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
09/12/2016 4.80p 4.89p 4.36p 4.80p 75128
08/12/2016 3.93p 5.84p 3.93p 4.80p 600193
07/12/2016 3.93p 4.36p 3.88p 3.93p 396488
06/12/2016 4.80p 4.80p 3.93p 4.36p 177148
05/12/2016 4.80p 4.80p 4.01p 4.80p 67808
02/12/2016 4.80p 4.92p 4.11p 4.80p 901095
01/12/2016 5.23p 5.54p 4.80p 4.80p 147917
30/11/2016 5.67p 5.67p 4.81p 5.23p 242481
29/11/2016 5.67p 5.69p 5.32p 5.67p 72813
28/11/2016 6.54p 6.54p 5.67p 5.67p 106053
25/11/2016 6.98p 6.98p 5.76p 6.54p 139940
24/11/2016 6.11p 10.47p 6.11p 6.98p 2665758
23/11/2016 6.11p 6.44p 5.69p 6.11p 69420
22/11/2016 6.54p 6.54p 5.50p 6.11p 417344
21/11/2016 6.54p 6.54p 6.11p 6.54p 125743
18/11/2016 6.54p 6.80p 6.47p 6.54p 25660
17/11/2016 6.54p 6.93p 6.42p 6.54p 25637
16/11/2016 6.54p 6.93p 6.11p 6.54p 165716
15/11/2016 6.54p 7.63p 6.54p 6.54p 364341
14/11/2016 6.98p 7.58p 6.37p 6.54p 883022
11/11/2016 7.41p 7.41p 6.98p 7.41p 34681
10/11/2016 7.41p 7.42p 7.15p 7.41p 96724
09/11/2016 6.54p 7.81p 6.54p 7.41p 139819
08/11/2016 7.41p 8.55p 7.37p 7.41p 83948
07/11/2016 7.41p 7.85p 7.41p 7.41p 44997
04/11/2016 7.85p 8.20p 7.24p 7.41p 233510
03/11/2016 8.72p 8.72p 7.15p 7.85p 18783
02/11/2016 9.16p 9.16p 7.89p 8.72p 24624
01/11/2016 8.29p 9.59p 8.29p 9.16p 227761
31/10/2016 7.41p 8.37p 7.41p 8.29p 123610
28/10/2016 7.41p 7.85p 7.35p 7.41p 93590
27/10/2016 7.41p 7.57p 7.35p 7.41p 15083
26/10/2016 7.41p 7.65p 7.33p 7.41p 6069
25/10/2016 7.85p 7.98p 7.41p 7.41p 79502
24/10/2016 7.85p 8.16p 7.55p 7.85p 77919
21/10/2016 7.85p 8.20p 7.50p 7.85p 33357
20/10/2016 7.85p 7.85p 7.45p 7.85p 8577
19/10/2016 8.29p 8.29p 7.28p 7.85p 131165
18/10/2016 9.16p 9.16p 7.63p 8.29p 241868
17/10/2016 9.16p 9.16p 8.72p 9.16p 48932
14/10/2016 9.16p 9.16p 8.72p 9.16p 1578
13/10/2016 9.16p 9.25p 8.81p 9.16p 52237
12/10/2016 9.16p 9.29p 8.85p 9.16p 62519
11/10/2016 9.16p 9.33p 8.85p 9.16p 12896
10/10/2016 9.16p 9.33p 8.87p 9.16p 37815
07/10/2016 9.16p 9.50p 8.81p 9.16p 86437
06/10/2016 9.16p 9.51p 9.12p 9.16p 109230
05/10/2016 10.03p 10.03p 8.99p 9.16p 214526
04/10/2016 10.03p 10.03p 9.60p 10.03p 173347
03/10/2016 10.03p 10.47p 9.68p 10.03p 245280
30/09/2016 10.47p 12.21p 10.03p 10.03p 1198462
29/09/2016 12.21p 20.89p 11.69p 13.09p 2877040
28/09/2016 12.21p 12.87p 12.04p 12.21p 138901
27/09/2016 12.21p 13.78p 12.21p 12.21p 565244
26/09/2016 11.34p 12.56p 11.34p 12.21p 124934
23/09/2016 11.34p 12.17p 10.47p 11.34p 127326
22/09/2016 12.21p 12.47p 10.71p 11.34p 527018
21/09/2016 10.47p 12.95p 10.42p 12.21p 866828
20/09/2016 11.78p 11.78p 10.12p 10.47p 231233
19/09/2016 11.78p 11.86p 11.34p 11.78p 325465
16/09/2016 10.47p 12.04p 9.77p 11.78p 743457
15/09/2016 10.03p 10.82p 9.60p 10.47p 445110
14/09/2016 10.90p 11.30p 9.81p 10.03p 1246647
13/09/2016 10.90p 11.86p 9.77p 10.90p 493605
12/09/2016 11.34p 13.09p 10.64p 10.90p 1271983
09/09/2016 13.96p 14.83p 10.99p 11.78p 2962538
08/09/2016 11.34p 15.70p 8.72p 13.52p 10150303
07/09/2016 7.41p 7.41p 6.98p 7.41p 72360
06/09/2016 6.54p 7.64p 6.54p 7.41p 244788
05/09/2016 8.29p 8.29p 6.98p 7.41p 223198
02/09/2016 8.29p 8.29p 7.85p 8.29p 10375
01/09/2016 8.29p 8.39p 7.85p 8.29p 75894
31/08/2016 8.29p 8.46p 7.94p 8.29p 129139
30/08/2016 9.16p 9.16p 8.03p 8.29p 568669
26/08/2016 9.16p 9.16p 8.72p 9.16p 527461
25/08/2016 13.96p 14.65p 8.99p 9.16p 1570259
24/08/2016 20.06p 21.11p 13.30p 13.96p 1719032
23/08/2016 8.72p 22.55p 7.85p 18.76p 1956700
22/08/2016 8.72p 8.72p 8.03p 8.29p 161474
19/08/2016 8.72p 9.14p 8.11p 8.72p 37691
18/08/2016 8.72p 8.72p 8.72p 8.72p 0
17/08/2016 9.16p 9.16p 8.03p 8.72p 4129
16/08/2016 9.16p 9.16p 9.16p 9.16p 3505
15/08/2016 9.16p 9.16p 8.72p 9.16p 8249
12/08/2016 9.60p 9.60p 8.72p 9.16p 30149
11/08/2016 9.16p 9.68p 7.85p 9.60p 128194
10/08/2016 6.11p 9.60p 6.11p 9.60p 236772
09/08/2016 8.29p 8.29p 6.11p 7.41p 279891
08/08/2016 8.72p 8.72p 7.85p 8.29p 95755
05/08/2016 10.03p 10.03p 8.29p 8.72p 312710
04/08/2016 10.03p 10.03p 9.90p 10.03p 807
03/08/2016 10.03p 10.43p 9.81p 10.03p 37896
02/08/2016 10.47p 10.47p 9.77p 10.03p 83597
01/08/2016 10.03p 11.17p 10.03p 10.47p 18387
29/07/2016 10.03p 10.47p 10.03p 10.03p 5655
28/07/2016 10.03p 10.47p 10.03p 10.03p 8455
27/07/2016 10.03p 10.47p 10.03p 10.03p 28419
26/07/2016 10.90p 10.90p 9.73p 10.03p 135409
25/07/2016 10.90p 10.90p 10.47p 10.90p 12931
22/07/2016 10.90p 10.90p 10.72p 10.90p 5732
21/07/2016 10.90p 10.90p 10.47p 10.90p 145671
20/07/2016 10.90p 10.90p 10.47p 10.90p 16216
19/07/2016 11.78p 11.78p 9.60p 10.90p 68231
18/07/2016 10.90p 11.78p 9.77p 11.78p 234641
15/07/2016 12.21p 12.21p 8.72p 10.90p 259203
14/07/2016 12.65p 13.96p 11.51p 12.21p 324890
13/07/2016 12.21p 14.65p 10.69p 13.52p 540436
12/07/2016 12.21p 12.21p 11.34p 12.21p 9896
11/07/2016 10.03p 12.04p 9.60p 11.78p 97222
08/07/2016 12.65p 12.65p 10.47p 10.90p 41594
07/07/2016 12.65p 12.65p 11.34p 12.65p 2703
06/07/2016 12.65p 12.65p 12.65p 12.65p 0
05/07/2016 12.65p 12.65p 12.21p 12.65p 2763
04/07/2016 12.65p 12.65p 12.21p 12.65p 1146
01/07/2016 12.65p 13.96p 11.34p 12.65p 129838
30/06/2016 12.65p 12.65p 11.34p 12.65p 25526
29/06/2016 12.21p 12.65p 11.34p 12.65p 14246
28/06/2016 12.21p 12.21p 10.47p 12.21p 6243
27/06/2016 12.21p 12.21p 11.34p 12.21p 18915
24/06/2016 12.65p 12.65p 10.47p 12.21p 75213
23/06/2016 12.65p 12.65p 11.43p 12.65p 2827
22/06/2016 12.65p 12.65p 12.21p 12.65p 32630
21/06/2016 11.78p 12.65p 11.43p 12.65p 31141
20/06/2016 10.47p 11.91p 10.47p 11.78p 192502
17/06/2016 13.52p 13.52p 10.56p 11.78p 165953
16/06/2016 13.52p 13.57p 13.30p 13.52p 13183
15/06/2016 13.96p 13.96p 13.52p 13.52p 38660
14/06/2016 13.96p 14.82p 13.52p 13.96p 6796
13/06/2016 13.96p 14.82p 13.96p 13.96p 10770
10/06/2016 14.39p 14.83p 13.96p 13.96p 44797
09/06/2016 16.14p 16.14p 14.17p 14.39p 106121
08/06/2016 17.01p 17.01p 15.70p 16.14p 112861
07/06/2016 17.88p 17.88p 15.70p 17.01p 257334
06/06/2016 18.32p 18.32p 17.45p 17.88p 5299
03/06/2016 18.32p 19.63p 17.45p 17.88p 343118
02/06/2016 18.32p 18.32p 17.88p 18.32p 12583
01/06/2016 18.32p 18.84p 17.45p 18.32p 274976
31/05/2016 17.88p 19.19p 17.71p 18.32p 44399
27/05/2016 17.01p 17.88p 17.01p 17.88p 2402
26/05/2016 17.01p 17.45p 15.79p 17.01p 94922
25/05/2016 17.01p 17.45p 16.57p 17.01p 103619
24/05/2016 17.88p 17.88p 16.57p 17.01p 18433
23/05/2016 17.88p 17.88p 17.62p 17.88p 3334
20/05/2016 17.88p 17.88p 17.45p 17.88p 37922
19/05/2016 18.32p 18.32p 17.49p 17.88p 19465
18/05/2016 18.32p 18.32p 17.45p 18.32p 17720
17/05/2016 17.88p 18.32p 17.88p 18.32p 17257
16/05/2016 17.88p 19.15p 17.80p 17.88p 139823
13/05/2016 19.63p 19.63p 17.45p 17.88p 86473
12/05/2016 19.63p 19.63p 18.76p 19.63p 249260
11/05/2016 18.32p 20.06p 18.32p 19.63p 168636
10/05/2016 18.76p 19.98p 17.62p 18.32p 72844
09/05/2016 18.32p 20.41p 18.32p 18.76p 34609
06/05/2016 18.76p 19.63p 18.32p 18.32p 35598
05/05/2016 20.50p 20.50p 17.62p 18.76p 415942
04/05/2016 20.94p 21.46p 17.88p 19.19p 115900
03/05/2016 19.63p 19.71p 17.62p 19.63p 85020
29/04/2016 18.76p 20.59p 17.45p 19.63p 20939
28/04/2016 19.63p 19.63p 17.45p 18.76p 56604
27/04/2016 17.01p 19.63p 15.98p 19.63p 300353
26/04/2016 17.01p 18.32p 15.92p 17.01p 101062
25/04/2016 16.57p 17.27p 14.39p 17.01p 311960
22/04/2016 20.50p 20.50p 17.01p 17.88p 359867
21/04/2016 21.37p 21.81p 20.19p 20.50p 147183
20/04/2016 23.99p 23.99p 19.37p 21.37p 562556
19/04/2016 26.17p 28.35p 23.99p 23.99p 45432
18/04/2016 28.35p 30.36p 24.43p 28.35p 181360
15/04/2016 32.71p 34.72p 26.17p 28.35p 529669
14/04/2016 28.35p 39.08p 28.35p 32.71p 358359
13/04/2016 23.99p 34.72p 23.99p 28.35p 1542251
12/04/2016 19.63p 30.36p 19.63p 23.99p 990968
11/04/2016 23.99p 29.66p 22.24p 23.99p 150228
08/04/2016 32.71p 32.71p 27.48p 28.35p 99530
07/04/2016 34.89p 34.89p 30.92p 32.71p 58362
06/04/2016 21.81p 35.68p 21.81p 34.89p 231036
05/04/2016 43.62p 43.62p 34.89p 37.07p 180992
04/04/2016 50.16p 51.47p 37.51p 45.80p 230244
01/04/2016 65.43p 67.08p 50.16p 54.52p 151133
31/03/2016 71.97p 71.97p 62.15p 63.24p 46221
30/03/2016 71.97p 73.10p 69.65p 71.97p 16947
29/03/2016 71.97p 73.28p 70.66p 71.97p 11558
24/03/2016 67.61p 73.28p 67.61p 71.97p 10292
23/03/2016 71.97p 72.58p 70.66p 71.97p 24447
22/03/2016 76.33p 76.33p 71.88p 71.97p 26442
21/03/2016 82.87p 85.49p 74.15p 76.33p 11195
18/03/2016 76.33p 87.23p 76.33p 82.87p 49442
17/03/2016 80.69p 80.69p 73.28p 76.33p 29113
16/03/2016 74.15p 80.69p 73.28p 80.69p 30474
15/03/2016 71.97p 75.89p 71.53p 74.15p 18224
14/03/2016 76.33p 76.59p 71.97p 71.97p 16891
11/03/2016 69.79p 82.00p 69.79p 76.33p 104483
10/03/2016 69.79p 69.79p 68.04p 69.79p 10240
09/03/2016 69.79p 69.79p 68.91p 69.79p 630
08/03/2016 69.79p 72.84p 68.52p 69.79p 8436
07/03/2016 71.97p 72.84p 67.17p 69.79p 21606
04/03/2016 74.15p 74.15p 70.22p 71.97p 20020
03/03/2016 74.15p 74.15p 71.97p 74.15p 12196
02/03/2016 71.97p 82.87p 71.97p 74.15p 60084
01/03/2016 74.15p 75.02p 64.13p 71.97p 83745
29/02/2016 67.61p 71.10p 63.46p 65.43p 33968

*Close Price adjusted for both dividends and splits