-0.79%184189.0000143,462
29 Jan 2018190.5+0.50+0.26%186.9999819320,495
26 Jan 2018190-4.00-2.06%190197.00001193,506
25 Jan 2018194-2.00-1.02%194197.00001146
24 Jan 2018195.99998-0.50-0.25%194.99998197.0000167
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 Week188202184187.30754k437k124k115.85%
1 Month197202177185.4953744601k130k21.02%
3 Months160205160188.403367601k72k3924.38%
6 Months161.5205153.5178.940967601k55k37.523.22%
1 Year181205153.5178.02781842k43k189.94%
3 Years147.25205112156.295314M51k51.7535.14%
5 Years78.7520562.75128.864517M74k120.25152.70%
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:20180224 16:14:26