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
13/11/2020 3.20p 5.12p 3.10p 5.00p 194268016
12/11/2020 3.30p 3.50p 2.20p 3.00p 177361520
10/11/2020 1.20p 1.50p 0.92p 1.10p 142783600
09/11/2020 2.20p 2.80p 0.90p 1.40p 239294992
06/11/2020 2.45p 3.00p 2.01p 2.42p 138949600
05/11/2020 3.10p 3.30p 2.50p 2.65p 54808016
04/11/2020 4.85p 4.88p 2.82p 2.95p 103263480
03/11/2020 4.65p 5.80p 4.10p 4.45p 79803144
02/11/2020 3.45p 5.20p 3.20p 4.45p 96655808
30/10/2020 3.85p 3.89p 2.82p 3.20p 63469340
29/10/2020 1.88p 3.64p 1.88p 3.25p 58620254
28/10/2020 2.00p 2.27p 1.58p 1.88p 54503682
27/10/2020 2.60p 4.70p 1.85p 2.20p 151458624
26/10/2020 0.91p 2.24p 0.87p 1.65p 123169192
23/10/2020 0.74p 0.98p 0.74p 0.88p 87049288
22/10/2020 0.71p 0.71p 0.67p 0.69p 7558081
21/10/2020 0.74p 0.76p 0.70p 0.71p 12620160
20/10/2020 0.78p 0.90p 0.75p 0.77p 34575992
19/10/2020 0.64p 0.87p 0.63p 0.78p 38713224
16/10/2020 0.58p 0.68p 0.55p 0.64p 19866276
15/10/2020 0.57p 0.57p 0.55p 0.57p 4988522
14/10/2020 0.58p 0.58p 0.56p 0.57p 2689651
13/10/2020 0.54p 0.59p 0.54p 0.59p 9435059
12/10/2020 0.59p 0.60p 0.52p 0.55p 16616557
09/10/2020 0.58p 0.64p 0.56p 0.59p 47650744
08/10/2020 0.73p 0.75p 0.60p 0.60p 17417636
07/10/2020 0.75p 0.78p 0.70p 0.73p 9391161
06/10/2020 0.70p 0.78p 0.68p 0.75p 14583928
05/10/2020 0.73p 0.75p 0.66p 0.70p 17288602
02/10/2020 0.74p 0.79p 0.70p 0.73p 30309347
01/10/2020 0.66p 0.75p 0.63p 0.74p 25616434
30/09/2020 0.58p 0.70p 0.56p 0.66p 27950968
29/09/2020 0.58p 0.64p 0.58p 0.58p 15055215
28/09/2020 0.59p 0.60p 0.53p 0.58p 29819904
25/09/2020 0.48p 0.60p 0.44p 0.55p 16619274
24/09/2020 0.48p 0.48p 0.45p 0.48p 4187081
23/09/2020 0.43p 0.50p 0.43p 0.49p 22340780
22/09/2020 0.44p 0.44p 0.40p 0.43p 8003610
21/09/2020 0.45p 0.46p 0.42p 0.44p 4384147
18/09/2020 0.43p 0.47p 0.38p 0.45p 32999136
17/09/2020 0.39p 0.40p 0.37p 0.39p 2947020
16/09/2020 0.38p 0.43p 0.36p 0.39p 35324184
15/09/2020 0.38p 0.39p 0.37p 0.38p 3707224
14/09/2020 0.36p 0.40p 0.36p 0.38p 6988238
11/09/2020 0.36p 0.37p 0.35p 0.36p 8131468
10/09/2020 0.36p 0.36p 0.35p 0.36p 1450309
09/09/2020 0.38p 0.38p 0.34p 0.36p 4663133
08/09/2020 0.38p 0.39p 0.37p 0.38p 1325028
07/09/2020 0.38p 0.40p 0.38p 0.38p 3275518
04/09/2020 0.43p 0.43p 0.35p 0.38p 9953673
03/09/2020 0.43p 0.43p 0.40p 0.43p 1850836
02/09/2020 0.38p 0.43p 0.35p 0.43p 13177898
01/09/2020 0.38p 0.40p 0.36p 0.38p 6232818
31/08/2020 0.43p 0.43p 0.37p 0.38p 9282844
28/08/2020 0.43p 0.43p 0.37p 0.38p 9282844
27/08/2020 0.43p 0.43p 0.40p 0.43p 4811066
26/08/2020 0.43p 0.43p 0.37p 0.43p 13139784
25/08/2020 0.38p 0.43p 0.38p 0.43p 12148063
24/08/2020 0.68p 0.70p 0.35p 0.38p 74608120
21/08/2020 0.38p 0.55p 0.36p 0.50p 4509493
20/08/2020 0.40p 0.40p 0.36p 0.38p 7717686
19/08/2020 0.38p 0.41p 0.38p 0.40p 6801811
18/08/2020 0.38p 0.40p 0.37p 0.38p 6122029
17/08/2020 0.33p 0.42p 0.31p 0.38p 37695064
14/08/2020 0.31p 0.34p 0.31p 0.33p 12124587
13/08/2020 0.31p 0.32p 0.29p 0.31p 327665
12/08/2020 0.31p 0.31p 0.29p 0.31p 2011351
11/08/2020 0.31p 0.32p 0.29p 0.31p 2336291
10/08/2020 0.31p 0.32p 0.31p 0.31p 1585668
07/08/2020 0.31p 0.31p 0.29p 0.31p 527371
06/08/2020 0.31p 0.31p 0.29p 0.31p 1840184
05/08/2020 0.31p 0.31p 0.29p 0.31p 2269632
04/08/2020 0.31p 0.31p 0.29p 0.31p 1125698
03/08/2020 0.31p 0.31p 0.29p 0.31p 2425946
31/07/2020 0.32p 0.32p 0.28p 0.32p 3028866
30/07/2020 0.33p 0.33p 0.30p 0.32p 4685561
29/07/2020 0.33p 0.39p 0.30p 0.33p 24163008
28/07/2020 0.31p 0.31p 0.31p 0.31p 0
27/07/2020 0.31p 0.32p 0.28p 0.31p 3795676
24/07/2020 0.31p 0.31p 0.27p 0.31p 5824121
23/07/2020 0.33p 0.34p 0.27p 0.31p 19092360
22/07/2020 0.28p 0.33p 0.27p 0.33p 9290171
21/07/2020 0.28p 0.28p 0.26p 0.28p 1932874
20/07/2020 0.28p 0.28p 0.25p 0.28p 5321314
17/07/2020 0.28p 0.28p 0.25p 0.28p 5279635
16/07/2020 0.24p 0.27p 0.22p 0.26p 8714455
15/07/2020 0.22p 0.24p 0.22p 0.24p 1164059
14/07/2020 0.22p 0.23p 0.21p 0.22p 6099438
13/07/2020 0.25p 0.27p 0.20p 0.22p 5909034
10/07/2020 0.28p 0.28p 0.22p 0.23p 18343520
09/07/2020 0.28p 0.28p 0.25p 0.28p 2748636
08/07/2020 0.28p 0.28p 0.25p 0.28p 275298
07/07/2020 0.28p 0.28p 0.25p 0.28p 1320014
06/07/2020 0.28p 0.28p 0.25p 0.28p 837934
03/07/2020 0.28p 0.28p 0.25p 0.28p 1651112
02/07/2020 0.28p 0.28p 0.25p 0.28p 116863
01/07/2020 0.28p 0.28p 0.25p 0.28p 1351272
30/06/2020 0.28p 0.28p 0.25p 0.28p 7628610
29/06/2020 0.28p 0.28p 0.25p 0.28p 1697654
26/06/2020 0.28p 0.29p 0.26p 0.28p 4094549
25/06/2020 0.28p 0.29p 0.26p 0.28p 1887306
24/06/2020 0.28p 0.29p 0.26p 0.28p 655164
23/06/2020 0.28p 0.30p 0.26p 0.28p 2029831
22/06/2020 0.28p 0.30p 0.28p 0.28p 2662455
19/06/2020 0.28p 0.29p 0.25p 0.28p 1795525
18/06/2020 0.28p 0.29p 0.25p 0.28p 2828662
17/06/2020 0.28p 0.29p 0.25p 0.28p 1636673
16/06/2020 0.28p 0.29p 0.25p 0.28p 4664921
15/06/2020 0.28p 0.28p 0.26p 0.28p 1288396
12/06/2020 0.28p 0.28p 0.25p 0.28p 769638
11/06/2020 0.28p 0.29p 0.25p 0.28p 3626344
10/06/2020 0.28p 0.29p 0.28p 0.28p 1658504
09/06/2020 0.28p 0.29p 0.28p 0.28p 3849719
08/06/2020 0.30p 0.30p 0.27p 0.28p 2832019
05/06/2020 0.30p 0.30p 0.27p 0.30p 2012668
04/06/2020 0.30p 0.31p 0.29p 0.30p 2172091
03/06/2020 0.30p 0.30p 0.29p 0.30p 212543
02/06/2020 0.30p 0.31p 0.29p 0.30p 180083
01/06/2020 0.30p 0.30p 0.29p 0.30p 7606552
29/05/2020 0.33p 0.33p 0.29p 0.30p 12580241
28/05/2020 0.33p 0.33p 0.29p 0.33p 10332705
27/05/2020 0.33p 0.33p 0.27p 0.33p 4302940
26/05/2020 0.33p 0.33p 0.29p 0.33p 19721152
25/05/2020 0.33p 0.33p 0.29p 0.33p 10562649
22/05/2020 0.33p 0.33p 0.29p 0.33p 10562649
21/05/2020 0.33p 0.33p 0.30p 0.33p 2545719
20/05/2020 0.33p 0.33p 0.31p 0.33p 684471
19/05/2020 0.33p 0.34p 0.31p 0.33p 3895811
18/05/2020 0.33p 0.34p 0.30p 0.33p 3080681
15/05/2020 0.33p 0.35p 0.31p 0.33p 5957391
14/05/2020 0.38p 0.38p 0.33p 0.33p 14072556
13/05/2020 0.33p 0.42p 0.30p 0.38p 86276512
12/05/2020 0.30p 0.34p 0.29p 0.33p 11398151
11/05/2020 0.30p 0.32p 0.27p 0.30p 9726713
08/05/2020 0.33p 0.33p 0.27p 0.30p 10154345
07/05/2020 0.33p 0.33p 0.27p 0.30p 10154345
06/05/2020 0.30p 0.35p 0.25p 0.33p 28162122
05/05/2020 0.33p 0.33p 0.30p 0.30p 5070368
04/05/2020 0.35p 0.35p 0.28p 0.33p 15855414
01/05/2020 0.35p 0.38p 0.33p 0.35p 14918505
30/04/2020 0.33p 0.39p 0.30p 0.35p 24770086
29/04/2020 0.33p 0.40p 0.30p 0.38p 35050068
28/04/2020 0.33p 0.34p 0.28p 0.33p 23779082
27/04/2020 0.33p 0.35p 0.27p 0.33p 22414244
24/04/2020 0.33p 0.33p 0.30p 0.33p 6542950
23/04/2020 0.33p 0.34p 0.30p 0.33p 11192952
22/04/2020 0.33p 0.33p 0.29p 0.33p 9423461
21/04/2020 0.33p 0.35p 0.30p 0.33p 19922616
20/04/2020 0.35p 0.38p 0.31p 0.33p 39582996
17/04/2020 0.33p 0.44p 0.30p 0.33p 92872762
16/04/2020 0.30p 0.38p 0.25p 0.33p 60909732
15/04/2020 0.35p 0.38p 0.28p 0.28p 24894336
14/04/2020 0.33p 0.40p 0.30p 0.37p 64713152
13/04/2020 0.45p 0.65p 0.25p 0.33p 78441977
10/04/2020 0.45p 0.65p 0.25p 0.33p 78441977
09/04/2020 0.45p 0.65p 0.25p 0.33p 78441976
08/04/2020 0.25p 0.54p 0.24p 0.45p 95383096
07/04/2020 0.19p 0.21p 0.15p 0.19p 2076600
06/04/2020 0.19p 0.19p 0.15p 0.19p 337334
03/04/2020 0.19p 0.19p 0.15p 0.19p 813593
02/04/2020 0.19p 0.20p 0.19p 0.19p 46078
01/04/2020 0.18p 0.20p 0.15p 0.19p 1550100
31/03/2020 0.18p 0.18p 0.15p 0.18p 2000763
30/03/2020 0.17p 0.20p 0.14p 0.18p 2962161
27/03/2020 0.16p 0.18p 0.13p 0.17p 2002859
26/03/2020 0.16p 0.16p 0.13p 0.16p 2052
25/03/2020 0.16p 0.17p 0.13p 0.16p 413612
24/03/2020 0.16p 0.17p 0.13p 0.16p 393529
23/03/2020 0.16p 0.17p 0.12p 0.16p 516221
20/03/2020 0.16p 0.18p 0.16p 0.16p 50000
19/03/2020 0.18p 0.18p 0.16p 0.16p 140043
18/03/2020 0.19p 0.19p 0.15p 0.18p 1102650
17/03/2020 0.19p 0.20p 0.19p 0.19p 0
16/03/2020 0.19p 0.20p 0.16p 0.19p 136021
13/03/2020 0.19p 0.19p 0.16p 0.19p 35000
12/03/2020 0.19p 0.19p 0.16p 0.19p 1664148
11/03/2020 0.19p 0.19p 0.19p 0.19p 0
10/03/2020 0.19p 0.22p 0.16p 0.19p 1675313
09/03/2020 0.23p 0.23p 0.16p 0.19p 1770249
06/03/2020 0.23p 0.24p 0.23p 0.23p 50000
05/03/2020 0.23p 0.23p 0.21p 0.23p 982
04/03/2020 0.23p 0.23p 0.23p 0.23p 0
03/03/2020 0.23p 0.25p 0.21p 0.23p 250000
02/03/2020 0.28p 0.28p 0.22p 0.23p 3170032
28/02/2020 0.28p 0.28p 0.25p 0.28p 30607
27/02/2020 0.28p 0.28p 0.25p 0.28p 124035
26/02/2020 0.28p 0.29p 0.25p 0.28p 2704513
25/02/2020 0.28p 0.28p 0.25p 0.28p 19
24/02/2020 0.28p 0.28p 0.28p 0.28p 0
21/02/2020 0.30p 0.30p 0.25p 0.28p 673663
20/02/2020 0.30p 0.30p 0.30p 0.30p 0
19/02/2020 0.30p 0.32p 0.26p 0.30p 10858
18/02/2020 0.30p 0.30p 0.30p 0.30p 0
17/02/2020 0.29p 0.32p 0.25p 0.30p 4574258
14/02/2020 0.29p 0.29p 0.27p 0.29p 350000
13/02/2020 0.29p 0.29p 0.27p 0.29p 73481
12/02/2020 0.29p 0.29p 0.27p 0.29p 363852
11/02/2020 0.29p 0.29p 0.27p 0.29p 50015
10/02/2020 0.29p 0.29p 0.27p 0.29p 565923
07/02/2020 0.29p 0.32p 0.27p 0.29p 649087

*Close Price adjusted for both dividends and splits