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
06/02/2020 0.29p 0.30p 0.28p 0.28p 1006600
05/02/2020 0.29p 0.29p 0.26p 0.29p 103168
04/02/2020 0.29p 0.29p 0.29p 0.29p 0
03/02/2020 0.29p 0.30p 0.26p 0.29p 298334
31/01/2020 0.29p 0.29p 0.26p 0.29p 300000
30/01/2020 0.29p 0.30p 0.26p 0.29p 1180973
29/01/2020 0.32p 0.32p 0.26p 0.29p 390230
28/01/2020 0.32p 0.32p 0.30p 0.32p 83970
27/01/2020 0.32p 0.32p 0.30p 0.32p 25244
24/01/2020 0.32p 0.32p 0.32p 0.32p 0
23/01/2020 0.32p 0.32p 0.32p 0.32p 0
22/01/2020 0.32p 0.32p 0.30p 0.32p 1153250
21/01/2020 0.33p 0.33p 0.28p 0.32p 2958425
20/01/2020 0.33p 0.33p 0.30p 0.33p 285782
17/01/2020 0.33p 0.33p 0.30p 0.33p 30000
16/01/2020 0.33p 0.33p 0.30p 0.33p 1088
15/01/2020 0.33p 0.33p 0.30p 0.33p 93760
14/01/2020 0.33p 0.33p 0.30p 0.33p 1344
13/01/2020 0.33p 0.34p 0.33p 0.33p 250000
10/01/2020 0.33p 0.33p 0.33p 0.33p 0
09/01/2020 0.33p 0.35p 0.30p 0.33p 220122
08/01/2020 0.33p 0.33p 0.33p 0.33p 0
07/01/2020 0.33p 0.33p 0.30p 0.33p 44980
06/01/2020 0.33p 0.33p 0.30p 0.33p 547519
03/01/2020 0.33p 0.33p 0.30p 0.33p 288
02/01/2020 0.33p 0.33p 0.30p 0.33p 421814
01/01/2020 0.33p 0.33p 0.33p 0.33p 180180
31/12/2019 0.33p 0.33p 0.33p 0.33p 180180
30/12/2019 0.33p 0.33p 0.30p 0.33p 83901
27/12/2019 0.33p 0.33p 0.33p 0.33p 0
26/12/2019 0.33p 0.34p 0.30p 0.33p 247167
25/12/2019 0.33p 0.34p 0.30p 0.33p 247167
24/12/2019 0.33p 0.34p 0.30p 0.33p 247167
23/12/2019 0.33p 0.33p 0.31p 0.33p 888722
20/12/2019 0.33p 0.34p 0.33p 0.33p 715970
19/12/2019 0.33p 0.33p 0.31p 0.33p 131844
18/12/2019 0.37p 0.37p 0.30p 0.33p 2324960
17/12/2019 0.37p 0.37p 0.33p 0.37p 2503
16/12/2019 0.37p 0.37p 0.36p 0.37p 100000
13/12/2019 0.37p 0.37p 0.33p 0.37p 430164
12/12/2019 0.38p 0.40p 0.33p 0.37p 77506
11/12/2019 0.38p 0.38p 0.36p 0.38p 31609
10/12/2019 0.38p 0.38p 0.36p 0.38p 89387
09/12/2019 0.38p 0.39p 0.36p 0.38p 577732
06/12/2019 0.38p 0.39p 0.36p 0.38p 549498
05/12/2019 0.36p 0.40p 0.35p 0.38p 1908529
04/12/2019 0.49p 0.51p 0.43p 0.43p 3394127
03/12/2019 0.49p 0.49p 0.46p 0.49p 172521
02/12/2019 0.49p 0.51p 0.46p 0.49p 719618
29/11/2019 0.48p 0.50p 0.48p 0.49p 150000
28/11/2019 0.48p 0.48p 0.46p 0.48p 353921
27/11/2019 0.48p 0.49p 0.46p 0.48p 542526
26/11/2019 0.48p 0.49p 0.48p 0.48p 1500000
25/11/2019 0.48p 0.49p 0.46p 0.48p 309689
22/11/2019 0.48p 0.49p 0.46p 0.48p 646482
21/11/2019 0.51p 0.51p 0.46p 0.48p 1445000
20/11/2019 0.51p 0.51p 0.51p 0.51p 0
19/11/2019 0.51p 0.55p 0.49p 0.51p 253924
18/11/2019 0.51p 0.51p 0.48p 0.51p 3343315
15/11/2019 0.48p 0.51p 0.48p 0.51p 4686012
14/11/2019 0.48p 0.48p 0.46p 0.48p 853961
13/11/2019 0.48p 0.48p 0.46p 0.48p 936391
12/11/2019 0.48p 0.48p 0.46p 0.48p 400870
11/11/2019 0.48p 0.48p 0.46p 0.48p 500
08/11/2019 0.48p 0.48p 0.46p 0.48p 603201
07/11/2019 0.48p 0.48p 0.45p 0.48p 975000
06/11/2019 0.48p 0.48p 0.48p 0.48p 0
05/11/2019 0.48p 0.48p 0.46p 0.48p 200218
04/11/2019 0.48p 0.48p 0.46p 0.48p 65363
01/11/2019 0.48p 0.48p 0.48p 0.48p 600000
31/10/2019 0.48p 0.49p 0.48p 0.48p 580230
30/10/2019 0.48p 0.48p 0.46p 0.48p 7714
29/10/2019 0.48p 0.49p 0.46p 0.48p 55357
28/10/2019 0.48p 0.49p 0.46p 0.48p 402067
25/10/2019 0.48p 0.49p 0.46p 0.48p 609915
24/10/2019 0.55p 0.55p 0.46p 0.48p 923024
23/10/2019 0.54p 0.54p 0.47p 0.54p 100354
22/10/2019 0.54p 0.54p 0.47p 0.54p 382964
21/10/2019 0.51p 0.54p 0.47p 0.54p 102502
18/10/2019 0.55p 0.55p 0.46p 0.51p 3217281
17/10/2019 0.55p 0.55p 0.55p 0.55p 131890
16/10/2019 0.55p 0.55p 0.51p 0.55p 816197
15/10/2019 0.55p 0.55p 0.55p 0.55p 45943
14/10/2019 0.58p 0.58p 0.55p 0.55p 330600
11/10/2019 0.58p 0.60p 0.58p 0.58p 1328252
10/10/2019 0.58p 0.58p 0.55p 0.58p 756088
09/10/2019 0.58p 0.58p 0.55p 0.58p 15310
08/10/2019 0.58p 0.58p 0.55p 0.58p 2028
07/10/2019 0.58p 0.58p 0.55p 0.58p 43527
04/10/2019 0.58p 0.58p 0.58p 0.58p 0
03/10/2019 0.58p 0.58p 0.58p 0.58p 0
02/10/2019 0.58p 0.58p 0.50p 0.58p 624848
01/10/2019 0.58p 0.58p 0.53p 0.58p 333855
30/09/2019 0.58p 0.58p 0.55p 0.58p 337356
27/09/2019 0.58p 0.58p 0.55p 0.58p 2476
26/09/2019 0.58p 0.59p 0.58p 0.58p 3000
25/09/2019 0.58p 0.58p 0.55p 0.58p 279091
24/09/2019 0.58p 0.58p 0.55p 0.58p 225000
23/09/2019 0.58p 0.59p 0.55p 0.58p 240775
20/09/2019 0.58p 0.59p 0.58p 0.58p 267750
19/09/2019 0.58p 0.58p 0.55p 0.58p 174160
18/09/2019 0.60p 0.60p 0.55p 0.58p 350000
17/09/2019 0.60p 0.62p 0.56p 0.60p 356404
16/09/2019 0.60p 0.62p 0.60p 0.60p 80081
13/09/2019 0.60p 0.62p 0.56p 0.60p 313924
12/09/2019 0.60p 0.60p 0.60p 0.60p 0
11/09/2019 0.60p 0.62p 0.56p 0.60p 197499
10/09/2019 0.60p 0.62p 0.60p 0.60p 150000
09/09/2019 0.60p 0.62p 0.56p 0.60p 692394
06/09/2019 0.60p 0.60p 0.55p 0.60p 315000
05/09/2019 0.58p 0.62p 0.56p 0.60p 1865586
04/09/2019 0.58p 0.58p 0.56p 0.58p 319411
03/09/2019 0.58p 0.60p 0.56p 0.58p 207610
02/09/2019 0.58p 0.58p 0.56p 0.58p 13861
30/08/2019 0.58p 0.58p 0.56p 0.58p 8362
29/08/2019 0.58p 0.60p 0.56p 0.58p 593811
28/08/2019 0.58p 0.58p 0.58p 0.58p 0
27/08/2019 0.58p 0.60p 0.58p 0.58p 32613
23/08/2019 0.58p 0.58p 0.58p 0.58p 0
22/08/2019 0.58p 0.60p 0.55p 0.58p 90746
21/08/2019 0.58p 0.60p 0.58p 0.58p 316339
20/08/2019 0.60p 0.62p 0.55p 0.58p 1765693
19/08/2019 0.60p 0.60p 0.56p 0.60p 484640
16/08/2019 0.60p 0.64p 0.56p 0.60p 96623
15/08/2019 0.63p 0.64p 0.56p 0.60p 1015125
14/08/2019 0.63p 0.64p 0.61p 0.63p 112818
13/08/2019 0.63p 0.63p 0.63p 0.63p 0
12/08/2019 0.63p 0.63p 0.61p 0.63p 116871
09/08/2019 0.63p 0.64p 0.60p 0.63p 396748
08/08/2019 0.63p 0.64p 0.61p 0.63p 173442
07/08/2019 0.63p 0.64p 0.61p 0.63p 679461
06/08/2019 0.63p 0.65p 0.61p 0.63p 649364
05/08/2019 0.70p 0.70p 0.61p 0.63p 1835765
02/08/2019 0.70p 0.75p 0.67p 0.70p 695640
01/08/2019 0.70p 0.75p 0.66p 0.70p 983500
31/07/2019 0.68p 0.75p 0.66p 0.70p 792148
30/07/2019 0.60p 0.70p 0.60p 0.68p 1732064
29/07/2019 0.60p 0.65p 0.58p 0.60p 329942
26/07/2019 0.63p 0.65p 0.57p 0.60p 1996008
25/07/2019 0.58p 0.59p 0.57p 0.58p 157633
24/07/2019 0.58p 0.58p 0.57p 0.58p 126621
23/07/2019 0.58p 0.59p 0.57p 0.58p 2114952
22/07/2019 0.58p 0.59p 0.56p 0.58p 1132692
19/07/2019 0.58p 0.58p 0.56p 0.58p 1402188
18/07/2019 0.58p 0.58p 0.56p 0.58p 2608637
17/07/2019 0.58p 0.58p 0.57p 0.58p 349561
16/07/2019 0.58p 0.58p 0.56p 0.58p 135787
15/07/2019 0.53p 0.59p 0.53p 0.58p 2858075
12/07/2019 0.53p 0.54p 0.51p 0.53p 136372
11/07/2019 0.53p 0.54p 0.51p 0.53p 236743
10/07/2019 0.53p 0.53p 0.53p 0.53p 0
09/07/2019 0.50p 0.54p 0.47p 0.53p 673738
08/07/2019 0.48p 0.54p 0.46p 0.50p 634322
05/07/2019 0.48p 0.50p 0.46p 0.48p 1736220
04/07/2019 0.48p 0.48p 0.46p 0.48p 903553
03/07/2019 0.48p 0.48p 0.46p 0.48p 70522
02/07/2019 0.48p 0.48p 0.46p 0.48p 227015
01/07/2019 0.48p 0.50p 0.45p 0.48p 578966
28/06/2019 0.48p 0.48p 0.46p 0.48p 1136529
27/06/2019 0.48p 0.48p 0.48p 0.48p 1104951
26/06/2019 0.48p 0.50p 0.48p 0.48p 4469341
25/06/2019 0.70p 0.70p 0.46p 0.48p 17842408
24/06/2019 0.68p 0.70p 0.68p 0.70p 1391950
21/06/2019 0.68p 0.70p 0.65p 0.68p 93825
20/06/2019 0.68p 0.68p 0.68p 0.68p 0
19/06/2019 0.68p 0.70p 0.65p 0.68p 1054900
18/06/2019 0.70p 0.70p 0.65p 0.68p 759116
17/06/2019 0.75p 0.75p 0.67p 0.70p 251636
14/06/2019 0.78p 0.78p 0.69p 0.75p 1160613
13/06/2019 0.75p 0.78p 0.71p 0.75p 897349
12/06/2019 0.75p 0.79p 0.71p 0.75p 465135
11/06/2019 0.75p 0.79p 0.70p 0.75p 331033
10/06/2019 0.75p 0.80p 0.73p 0.75p 366505
07/06/2019 0.75p 0.75p 0.73p 0.75p 173454
06/06/2019 0.75p 0.80p 0.73p 0.75p 1356064
05/06/2019 0.75p 0.80p 0.73p 0.75p 688104
04/06/2019 0.75p 0.80p 0.75p 0.75p 750000
03/06/2019 0.70p 0.76p 0.66p 0.75p 1054457
31/05/2019 0.75p 0.75p 0.66p 0.70p 466667
30/05/2019 0.75p 0.77p 0.70p 0.75p 990263
29/05/2019 0.75p 0.75p 0.70p 0.75p 4166
28/05/2019 0.78p 0.78p 0.70p 0.75p 705575
24/05/2019 0.78p 0.80p 0.75p 0.78p 1171126
23/05/2019 0.78p 0.80p 0.77p 0.78p 658211
22/05/2019 0.83p 0.83p 0.76p 0.78p 1061385
21/05/2019 0.80p 0.83p 0.80p 0.83p 1591401
20/05/2019 0.70p 0.84p 0.70p 0.80p 3888069
17/05/2019 0.63p 0.74p 0.63p 0.70p 2553966
16/05/2019 0.65p 0.65p 0.60p 0.63p 1717251
15/05/2019 0.65p 0.68p 0.60p 0.65p 692742
14/05/2019 0.65p 0.65p 0.63p 0.65p 35377
13/05/2019 0.65p 0.68p 0.63p 0.65p 474419
10/05/2019 0.65p 0.68p 0.62p 0.65p 331886
09/05/2019 0.65p 0.65p 0.61p 0.65p 202607
08/05/2019 0.65p 0.65p 0.60p 0.65p 2838060
07/05/2019 0.65p 0.70p 0.63p 0.65p 628917
03/05/2019 0.68p 0.69p 0.63p 0.65p 427732
02/05/2019 0.68p 0.70p 0.65p 0.68p 585304
01/05/2019 0.75p 0.75p 0.65p 0.68p 2153892
30/04/2019 0.75p 0.75p 0.70p 0.75p 1110000

*Close Price adjusted for both dividends and splits