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
13/07/2018 1.15p 1.17p 1.02p 1.15p 1046558
12/07/2018 1.15p 1.20p 1.02p 1.15p 354657
11/07/2018 1.15p 1.15p 1.13p 1.15p 465273
10/07/2018 1.15p 1.25p 1.15p 1.15p 152631
09/07/2018 1.15p 1.25p 1.15p 1.15p 156906
06/07/2018 1.15p 1.26p 1.15p 1.15p 424590
05/07/2018 1.15p 1.27p 1.15p 1.15p 321861
04/07/2018 1.15p 1.30p 1.13p 1.15p 1260351
03/07/2018 1.15p 1.30p 1.08p 1.15p 634980
02/07/2018 0.54p 1.18p 0.54p 1.15p 16525
29/06/2018 1.25p 1.25p 1.10p 1.20p 968720
28/06/2018 1.20p 1.20p 1.10p 1.20p 3627271
27/06/2018 1.10p 1.20p 1.07p 1.20p 3663123
26/06/2018 1.10p 1.20p 1.04p 1.14p 1251500
25/06/2018 1.20p 1.27p 1.03p 1.10p 1873890
22/06/2018 1.30p 1.30p 1.15p 1.20p 951791
21/06/2018 1.30p 1.30p 1.20p 1.25p 306377
20/06/2018 1.30p 1.30p 1.20p 1.30p 377259
19/06/2018 1.30p 1.30p 1.20p 1.30p 444931
18/06/2018 1.35p 1.35p 1.28p 1.30p 1762131
15/06/2018 1.35p 1.38p 1.32p 1.35p 1032674
14/06/2018 1.40p 1.40p 1.33p 1.35p 1558368
13/06/2018 1.40p 1.40p 1.34p 1.40p 477122
12/06/2018 1.40p 1.46p 1.32p 1.40p 3917003
11/06/2018 1.40p 1.50p 1.38p 1.40p 3342278
08/06/2018 1.30p 1.58p 1.25p 1.40p 12246350
07/06/2018 1.30p 1.32p 1.18p 1.20p 1516020
06/06/2018 1.30p 1.36p 1.12p 1.30p 3410411
05/06/2018 1.30p 1.34p 1.20p 1.30p 1100038
04/06/2018 1.35p 1.39p 1.31p 1.35p 720805
01/06/2018 1.30p 1.39p 1.30p 1.35p 1401769
31/05/2018 1.40p 1.44p 1.26p 1.35p 2087717
30/05/2018 1.40p 1.50p 1.32p 1.40p 2269568
29/05/2018 1.40p 1.48p 1.32p 1.40p 1614913
25/05/2018 1.30p 1.50p 1.30p 1.40p 4214900
24/05/2018 1.45p 1.45p 1.30p 1.30p 1274957
23/05/2018 1.30p 1.48p 1.22p 1.45p 4523317
22/05/2018 1.30p 1.36p 1.20p 1.30p 1974765
21/05/2018 1.30p 1.40p 1.20p 1.30p 790473
18/05/2018 1.30p 1.37p 1.20p 1.30p 2158404
17/05/2018 1.15p 1.36p 1.12p 1.30p 2760709
16/05/2018 1.20p 1.22p 1.11p 1.15p 1017916
15/05/2018 1.20p 1.26p 1.11p 1.20p 1492530
14/05/2018 1.25p 1.26p 1.12p 1.20p 1658837
11/05/2018 1.35p 1.35p 1.22p 1.25p 1833900
10/05/2018 1.40p 1.40p 1.30p 1.35p 1258478
09/05/2018 1.40p 1.43p 1.30p 1.40p 1399435
08/05/2018 1.40p 1.46p 1.30p 1.40p 2851190
04/05/2018 1.35p 1.50p 1.30p 1.40p 4121467
03/05/2018 1.20p 1.58p 1.20p 1.35p 12801607
02/05/2018 1.20p 1.25p 1.13p 1.20p 3111254
01/05/2018 1.10p 1.28p 1.06p 1.20p 8784612
30/04/2018 1.10p 1.18p 1.00p 1.10p 2569716
27/04/2018 1.10p 1.15p 1.00p 1.05p 1938360
26/04/2018 1.10p 1.17p 1.00p 1.10p 939766
25/04/2018 1.10p 1.18p 1.00p 1.10p 1395865
24/04/2018 1.10p 1.18p 1.06p 1.10p 457844
23/04/2018 1.10p 1.18p 1.00p 1.10p 1237216
20/04/2018 1.10p 1.10p 1.02p 1.10p 2306998
19/04/2018 1.15p 1.18p 1.00p 1.10p 2546432
18/04/2018 1.10p 1.16p 1.00p 1.15p 2979670
17/04/2018 1.10p 1.10p 0.90p 1.05p 5472245
16/04/2018 1.10p 1.15p 1.00p 1.05p 2653490
13/04/2018 1.10p 1.20p 1.02p 1.12p 2642890
12/04/2018 1.10p 1.16p 1.00p 1.10p 3529880
11/04/2018 1.10p 1.18p 1.02p 1.10p 2838216
10/04/2018 1.10p 1.16p 0.90p 1.10p 9973426
09/04/2018 1.25p 1.28p 1.00p 1.15p 13479686
06/04/2018 0.90p 1.60p 0.85p 1.20p 31291312
05/04/2018 0.90p 1.00p 0.82p 0.90p 2047290
04/04/2018 0.90p 0.91p 0.82p 0.90p 739365
03/04/2018 0.90p 0.94p 0.81p 0.90p 1559972
29/03/2018 0.90p 0.94p 0.85p 0.90p 930947
28/03/2018 0.90p 0.95p 0.80p 0.90p 1010139
27/03/2018 0.90p 0.96p 0.84p 0.90p 585750
26/03/2018 0.95p 0.96p 0.90p 0.90p 915236
23/03/2018 0.95p 1.00p 0.88p 1.00p 817179
22/03/2018 1.05p 1.10p 0.90p 0.95p 2722694
21/03/2018 1.00p 1.05p 0.97p 1.00p 1058436
20/03/2018 0.95p 1.05p 0.95p 1.00p 2793507
19/03/2018 1.00p 1.06p 0.90p 0.95p 3148324
16/03/2018 1.05p 1.07p 0.90p 1.00p 2227303
15/03/2018 1.20p 1.20p 1.01p 1.05p 2265681
14/03/2018 1.20p 1.20p 1.00p 1.10p 4607048
13/03/2018 1.25p 1.25p 1.00p 1.15p 531877
12/03/2018 1.25p 1.25p 1.11p 1.20p 328045
09/03/2018 1.25p 1.25p 1.11p 1.20p 1173106
08/03/2018 1.25p 1.25p 1.11p 1.24p 1006822
07/03/2018 1.10p 1.27p 1.10p 1.20p 3418696
06/03/2018 1.10p 1.15p 1.02p 1.10p 822945
05/03/2018 1.10p 1.12p 1.02p 1.10p 1218508
02/03/2018 1.10p 1.12p 1.03p 1.10p 519304
01/03/2018 0.95p 1.16p 0.95p 1.10p 2728060
28/02/2018 1.05p 1.08p 1.00p 1.08p 1044974
27/02/2018 1.05p 1.06p 1.00p 1.05p 1438473
26/02/2018 1.00p 1.10p 1.00p 1.05p 1414136
23/02/2018 1.05p 1.15p 1.00p 1.05p 2255139
22/02/2018 1.10p 1.18p 1.10p 1.10p 468018
21/02/2018 1.10p 1.18p 1.09p 1.10p 733662
20/02/2018 1.15p 1.17p 1.00p 1.10p 2577604
19/02/2018 1.15p 1.20p 1.10p 1.15p 2110526
16/02/2018 1.00p 1.26p 1.00p 1.15p 3391272
15/02/2018 1.10p 1.14p 1.04p 1.10p 1001622
14/02/2018 1.00p 1.13p 1.00p 1.10p 328912
13/02/2018 1.10p 1.16p 1.04p 1.10p 1167139
12/02/2018 1.15p 1.17p 1.06p 1.10p 2156901
09/02/2018 1.25p 1.25p 1.14p 1.15p 4045676
08/02/2018 1.15p 1.60p 1.15p 1.25p 15070485
07/02/2018 1.10p 1.26p 1.10p 1.15p 3507111
06/02/2018 1.10p 1.15p 1.03p 1.10p 1835096
05/02/2018 1.10p 1.20p 1.05p 1.20p 2233659
02/02/2018 1.20p 1.23p 1.14p 1.15p 1994762
01/02/2018 1.15p 1.24p 1.13p 1.20p 4291215
31/01/2018 1.20p 1.20p 1.10p 1.15p 3552656
30/01/2018 1.20p 1.20p 1.10p 1.20p 1037080
29/01/2018 1.00p 1.27p 0.98p 1.20p 11373618
26/01/2018 1.20p 1.32p 1.20p 1.30p 2331487
25/01/2018 1.25p 1.28p 1.20p 1.25p 1905943
24/01/2018 1.30p 1.33p 1.20p 1.25p 2435502
23/01/2018 1.30p 1.44p 1.24p 1.30p 4374368
22/01/2018 1.40p 1.45p 1.26p 1.30p 2133370
19/01/2018 1.30p 1.46p 1.12p 1.40p 3615931
18/01/2018 1.30p 1.40p 1.15p 1.30p 8984231
17/01/2018 1.40p 1.48p 1.22p 1.30p 8345651
16/01/2018 1.30p 1.58p 1.30p 1.40p 18928692
15/01/2018 1.20p 1.34p 1.10p 1.25p 9051427
12/01/2018 1.05p 1.38p 1.02p 1.20p 18558606
11/01/2018 1.10p 1.17p 1.00p 1.05p 5186074
10/01/2018 1.05p 1.18p 1.04p 1.10p 7567110
09/01/2018 1.00p 1.18p 1.00p 1.05p 8465290
08/01/2018 1.00p 1.06p 0.96p 1.00p 6491758
05/01/2018 1.05p 1.05p 0.91p 1.00p 12944004
04/01/2018 1.10p 1.10p 0.92p 1.05p 3197393
03/01/2018 1.00p 1.20p 0.90p 1.10p 6917227
02/01/2018 0.85p 1.20p 0.80p 1.00p 9503671
29/12/2017 0.85p 0.85p 0.80p 0.85p 1791683
28/12/2017 0.95p 0.95p 0.80p 0.85p 4402714
27/12/2017 0.95p 1.00p 0.84p 0.95p 747295
22/12/2017 0.90p 1.00p 0.80p 0.90p 1752594
21/12/2017 0.95p 0.99p 0.82p 0.90p 2964122
20/12/2017 0.80p 1.00p 0.80p 0.90p 7167434
19/12/2017 0.75p 0.86p 0.75p 0.80p 1320881
18/12/2017 0.80p 0.80p 0.77p 0.80p 2425851
15/12/2017 0.80p 0.88p 0.73p 0.80p 2648948
14/12/2017 0.90p 0.90p 0.73p 0.80p 2570228
13/12/2017 0.95p 0.95p 0.75p 0.90p 2111506
12/12/2017 0.87p 1.03p 0.80p 0.83p 6117714
11/12/2017 0.74p 0.99p 0.73p 0.87p 10497882
08/12/2017 0.74p 0.74p 0.68p 0.74p 690851
07/12/2017 0.65p 0.78p 0.65p 0.74p 4136619
06/12/2017 0.65p 0.70p 0.57p 0.65p 7119672
05/12/2017 0.65p 0.70p 0.59p 0.65p 19289096
04/12/2017 0.83p 0.87p 0.79p 0.83p 711184
01/12/2017 0.83p 0.87p 0.83p 0.83p 186475
30/11/2017 0.83p 0.86p 0.83p 0.83p 195494
29/11/2017 0.83p 0.87p 0.83p 0.83p 288567
28/11/2017 0.96p 0.96p 0.83p 0.83p 454738
27/11/2017 0.96p 0.96p 0.87p 0.96p 305476
24/11/2017 1.09p 1.09p 0.87p 0.96p 9421139
23/11/2017 1.00p 1.09p 0.99p 1.09p 272641
22/11/2017 0.96p 1.12p 0.96p 1.09p 29553
21/11/2017 1.18p 1.37p 1.05p 1.09p 2492721
20/11/2017 0.83p 1.05p 0.83p 1.00p 278359
17/11/2017 0.92p 0.93p 0.87p 0.92p 60424
16/11/2017 0.83p 0.96p 0.83p 0.92p 345443
15/11/2017 0.96p 0.96p 0.87p 0.92p 715536
14/11/2017 0.87p 1.05p 0.87p 0.96p 337728
13/11/2017 0.87p 1.05p 0.87p 0.96p 149460
10/11/2017 0.83p 1.05p 0.83p 0.96p 399229
09/11/2017 0.83p 0.96p 0.83p 0.92p 614987
08/11/2017 0.83p 0.96p 0.83p 0.92p 498767
07/11/2017 1.13p 1.17p 0.89p 0.92p 2543748
06/11/2017 0.87p 1.05p 0.83p 0.96p 806991
03/11/2017 1.13p 1.13p 0.96p 1.13p 376941
02/11/2017 1.13p 1.13p 1.06p 1.13p 276117
01/11/2017 1.13p 1.13p 1.05p 1.13p 1008803
31/10/2017 1.13p 1.13p 1.05p 1.13p 473564
30/10/2017 1.13p 1.13p 1.06p 1.13p 372796
27/10/2017 1.13p 1.13p 0.93p 1.13p 194121
26/10/2017 1.13p 1.13p 1.05p 1.13p 27437
25/10/2017 1.13p 1.13p 1.05p 1.13p 17195
24/10/2017 1.13p 1.13p 1.07p 1.13p 45854
23/10/2017 1.13p 1.13p 1.05p 1.13p 103720
20/10/2017 1.13p 1.13p 1.07p 1.13p 427605
19/10/2017 1.13p 1.13p 1.05p 1.13p 782795
18/10/2017 1.05p 1.13p 1.05p 1.13p 1235904
17/10/2017 1.05p 1.11p 0.92p 1.05p 676737
16/10/2017 1.05p 1.13p 0.92p 1.05p 822278
13/10/2017 1.05p 1.05p 0.92p 1.05p 914100
12/10/2017 0.92p 0.92p 0.92p 0.92p 512024
11/10/2017 1.13p 1.13p 0.92p 0.92p 2463376
10/10/2017 0.61p 1.13p 0.61p 1.13p 4485792
09/10/2017 0.83p 0.83p 0.83p 0.83p 596577
06/10/2017 0.61p 0.83p 0.61p 0.83p 1857790
05/10/2017 0.74p 0.74p 0.61p 0.61p 1452214
04/10/2017 0.96p 0.96p 0.74p 0.74p 6051136
03/10/2017 0.96p 0.96p 0.96p 0.96p 92551
02/10/2017 0.96p 0.96p 0.96p 0.96p 137971
29/09/2017 1.09p 0.96p 0.96p 0.96p 201940
28/09/2017 1.09p 0.96p 0.96p 0.96p 503043

*Close Price adjusted for both dividends and splits