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
26/02/2016 67.61p 70.48p 63.68p 67.61p 23097
25/02/2016 69.79p 69.79p 66.78p 67.61p 12246
24/02/2016 69.79p 69.79p 67.17p 69.79p 9405
23/02/2016 69.79p 74.15p 66.30p 69.79p 28369
22/02/2016 65.43p 72.40p 61.94p 69.79p 63288
19/02/2016 76.33p 80.26p 64.55p 65.43p 54175
18/02/2016 65.43p 68.04p 61.06p 65.43p 40501
17/02/2016 65.43p 68.74p 63.86p 65.43p 30485
16/02/2016 71.97p 73.28p 61.50p 65.43p 73585
15/02/2016 80.69p 80.69p 69.79p 74.15p 41561
12/02/2016 63.24p 74.15p 63.24p 71.97p 53551
11/02/2016 76.33p 76.33p 61.63p 65.43p 135084
10/02/2016 78.51p 78.51p 75.02p 76.33p 34939
09/02/2016 87.23p 87.23p 78.16p 78.51p 90475
08/02/2016 89.41p 91.60p 82.87p 85.05p 72928
05/02/2016 80.69p 95.96p 80.69p 89.41p 70127
04/02/2016 85.05p 85.05p 78.73p 80.69p 78411
03/02/2016 85.05p 85.05p 82.87p 85.05p 7308
02/02/2016 85.05p 85.05p 83.31p 85.05p 9328
01/02/2016 85.05p 85.05p 82.92p 85.05p 24875
29/01/2016 85.05p 85.05p 82.92p 85.05p 9751
28/01/2016 91.60p 91.60p 82.87p 85.05p 25171
27/01/2016 80.69p 87.23p 80.69p 87.23p 71988
26/01/2016 85.05p 85.93p 78.51p 80.69p 31190
25/01/2016 89.41p 89.41p 87.23p 89.41p 7479
22/01/2016 87.23p 89.41p 87.23p 89.41p 12324
21/01/2016 87.23p 87.23p 84.62p 87.23p 4305
20/01/2016 89.41p 89.41p 83.74p 87.23p 41201
19/01/2016 89.41p 92.47p 87.24p 89.41p 32264
18/01/2016 91.60p 93.25p 89.41p 89.41p 15928
15/01/2016 89.41p 93.25p 89.41p 91.60p 21967
14/01/2016 89.41p 94.21p 89.41p 89.41p 69994
13/01/2016 93.78p 93.78p 89.41p 89.41p 57190
12/01/2016 98.14p 100.32p 91.60p 93.78p 82781
11/01/2016 91.60p 101.98p 91.60p 95.96p 139480
08/01/2016 89.41p 97.96p 88.98p 91.60p 149123
07/01/2016 89.41p 91.55p 88.19p 89.41p 52200
06/01/2016 93.78p 100.32p 89.89p 93.78p 102853
05/01/2016 93.78p 99.45p 90.55p 93.78p 109085
04/01/2016 102.50p 102.50p 95.96p 98.14p 48868
31/12/2015 102.50p 102.76p 100.32p 102.50p 31057
30/12/2015 106.86p 108.17p 99.45p 102.50p 96506
29/12/2015 115.59p 115.59p 97.70p 106.86p 218072
24/12/2015 115.59p 122.13p 109.04p 115.59p 59511
23/12/2015 115.59p 120.38p 109.92p 115.59p 62637
22/12/2015 113.40p 122.13p 111.66p 115.59p 133889
21/12/2015 106.86p 116.02p 104.68p 113.40p 212349
18/12/2015 109.04p 109.04p 102.50p 106.86p 88277
17/12/2015 109.04p 112.10p 105.99p 109.04p 133060
16/12/2015 117.77p 120.03p 109.04p 111.66p 123384
15/12/2015 113.40p 121.17p 112.10p 117.77p 74318
14/12/2015 115.59p 117.59p 111.66p 113.40p 146174
11/12/2015 117.77p 121.95p 112.53p 115.59p 765935
10/12/2015 141.76p 141.76p 130.85p 133.03p 59792
09/12/2015 150.48p 152.66p 140.45p 141.76p 51193
08/12/2015 152.66p 156.15p 148.30p 150.48p 53091
07/12/2015 146.12p 157.02p 130.85p 152.66p 155963
04/12/2015 146.12p 155.06p 145.24p 146.12p 69835
03/12/2015 154.84p 155.28p 139.57p 146.12p 107659
02/12/2015 137.39p 156.15p 137.39p 154.84p 123164
01/12/2015 139.57p 148.95p 132.40p 137.39p 192223
30/11/2015 126.49p 142.63p 126.27p 139.57p 117313
27/11/2015 122.13p 134.34p 122.13p 126.49p 140393
26/11/2015 133.03p 138.68p 117.33p 122.13p 192221
25/11/2015 117.77p 126.36p 115.15p 119.95p 45955
24/11/2015 119.95p 122.13p 114.28p 117.77p 26501
23/11/2015 115.59p 128.41p 115.15p 119.95p 70799
20/11/2015 106.86p 115.59p 104.68p 115.59p 43101
19/11/2015 111.22p 111.22p 98.14p 106.86p 25211
18/11/2015 115.59p 115.59p 109.04p 111.22p 33548
17/11/2015 139.57p 139.57p 113.40p 115.59p 183726
16/11/2015 106.86p 117.77p 106.86p 117.77p 70347
13/11/2015 109.04p 112.53p 106.43p 106.86p 49303
12/11/2015 109.04p 112.53p 105.55p 109.04p 33454
11/11/2015 113.40p 116.02p 109.04p 109.04p 37780
10/11/2015 111.22p 116.02p 109.48p 113.40p 112841
09/11/2015 109.04p 119.51p 102.06p 111.22p 79592
06/11/2015 106.86p 116.89p 104.86p 106.86p 175684
05/11/2015 100.32p 109.91p 100.32p 106.86p 150468
04/11/2015 102.50p 104.24p 97.70p 100.32p 70444
03/11/2015 104.68p 107.30p 97.70p 102.50p 57707
02/11/2015 102.50p 113.40p 93.34p 104.68p 260960
30/10/2015 91.60p 109.91p 91.60p 102.50p 177636
29/10/2015 89.41p 94.21p 88.11p 91.60p 31866
28/10/2015 93.78p 94.04p 89.52p 91.60p 59162
27/10/2015 100.32p 104.17p 91.60p 93.78p 246004
26/10/2015 91.60p 91.60p 88.11p 91.60p 6550
23/10/2015 89.41p 91.60p 85.05p 91.60p 8166
22/10/2015 89.41p 91.42p 82.87p 89.41p 46170
21/10/2015 93.78p 95.78p 87.23p 89.41p 56119
20/10/2015 93.78p 104.51p 90.29p 93.78p 68900
19/10/2015 98.14p 100.14p 91.60p 93.78p 72705
16/10/2015 106.86p 113.23p 92.12p 98.14p 306594
15/10/2015 126.49p 130.68p 88.98p 106.86p 305902
14/10/2015 126.49p 129.11p 126.49p 126.49p 1727
13/10/2015 126.49p 129.11p 116.02p 126.49p 2977
12/10/2015 139.57p 142.41p 123.44p 126.49p 4826
09/10/2015 137.39p 152.49p 130.85p 139.57p 32373
08/10/2015 143.94p 151.79p 127.14p 137.39p 23363
07/10/2015 130.85p 148.30p 130.85p 143.94p 30270
06/10/2015 139.57p 141.97p 126.49p 128.67p 35689
05/10/2015 163.56p 180.57p 130.85p 139.57p 127687
02/10/2015 135.21p 164.58p 131.46p 163.56p 80741
01/10/2015 104.68p 129.98p 104.68p 126.49p 40078
30/09/2015 87.23p 107.21p 87.23p 104.68p 17264
29/09/2015 76.33p 79.34p 71.53p 76.33p 2018
28/09/2015 74.15p 82.00p 69.79p 76.33p 16077
25/09/2015 76.33p 80.69p 71.10p 74.15p 16788
24/09/2015 61.06p 82.00p 61.06p 76.33p 22023
23/09/2015 82.87p 87.23p 81.13p 82.87p 5720
22/09/2015 82.87p 85.84p 79.73p 82.87p 3379
21/09/2015 82.87p 85.93p 79.38p 82.87p 336
18/09/2015 89.41p 89.41p 79.38p 82.87p 9686
17/09/2015 89.41p 89.41p 89.41p 89.41p 0
16/09/2015 89.41p 89.41p 89.41p 89.41p 0
15/09/2015 89.41p 89.41p 89.41p 89.41p 0
14/09/2015 91.60p 91.60p 83.74p 89.41p 1433
11/09/2015 91.60p 91.60p 90.72p 91.60p 430
10/09/2015 91.60p 91.60p 91.60p 91.60p 0
09/09/2015 91.60p 91.60p 87.23p 91.60p 803
08/09/2015 85.05p 91.60p 84.62p 91.60p 3954
07/09/2015 85.05p 87.23p 84.62p 85.05p 4034
04/09/2015 85.05p 85.05p 84.62p 85.05p 408
03/09/2015 85.05p 85.27p 85.05p 85.05p 1146
02/09/2015 85.05p 85.05p 82.87p 85.05p 20
01/09/2015 85.05p 85.93p 82.87p 85.05p 2569
28/08/2015 82.87p 85.49p 78.51p 85.05p 8195
27/08/2015 82.87p 84.62p 82.87p 82.87p 592
26/08/2015 82.87p 82.87p 82.87p 82.87p 0
25/08/2015 78.51p 83.70p 77.06p 82.87p 1671
24/08/2015 85.05p 85.05p 74.15p 76.33p 12330
21/08/2015 89.41p 89.41p 80.69p 85.05p 4069
20/08/2015 89.41p 89.41p 87.23p 89.41p 5698
19/08/2015 89.41p 90.72p 87.23p 89.41p 3041
18/08/2015 98.14p 98.14p 87.23p 89.41p 7548
17/08/2015 98.14p 98.14p 91.60p 98.14p 1374
14/08/2015 98.14p 98.14p 91.60p 98.14p 646
13/08/2015 98.14p 98.14p 91.60p 98.14p 3105
12/08/2015 100.32p 100.32p 95.96p 98.14p 2927
11/08/2015 100.32p 100.32p 95.96p 100.32p 1394
10/08/2015 100.32p 101.10p 100.32p 100.32p 186
07/08/2015 100.32p 101.10p 100.32p 100.32p 891
06/08/2015 104.68p 104.68p 95.96p 100.32p 1322
05/08/2015 104.68p 104.68p 95.96p 100.32p 1825
04/08/2015 104.68p 104.68p 95.96p 104.68p 2421
03/08/2015 98.14p 104.68p 91.60p 104.68p 5371
31/07/2015 106.86p 106.86p 100.32p 106.86p 532
30/07/2015 106.86p 106.86p 100.32p 106.86p 3831
29/07/2015 100.32p 108.17p 100.32p 106.86p 3446
28/07/2015 106.86p 106.86p 89.85p 100.32p 7977
27/07/2015 109.04p 113.06p 104.68p 106.86p 4543
24/07/2015 113.40p 120.38p 109.04p 109.04p 6731
23/07/2015 109.04p 113.40p 109.04p 113.40p 1521
22/07/2015 109.04p 112.53p 107.08p 109.04p 3495
21/07/2015 115.59p 116.02p 115.59p 115.59p 162
20/07/2015 126.49p 126.49p 115.59p 115.59p 1720
17/07/2015 126.49p 126.49p 122.13p 126.49p 27
16/07/2015 126.49p 126.49p 122.13p 126.49p 206
15/07/2015 126.49p 126.49p 122.13p 126.49p 384
14/07/2015 126.49p 127.36p 126.49p 126.49p 2726
13/07/2015 122.13p 128.67p 121.26p 126.49p 6079
10/07/2015 122.13p 126.49p 122.13p 122.13p 3778
09/07/2015 104.68p 127.36p 104.68p 122.13p 19186
08/07/2015 98.14p 104.68p 98.14p 104.68p 2293
07/07/2015 100.32p 104.68p 98.14p 98.14p 4120
06/07/2015 109.04p 109.04p 99.45p 100.32p 8914
03/07/2015 126.49p 127.27p 109.04p 109.04p 14820
02/07/2015 126.49p 127.36p 125.62p 126.49p 4463
01/07/2015 122.13p 126.49p 118.64p 126.49p 4451
30/06/2015 130.85p 130.85p 110.79p 122.13p 16200
29/06/2015 146.12p 148.30p 139.64p 143.94p 7448
26/06/2015 152.66p 155.97p 149.17p 150.48p 13549
25/06/2015 159.20p 159.20p 143.94p 152.66p 39150
24/06/2015 159.20p 159.20p 158.33p 159.20p 2541
23/06/2015 161.38p 161.38p 157.02p 161.38p 2328
22/06/2015 161.38p 162.69p 157.02p 161.38p 9706
19/06/2015 161.38p 162.69p 159.64p 161.38p 4374
18/06/2015 165.74p 167.93p 159.25p 161.38p 4075
17/06/2015 172.29p 172.29p 161.38p 165.74p 8713
16/06/2015 172.29p 172.29p 171.85p 172.29p 462
15/06/2015 172.29p 172.72p 172.29p 172.29p 287
12/06/2015 172.29p 172.72p 165.74p 172.29p 4157
11/06/2015 176.65p 176.65p 165.74p 172.29p 3768
10/06/2015 176.65p 176.65p 170.11p 176.65p 861
09/06/2015 176.65p 176.65p 170.11p 176.65p 287
08/06/2015 176.65p 176.65p 170.11p 176.65p 4976
05/06/2015 176.65p 176.65p 176.65p 176.65p 14
04/06/2015 176.65p 176.65p 171.63p 176.65p 2945
03/06/2015 176.65p 176.65p 176.21p 176.65p 5437
02/06/2015 174.47p 178.39p 171.85p 176.65p 17655
01/06/2015 174.47p 178.39p 174.47p 174.47p 836
29/05/2015 174.47p 178.39p 172.51p 174.47p 1440
28/05/2015 172.29p 176.65p 171.85p 176.65p 1787
27/05/2015 172.29p 172.29p 172.29p 172.29p 0
26/05/2015 172.29p 174.28p 171.85p 172.29p 3583
22/05/2015 172.29p 174.47p 172.29p 172.29p 1419
21/05/2015 176.65p 181.45p 171.81p 172.29p 5396
20/05/2015 176.65p 176.65p 171.85p 176.65p 4266
19/05/2015 176.65p 177.09p 172.29p 176.65p 8332
18/05/2015 178.83p 182.58p 171.41p 176.65p 37932

*Close Price adjusted for both dividends and splits