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
27/09/2017 0.96p 0.96p 0.96p 0.96p 371113
26/09/2017 1.09p 0.96p 0.96p 0.96p 136230
25/09/2017 0.92p 0.96p 0.92p 0.96p 729439
22/09/2017 1.18p 1.18p 0.92p 0.92p 57317
21/09/2017 1.13p 1.26p 1.13p 1.26p 408916
20/09/2017 1.13p 1.48p 1.13p 1.22p 1549577
19/09/2017 1.09p 1.13p 1.09p 1.13p 72846
18/09/2017 1.13p 1.16p 1.09p 1.09p 57317
15/09/2017 1.26p 1.26p 1.13p 1.13p 2022954
14/09/2017 1.26p 1.26p 1.26p 1.26p 178255
13/09/2017 1.31p 1.31p 1.26p 1.26p 1036533
12/09/2017 1.13p 1.48p 1.18p 1.31p 6831102
11/09/2017 1.44p 1.44p 1.44p 1.44p 169041
08/09/2017 1.44p 1.44p 1.31p 1.44p 5732
07/09/2017 1.44p 1.44p 1.44p 1.44p 113563
06/09/2017 1.44p 1.44p 1.44p 1.44p 192117
05/09/2017 1.44p 1.44p 1.44p 1.44p 201361
04/09/2017 1.44p 1.44p 1.44p 1.44p 95142
01/09/2017 1.44p 1.44p 1.44p 1.44p 310730
31/08/2017 1.44p 1.44p 1.44p 1.44p 135797
30/08/2017 1.44p 1.44p 1.44p 1.44p 256327
29/08/2017 1.35p 1.44p 1.35p 1.44p 944332
25/08/2017 1.48p 1.44p 1.31p 1.35p 865286
24/08/2017 1.35p 1.44p 1.35p 1.44p 740204
23/08/2017 1.35p 1.40p 1.35p 1.40p 125087
22/08/2017 1.44p 1.44p 1.31p 1.40p 894391
21/08/2017 1.44p 1.44p 1.44p 1.44p 326097
18/08/2017 1.48p 1.48p 1.44p 1.44p 265606
17/08/2017 1.44p 1.48p 1.44p 1.48p 2132210
16/08/2017 1.48p 1.48p 1.44p 1.44p 511520
15/08/2017 1.53p 1.53p 1.48p 1.48p 425084
14/08/2017 1.53p 1.53p 1.53p 1.53p 626416
11/08/2017 1.53p 1.53p 1.53p 1.53p 173092
10/08/2017 1.48p 1.57p 1.48p 1.53p 716160
09/08/2017 1.70p 1.70p 1.48p 1.48p 1037939
08/08/2017 1.88p 1.88p 1.44p 1.70p 6041828
07/08/2017 1.53p 1.96p 1.53p 1.88p 16715361
04/08/2017 1.18p 1.70p 1.26p 1.53p 7557796
03/08/2017 1.26p 1.26p 1.26p 1.26p 650901
02/08/2017 1.31p 1.31p 1.26p 1.26p 504139
01/08/2017 1.35p 1.35p 1.31p 1.31p 301089
31/07/2017 1.35p 1.35p 1.31p 1.35p 1032994
28/07/2017 1.35p 1.40p 1.35p 1.35p 888948
27/07/2017 1.35p 1.35p 1.26p 1.35p 792943
26/07/2017 1.44p 1.44p 1.35p 1.35p 1436923
25/07/2017 1.44p 1.44p 1.40p 1.44p 666459
24/07/2017 1.26p 1.44p 1.13p 1.44p 3001540
21/07/2017 1.26p 1.26p 1.26p 1.26p 196909
20/07/2017 1.31p 1.31p 1.26p 1.26p 1385289
19/07/2017 1.18p 1.40p 1.26p 1.31p 1461881
18/07/2017 1.22p 1.31p 1.18p 1.26p 954388
17/07/2017 1.31p 1.31p 1.22p 1.22p 28601
14/07/2017 1.31p 1.31p 1.31p 1.31p 247061
13/07/2017 1.31p 1.35p 1.31p 1.31p 911591
12/07/2017 1.31p 1.31p 1.31p 1.31p 518505
11/07/2017 1.48p 1.48p 1.31p 1.31p 2080771
10/07/2017 1.26p 1.48p 1.22p 1.48p 5407734
07/07/2017 1.44p 1.35p 1.18p 1.22p 1138006
06/07/2017 1.13p 1.35p 1.13p 1.35p 3394598
05/07/2017 1.18p 1.18p 1.13p 1.13p 959447
04/07/2017 1.35p 1.26p 1.18p 1.18p 1935079
03/07/2017 1.26p 1.26p 1.13p 1.26p 2695910
30/06/2017 1.35p 1.35p 1.24p 1.26p 6032696
29/06/2017 1.44p 1.48p 1.35p 1.35p 3842865
28/06/2017 1.66p 1.66p 1.35p 1.44p 11837821
27/06/2017 2.01p 2.01p 1.61p 1.66p 22193422
26/06/2017 1.24p 9.16p 1.24p 1.83p 76312632
23/06/2017 1.24p 1.24p 1.24p 1.24p 448757
22/06/2017 1.24p 1.24p 1.24p 1.24p 0
21/06/2017 1.26p 1.26p 1.24p 1.24p 0
20/06/2017 1.29p 1.31p 1.24p 1.26p 0
19/06/2017 1.35p 1.35p 1.29p 1.29p 0
16/06/2017 1.35p 1.35p 1.31p 1.35p 75659
15/06/2017 1.35p 1.35p 1.31p 1.35p 147267
14/06/2017 1.35p 1.35p 1.13p 1.35p 1857240
13/06/2017 1.37p 1.37p 1.31p 1.35p 678453
12/06/2017 1.37p 1.37p 1.37p 1.37p 0
09/06/2017 1.37p 1.37p 1.35p 1.37p 369179
08/06/2017 1.37p 1.37p 1.35p 1.37p 282089
07/06/2017 1.37p 1.37p 1.35p 1.37p 167995
06/06/2017 1.37p 1.37p 1.33p 1.37p 475402
05/06/2017 1.37p 1.37p 1.35p 1.37p 349154
02/06/2017 1.42p 1.42p 1.36p 1.37p 822471
01/06/2017 1.42p 1.42p 1.36p 1.42p 514729
31/05/2017 1.42p 1.42p 1.35p 1.42p 622363
30/05/2017 1.42p 1.42p 1.35p 1.42p 3295637
26/05/2017 1.44p 1.53p 1.37p 1.44p 354045
25/05/2017 1.44p 1.46p 1.37p 1.44p 324932
24/05/2017 1.48p 1.48p 1.35p 1.44p 1559455
23/05/2017 1.40p 1.40p 1.35p 1.40p 317843
22/05/2017 1.24p 1.43p 1.24p 1.40p 2481130
19/05/2017 1.24p 1.26p 1.23p 1.24p 1270266
18/05/2017 1.33p 1.33p 1.22p 1.24p 1814788
17/05/2017 1.33p 1.33p 1.31p 1.33p 242120
16/05/2017 1.32p 1.33p 1.31p 1.33p 1921310
15/05/2017 1.33p 1.38p 1.31p 1.35p 2272042
12/05/2017 1.33p 1.34p 1.31p 1.33p 1612977
11/05/2017 1.35p 1.35p 1.32p 1.33p 753827
10/05/2017 1.26p 1.39p 1.22p 1.35p 5862345
09/05/2017 1.61p 1.61p 1.35p 1.44p 2601367
08/05/2017 1.61p 1.61p 1.57p 1.61p 135145
05/05/2017 1.61p 1.61p 1.57p 1.61p 216659
04/05/2017 1.70p 1.70p 1.57p 1.61p 491502
03/05/2017 1.70p 1.70p 1.57p 1.70p 287133
02/05/2017 1.70p 1.70p 1.59p 1.70p 385286
28/04/2017 1.70p 1.70p 1.59p 1.70p 574460
27/04/2017 1.70p 1.71p 1.66p 1.70p 404500
26/04/2017 1.70p 1.72p 1.66p 1.70p 582172
25/04/2017 1.70p 1.72p 1.67p 1.70p 287709
24/04/2017 1.70p 1.73p 1.67p 1.70p 275790
21/04/2017 1.70p 1.70p 1.67p 1.70p 319445
20/04/2017 1.70p 1.70p 1.68p 1.70p 59795
19/04/2017 1.70p 1.74p 1.70p 1.70p 167346
18/04/2017 1.70p 1.74p 1.70p 1.70p 485292
13/04/2017 1.74p 1.79p 1.67p 1.70p 1186715
12/04/2017 1.70p 1.74p 1.66p 1.74p 1380296
11/04/2017 1.70p 1.74p 1.66p 1.70p 996930
10/04/2017 1.70p 1.74p 1.70p 1.70p 291403
07/04/2017 1.70p 1.74p 1.69p 1.70p 191947
06/04/2017 1.70p 1.74p 1.68p 1.70p 818516
05/04/2017 1.70p 1.74p 1.66p 1.70p 1192199
04/04/2017 1.74p 1.74p 1.69p 1.70p 731912
03/04/2017 1.83p 1.90p 1.67p 1.74p 1848220
31/03/2017 1.83p 1.83p 1.74p 1.83p 504638
30/03/2017 1.92p 1.92p 1.74p 1.83p 935801
29/03/2017 1.79p 1.81p 1.74p 1.79p 952066
28/03/2017 1.79p 1.79p 1.73p 1.79p 742711
27/03/2017 1.79p 1.79p 1.72p 1.79p 556613
24/03/2017 1.79p 1.79p 1.67p 1.79p 1248859
23/03/2017 1.66p 1.81p 1.66p 1.79p 2575438
22/03/2017 1.66p 1.72p 1.61p 1.66p 807418
21/03/2017 1.66p 1.74p 1.59p 1.66p 1290613
20/03/2017 1.83p 1.83p 1.57p 1.66p 1731894
17/03/2017 1.66p 1.68p 1.57p 1.66p 756574
16/03/2017 1.66p 1.74p 1.61p 1.66p 921669
15/03/2017 1.66p 1.74p 1.66p 1.66p 585726
14/03/2017 1.66p 1.74p 1.66p 1.66p 239254
13/03/2017 1.66p 1.83p 1.66p 1.66p 1354456
10/03/2017 1.70p 1.81p 1.63p 1.66p 2138573
09/03/2017 1.66p 1.83p 1.66p 1.70p 848940
08/03/2017 1.66p 1.83p 1.63p 1.66p 4501072
07/03/2017 1.83p 1.83p 1.57p 1.66p 8447845
06/03/2017 1.74p 1.91p 1.64p 1.83p 4075671
03/03/2017 1.66p 1.74p 1.66p 1.74p 1332821
02/03/2017 1.66p 1.74p 1.66p 1.66p 3240013
01/03/2017 1.66p 1.87p 1.66p 1.66p 4570593
28/02/2017 1.83p 1.83p 1.68p 1.74p 1658653
27/02/2017 1.83p 1.83p 1.75p 1.83p 325065
24/02/2017 1.74p 1.87p 1.74p 1.83p 4847051
23/02/2017 1.83p 1.83p 1.74p 1.74p 3122178
22/02/2017 1.83p 1.85p 1.69p 1.83p 9358721
21/02/2017 1.66p 2.09p 1.66p 1.83p 12384747
20/02/2017 1.74p 1.82p 1.66p 1.66p 2095613
17/02/2017 1.74p 1.87p 1.74p 1.74p 904568
16/02/2017 1.66p 1.82p 1.66p 1.74p 2239190
15/02/2017 1.83p 1.84p 1.66p 1.66p 3682411
14/02/2017 1.92p 2.09p 1.74p 1.83p 10780279
13/02/2017 2.70p 2.70p 1.92p 2.36p 5783550
10/02/2017 2.79p 2.79p 2.62p 2.70p 1998223
09/02/2017 2.97p 2.97p 2.61p 2.79p 2689781
08/02/2017 2.88p 3.14p 2.64p 2.97p 3159332
07/02/2017 3.05p 3.38p 2.79p 2.88p 7676152
06/02/2017 3.23p 3.84p 2.98p 3.14p 16081148
03/02/2017 3.31p 3.39p 2.82p 3.23p 8839821
02/02/2017 2.70p 3.44p 2.55p 3.23p 19421186
01/02/2017 2.18p 2.79p 2.09p 2.70p 19998406
31/01/2017 2.18p 2.18p 2.06p 2.18p 1290924
30/01/2017 2.01p 2.20p 1.99p 2.18p 2936630
27/01/2017 2.18p 2.18p 2.02p 2.09p 941325
26/01/2017 2.01p 2.26p 2.01p 2.18p 2735326
25/01/2017 2.18p 2.18p 2.01p 2.09p 4621420
24/01/2017 2.18p 2.34p 1.74p 2.18p 19798396
23/01/2017 3.93p 4.35p 3.49p 3.93p 573742
20/01/2017 3.93p 4.36p 3.53p 3.93p 804144
19/01/2017 4.36p 4.92p 3.93p 3.93p 335976
18/01/2017 4.36p 4.96p 4.06p 4.36p 493953
17/01/2017 4.36p 5.10p 4.14p 4.36p 7920
16/01/2017 4.36p 5.05p 4.01p 4.36p 208544
13/01/2017 4.80p 4.89p 4.36p 4.36p 27514
12/01/2017 4.80p 5.05p 4.54p 4.80p 219184
11/01/2017 5.23p 5.67p 4.49p 4.80p 175250
10/01/2017 5.67p 5.67p 4.63p 5.23p 168960
09/01/2017 5.67p 5.67p 4.54p 5.67p 312981
06/01/2017 5.67p 5.80p 4.80p 5.67p 171836
05/01/2017 5.67p 5.93p 5.41p 5.67p 390062
04/01/2017 5.67p 6.11p 4.93p 5.67p 242081
03/01/2017 4.80p 6.11p 4.80p 5.67p 764180
30/12/2016 3.93p 5.06p 3.59p 4.80p 310070
29/12/2016 3.93p 3.93p 3.93p 3.93p 0
28/12/2016 3.93p 4.13p 3.49p 3.93p 69438
23/12/2016 3.93p 3.93p 3.58p 3.93p 63936
22/12/2016 3.93p 4.18p 3.93p 3.93p 18574
21/12/2016 3.93p 4.13p 3.66p 3.93p 273906
20/12/2016 3.93p 4.36p 3.93p 3.93p 225843
19/12/2016 3.93p 4.36p 3.93p 3.93p 85976
16/12/2016 3.93p 4.36p 3.93p 3.93p 127129
15/12/2016 4.80p 4.80p 3.84p 3.93p 172357
14/12/2016 4.80p 4.80p 4.71p 4.80p 16473
13/12/2016 4.80p 4.88p 4.36p 4.80p 140450
12/12/2016 4.80p 4.80p 3.99p 4.80p 316602

*Close Price adjusted for both dividends and splits