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
  +0.375p +0.23% 166.375p 163.00p 169.75p - - - 4,352 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 11.6 137.51

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017166-0.13-0.08%16216611,342
17 Oct 2017166.125-0.38-0.23%166.125166.12582,473
16 Oct 2017166.5+5.00+3.10%162166.510,882
13 Oct 2017161.5-1.00-0.62%161.5161.54,656
12 Oct 2017162.5+1.50+0.93%162.5162.55,081
11 Oct 2017161+2.00+1.26%1611610
10 Oct 2017159-0.63-0.39%1591590
09 Oct 2017159.625+2.63+1.67%159.625159.62512,808
06 Oct 2017157-1.50-0.95%15715732,080
05 Oct 2017158.5+1.00+0.63%157158.58,462
04 Oct 2017157.5-0.50-0.32%157.5157.50
03 Oct 2017158+1.25+0.80%155.251586,835
02 Oct 2017156.75-0.75-0.48%155157.59,837
29 Sep 2017157.5-0.50-0.32%157.516012,073
28 Sep 2017158+2.00+1.28%156.251601,641
27 Sep 20171560.000.00%15615688
26 Sep 20171560.000.00%1561561,751
25 Sep 20171560.000.00%1561560
22 Sep 2017156-0.50-0.32%1561564,000
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
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 Week162.5166.5161.5165.79915k82k23k3.8752.38%
1 Month156166.5155162.1056082k10k10.3756.65%
3 Months175178153.5165.61740352k19k-8.625-4.93%
6 Months175.25182153.5170.20660450k22k-8.875-5.06%
1 Year138196120165.71940842k31k28.37520.56%
3 Years144.75196112151.519204M47k21.62514.94%
5 Years81.7519662.75120.909307M74k84.625103.52%
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:41 V: D:20171019 23:48:20