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
  +0.00p +0.00% 161.875p 160.25p 165.75p - - - 0 08:30:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 167.6 15.1 14.4 11.2 133.79

RM PLC (RM.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 2017161.875-4.63-2.78%16016520,494
22 Aug 2017166.5+1.50+0.91%163166.56,104
21 Aug 2017165-5.00-2.94%165165807
18 Aug 20171700.000.00%1701703,026
17 Aug 20171700.000.00%1651701,738
16 Aug 2017170+4.00+2.41%1651751,212
15 Aug 2017166+3.00+1.84%165174.7535,068
14 Aug 2017163-6.50-3.83%1631673,145
11 Aug 2017169.5-0.63-0.37%169.5169.5391
10 Aug 2017170.125-0.38-0.22%167170.125585
09 Aug 2017170.5-3.50-2.01%168170.510,011
08 Aug 2017174+1.50+0.87%1741740
07 Aug 2017172.50001-0.50-0.29%172.50001172.50001351,727
04 Aug 2017173.000010.000.00%173.000011786
03 Aug 2017173.00001-0.12-0.07%173.00001173.000013,244
02 Aug 2017173.125-1.63-0.93%173.125177.751,014
01 Aug 2017174.75+2.25+1.30%173.00001174.753,846
31 Jul 2017172.50001-0.50-0.29%172.500011754,526
28 Jul 2017173.00001+2.50+1.47%173.000011741,424
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
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 Week165170160164.034280720k6k-3.125-1.89%
1 Month175178160171.27830352k23k-13.125-7.50%
3 Months170180.5160172.28150450k24k-8.125-4.78%
6 Months185188.5160176.48900842k30k-23.125-12.50%
1 Year142196120163.98980842k31k19.87514.00%
3 Years161.25196112149.893904M52k0.6250.39%
5 Years79.37519662.75119.932007M75k82.5103.94%
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:20170824 08:54:28