Remote Monitored Systems (RMS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Remote Monitored Systems

Date Open High Low Close* Volume
20/08/2021 0.73p 0.95p 0.62p 0.84p 221309680
19/08/2021 0.63p 0.65p 0.55p 0.60p 8425542
18/08/2021 0.63p 0.70p 0.55p 0.60p 45512948
17/08/2021 0.73p 0.85p 0.60p 0.65p 108365488
16/08/2021 0.85p 0.88p 0.80p 0.83p 11883847
13/08/2021 0.78p 0.88p 0.75p 0.85p 18161664
12/08/2021 0.78p 0.80p 0.70p 0.78p 13849415
11/08/2021 0.78p 0.78p 0.75p 0.78p 12511599
10/08/2021 0.80p 0.81p 0.75p 0.78p 10446131
09/08/2021 0.83p 0.85p 0.75p 0.80p 9523690
06/08/2021 0.78p 0.83p 0.78p 0.83p 19937278
05/08/2021 0.83p 0.85p 0.75p 0.78p 26858364
04/08/2021 0.83p 0.83p 0.80p 0.83p 4619461
03/08/2021 0.83p 0.85p 0.80p 0.85p 14531165
02/08/2021 0.83p 0.85p 0.75p 0.83p 22030952
30/07/2021 0.85p 0.86p 0.80p 0.84p 15927304
29/07/2021 0.88p 0.90p 0.80p 0.85p 7122941
28/07/2021 0.91p 0.93p 0.83p 0.88p 14704763
27/07/2021 0.92p 1.00p 0.85p 0.91p 24405434
26/07/2021 0.80p 0.98p 0.75p 0.93p 21657028
23/07/2021 0.75p 0.85p 0.70p 0.80p 53430852
22/07/2021 0.88p 0.90p 0.80p 0.88p 55722664
21/07/2021 0.93p 0.95p 0.83p 0.90p 18250862
20/07/2021 0.98p 1.00p 0.90p 0.93p 14231818
19/07/2021 0.98p 0.98p 0.95p 0.98p 6744884
16/07/2021 0.98p 1.05p 0.95p 0.98p 8169604
15/07/2021 0.98p 1.05p 0.95p 1.03p 10112405
14/07/2021 1.03p 1.05p 0.95p 0.98p 20927104
13/07/2021 1.03p 1.05p 1.00p 1.03p 5233596
12/07/2021 1.03p 1.05p 1.00p 1.00p 11246548
09/07/2021 1.03p 1.05p 1.00p 1.03p 10298671
08/07/2021 1.08p 1.10p 1.00p 1.05p 12060119
07/07/2021 1.08p 1.10p 1.00p 1.05p 16303697
06/07/2021 1.13p 1.15p 1.00p 1.08p 31630572
05/07/2021 1.28p 1.30p 1.10p 1.13p 52263984
02/07/2021 1.28p 1.30p 1.20p 1.28p 16900604
01/07/2021 1.33p 1.35p 1.20p 1.28p 34850540
30/06/2021 1.51p 1.52p 1.30p 1.34p 60951416
29/06/2021 1.48p 1.65p 1.40p 1.50p 153746848
28/06/2021 1.15p 1.49p 1.14p 1.45p 114157072
25/06/2021 1.33p 1.34p 1.10p 1.15p 123378488
24/06/2021 1.08p 1.25p 0.85p 1.04p 99380800
23/06/2021 0.88p 0.90p 0.80p 0.88p 14848833
22/06/2021 0.88p 0.95p 0.85p 0.88p 14806194
21/06/2021 0.93p 0.95p 0.85p 0.88p 29533440
18/06/2021 0.88p 0.95p 0.85p 0.91p 17703320
17/06/2021 0.95p 1.00p 0.85p 0.88p 49937228
16/06/2021 1.03p 1.05p 0.90p 1.00p 21803758
15/06/2021 1.03p 1.05p 0.95p 1.05p 25211932
14/06/2021 0.98p 1.05p 0.96p 1.03p 50164984
11/06/2021 1.03p 1.05p 0.95p 0.98p 22508548
10/06/2021 0.98p 1.05p 0.90p 1.00p 51511348
09/06/2021 1.10p 1.10p 0.85p 1.00p 216089936
08/06/2021 1.28p 1.30p 1.20p 1.25p 14844354
07/06/2021 1.28p 1.30p 1.20p 1.25p 19459192
04/06/2021 1.33p 1.34p 1.25p 1.30p 22325078
03/06/2021 1.35p 1.40p 1.30p 1.33p 8177611
02/06/2021 1.35p 1.40p 1.30p 1.33p 17405950
01/06/2021 1.30p 1.45p 1.25p 1.31p 24942560
31/05/2021 1.33p 1.35p 1.25p 1.29p 27272121
28/05/2021 1.33p 1.35p 1.25p 1.29p 27272120
27/05/2021 1.33p 1.35p 1.25p 1.33p 16975606
26/05/2021 1.28p 1.45p 1.25p 1.33p 37575840
25/05/2021 1.28p 1.30p 1.20p 1.25p 28334380
24/05/2021 1.30p 1.35p 1.25p 1.28p 23219052
21/05/2021 1.28p 1.35p 1.20p 1.33p 15699035
20/05/2021 1.33p 1.35p 1.25p 1.28p 15497341
19/05/2021 1.33p 1.35p 1.25p 1.30p 23148652
18/05/2021 1.38p 1.40p 1.30p 1.33p 17621312
17/05/2021 1.43p 1.50p 1.34p 1.39p 40707360
14/05/2021 1.50p 1.53p 1.40p 1.50p 14780872
13/05/2021 1.43p 1.50p 1.30p 1.46p 26465396
12/05/2021 1.45p 1.66p 1.40p 1.45p 133597712
11/05/2021 1.20p 1.48p 1.14p 1.38p 78131968
10/05/2021 1.25p 1.30p 1.15p 1.20p 29646054
07/05/2021 1.23p 1.30p 1.10p 1.18p 59817928
06/05/2021 1.38p 1.40p 1.20p 1.20p 53807788
05/05/2021 1.23p 1.40p 1.05p 1.38p 145165504
04/05/2021 1.53p 1.60p 1.40p 1.52p 54544944
03/05/2021 1.48p 1.55p 1.44p 1.54p 28055039
30/04/2021 1.48p 1.55p 1.44p 1.54p 28055040
29/04/2021 1.48p 1.55p 1.40p 1.50p 53052264
28/04/2021 1.53p 1.55p 1.44p 1.50p 42121016
27/04/2021 1.55p 1.60p 1.50p 1.53p 36257856
26/04/2021 1.60p 1.61p 1.50p 1.58p 22421274
23/04/2021 1.63p 1.65p 1.50p 1.60p 24953960
22/04/2021 1.53p 1.80p 1.50p 1.63p 72050584
21/04/2021 1.53p 1.55p 1.50p 1.53p 18162802
20/04/2021 1.58p 1.60p 1.47p 1.55p 51509492
19/04/2021 1.65p 1.70p 1.55p 1.56p 42028140
16/04/2021 1.68p 1.70p 1.60p 1.63p 28405184
15/04/2021 1.68p 1.70p 1.60p 1.68p 30720720
14/04/2021 1.73p 1.75p 1.61p 1.68p 30648872
13/04/2021 1.68p 1.90p 1.65p 1.73p 53121128
12/04/2021 1.75p 1.80p 1.65p 1.68p 30496150
09/04/2021 1.93p 1.93p 1.65p 1.75p 90547416
08/04/2021 2.03p 2.30p 1.70p 1.90p 185556976
07/04/2021 1.53p 2.20p 1.45p 2.02p 264321808
06/04/2021 1.60p 1.62p 1.50p 1.53p 42723624
05/04/2021 1.65p 1.80p 1.50p 1.58p 63753197
02/04/2021 1.65p 1.80p 1.50p 1.58p 63753197
01/04/2021 1.65p 1.80p 1.50p 1.58p 63753196
31/03/2021 1.58p 1.75p 1.45p 1.65p 31831700
30/03/2021 1.65p 1.70p 1.55p 1.58p 23687786
29/03/2021 1.68p 1.70p 1.60p 1.64p 16584772
26/03/2021 1.68p 1.80p 1.60p 1.69p 17201908
25/03/2021 1.78p 1.80p 1.60p 1.65p 23153008
24/03/2021 1.75p 1.85p 1.70p 1.78p 11457049
23/03/2021 1.83p 1.85p 1.70p 1.75p 14573916
22/03/2021 1.85p 1.88p 1.74p 1.83p 21580494
19/03/2021 1.88p 1.90p 1.80p 1.83p 18785790
18/03/2021 1.85p 2.00p 1.70p 1.90p 23647470
17/03/2021 1.88p 1.97p 1.80p 1.85p 18519876
16/03/2021 1.95p 2.00p 1.80p 1.88p 22197248
15/03/2021 2.15p 2.20p 1.90p 1.95p 28451292
12/03/2021 2.35p 2.40p 2.00p 2.10p 40228504
11/03/2021 1.85p 2.40p 1.80p 2.20p 67916704
10/03/2021 1.73p 1.95p 1.65p 1.85p 24036234
09/03/2021 1.88p 1.90p 1.70p 1.76p 25108088
08/03/2021 1.93p 1.95p 1.75p 1.88p 28046020
05/03/2021 2.00p 2.10p 1.85p 1.95p 43787296
04/03/2021 2.65p 2.90p 1.90p 2.10p 124884640
03/03/2021 1.93p 2.30p 1.90p 2.20p 77187352
02/03/2021 1.70p 1.90p 1.63p 1.90p 41469120
01/03/2021 1.68p 1.75p 1.55p 1.70p 35573832
26/02/2021 1.68p 1.85p 1.60p 1.67p 39918224
25/02/2021 1.63p 1.92p 1.50p 1.70p 122743296
24/02/2021 1.38p 1.80p 1.34p 1.56p 97451552
23/02/2021 1.55p 1.55p 1.30p 1.42p 74042936
22/02/2021 1.55p 1.60p 1.40p 1.55p 80078288
19/02/2021 1.85p 1.85p 1.50p 1.60p 92538576
18/02/2021 2.75p 2.80p 1.40p 1.85p 259642256
17/02/2021 2.65p 2.70p 2.40p 2.70p 43755528
16/02/2021 2.75p 2.80p 2.50p 2.62p 45487100
15/02/2021 3.00p 3.35p 2.70p 2.80p 34906668
12/02/2021 2.75p 3.50p 2.50p 2.90p 52562616
11/02/2021 2.80p 2.90p 2.70p 2.70p 16429608
10/02/2021 2.85p 2.90p 2.50p 2.90p 21451506
09/02/2021 2.35p 2.90p 2.20p 2.70p 27420236
08/02/2021 2.45p 2.50p 2.30p 2.30p 10352685
05/02/2021 2.25p 2.50p 2.20p 2.45p 19624208
04/02/2021 2.35p 2.35p 2.10p 2.20p 15143760
03/02/2021 2.30p 2.40p 2.10p 2.30p 20298268
02/02/2021 2.15p 2.40p 2.10p 2.25p 24035501
01/02/2021 1.95p 2.30p 1.90p 2.18p 66139924
29/01/2021 2.55p 2.60p 2.30p 2.45p 33071328
28/01/2021 2.55p 2.70p 2.40p 2.56p 37557560
27/01/2021 2.80p 2.80p 2.50p 2.55p 37776204
26/01/2021 2.75p 2.90p 2.70p 2.85p 31177118
25/01/2021 3.05p 3.20p 2.70p 2.98p 41962200
22/01/2021 2.65p 3.60p 2.55p 3.05p 90216064
21/01/2021 2.45p 2.90p 2.40p 2.80p 38352684
20/01/2021 2.45p 2.50p 2.30p 2.42p 28516068
19/01/2021 2.70p 2.78p 2.40p 2.50p 45528120
18/01/2021 2.60p 2.90p 2.50p 2.70p 56582828
15/01/2021 3.05p 3.20p 2.80p 3.00p 48343536
14/01/2021 2.70p 3.30p 2.60p 2.98p 76927392
13/01/2021 2.75p 2.80p 2.50p 2.70p 30779904
12/01/2021 2.55p 2.90p 2.30p 2.75p 64553688
11/01/2021 3.05p 3.10p 2.40p 2.66p 66670088
08/01/2021 3.10p 3.30p 2.80p 2.80p 88578920
07/01/2021 2.45p 3.30p 2.43p 2.92p 188593744
06/01/2021 2.35p 2.50p 2.20p 2.36p 73554920
05/01/2021 2.05p 2.40p 2.00p 2.28p 131802400
04/01/2021 1.43p 2.00p 1.36p 1.90p 153537616
01/01/2021 1.31p 1.43p 1.30p 1.39p 39286157
31/12/2020 1.31p 1.43p 1.30p 1.39p 39286156
30/12/2020 1.33p 1.40p 1.30p 1.30p 41647220
29/12/2020 1.15p 1.35p 1.13p 1.31p 55151281
28/12/2020 1.23p 1.35p 1.22p 1.33p 50388489
25/12/2020 1.23p 1.35p 1.22p 1.33p 50388489
24/12/2020 1.23p 1.35p 1.22p 1.33p 50388488
23/12/2020 1.29p 1.30p 1.18p 1.22p 104156256
22/12/2020 1.27p 1.40p 1.27p 1.30p 68241328
21/12/2020 1.38p 1.40p 1.25p 1.30p 96052024
18/12/2020 1.65p 1.70p 1.28p 1.36p 206854352
17/12/2020 1.80p 1.85p 1.60p 1.70p 24737292
16/12/2020 1.88p 1.92p 1.60p 1.70p 41319380
15/12/2020 1.95p 2.10p 1.50p 1.83p 94567952
14/12/2020 2.45p 2.45p 1.80p 1.98p 41000856
11/12/2020 2.10p 2.50p 1.80p 1.91p 82641816
10/12/2020 2.15p 2.20p 2.00p 2.10p 26001860
09/12/2020 2.15p 2.30p 2.00p 2.15p 35439368
08/12/2020 2.25p 2.30p 2.05p 2.15p 22643740
07/12/2020 2.15p 2.40p 2.12p 2.25p 22478012
04/12/2020 2.25p 2.40p 2.10p 2.20p 26535474
03/12/2020 2.10p 2.60p 1.90p 2.25p 69020456
02/12/2020 2.45p 2.49p 2.00p 2.20p 54080624
01/12/2020 2.55p 2.60p 2.30p 2.30p 50261272
30/11/2020 1.70p 2.70p 1.68p 2.55p 76949320
27/11/2020 2.05p 2.10p 1.80p 1.90p 61254536
26/11/2020 1.75p 2.20p 1.55p 1.90p 171004640
25/11/2020 2.55p 2.60p 2.20p 2.55p 62005360
24/11/2020 2.80p 2.80p 2.40p 2.76p 56633756
23/11/2020 2.95p 3.00p 2.50p 2.78p 68327400
20/11/2020 2.85p 3.00p 2.50p 2.98p 85572048
19/11/2020 3.15p 3.20p 2.33p 2.70p 115720752
18/11/2020 3.25p 3.50p 2.50p 2.84p 213201856
17/11/2020 4.35p 4.35p 2.60p 3.12p 270705312
16/11/2020 5.60p 7.15p 3.88p 4.20p 254831040

*Close Price adjusted for both dividends and splits