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
15/05/2015 178.83p 178.83p 170.11p 172.29p 7443
14/05/2015 178.83p 191.91p 170.98p 178.83p 29464
13/05/2015 167.93p 183.19p 167.93p 174.47p 10295
12/05/2015 161.38p 174.47p 161.38p 167.93p 11660
11/05/2015 161.38p 164.87p 160.51p 161.38p 1662
08/05/2015 161.38p 164.87p 159.64p 161.38p 4819
07/05/2015 165.74p 167.66p 158.33p 159.20p 22259
06/05/2015 165.74p 166.62p 161.38p 161.38p 15998
05/05/2015 165.74p 166.57p 161.99p 165.74p 6044
01/05/2015 165.74p 166.57p 161.99p 165.74p 1492
30/04/2015 165.74p 165.74p 162.04p 165.74p 425
29/04/2015 165.74p 166.62p 161.99p 165.74p 607
28/04/2015 165.74p 170.11p 161.38p 165.74p 11178
27/04/2015 172.29p 172.29p 162.26p 165.74p 16849
24/04/2015 172.29p 172.72p 170.11p 172.29p 4764
23/04/2015 176.65p 176.65p 170.11p 172.29p 3394
22/04/2015 176.65p 176.65p 170.98p 176.65p 4114
21/04/2015 176.65p 181.45p 174.47p 176.65p 5085
20/04/2015 174.47p 187.55p 170.98p 187.55p 9300
17/04/2015 174.47p 180.57p 170.98p 174.47p 29662
16/04/2015 174.47p 177.96p 167.49p 174.47p 28563
15/04/2015 161.38p 183.19p 161.38p 174.47p 45791
14/04/2015 161.38p 165.13p 157.02p 161.38p 14998
13/04/2015 161.38p 165.57p 159.64p 161.38p 22558
10/04/2015 161.38p 163.04p 159.64p 161.38p 9944
09/04/2015 161.38p 161.99p 159.64p 161.38p 18241
08/04/2015 161.38p 162.26p 159.64p 161.38p 15374
07/04/2015 161.38p 163.13p 159.38p 161.38p 15021
02/04/2015 159.20p 162.26p 157.02p 161.38p 14670
01/04/2015 163.56p 165.74p 157.02p 159.20p 27291
31/03/2015 170.11p 170.98p 158.77p 163.56p 25975
30/03/2015 170.11p 172.72p 165.74p 170.11p 18309
27/03/2015 170.11p 171.85p 167.05p 170.11p 22502
26/03/2015 170.11p 174.47p 166.62p 170.11p 10843
25/03/2015 176.65p 176.65p 166.18p 170.11p 17515
24/03/2015 176.65p 176.65p 170.98p 176.65p 10910
23/03/2015 174.47p 177.52p 173.38p 176.65p 24993
20/03/2015 170.11p 177.52p 167.93p 174.47p 15575
19/03/2015 170.11p 174.47p 170.11p 170.11p 21741
18/03/2015 174.47p 176.74p 170.46p 174.47p 23258
17/03/2015 165.74p 181.01p 164.44p 174.47p 58058
16/03/2015 159.20p 170.11p 157.50p 165.74p 67313
13/03/2015 159.20p 160.07p 157.02p 159.20p 26824
12/03/2015 167.93p 167.93p 157.02p 159.20p 24562
11/03/2015 167.93p 167.93p 161.56p 167.93p 35511
10/03/2015 170.11p 171.37p 157.02p 167.93p 256375
09/03/2015 200.64p 200.64p 200.64p 200.64p 0
06/03/2015 200.64p 200.64p 197.85p 200.64p 35
05/03/2015 200.64p 200.64p 197.93p 200.64p 1785
04/03/2015 200.64p 200.64p 192.35p 200.64p 107
03/03/2015 200.64p 200.64p 192.79p 200.64p 573
02/03/2015 200.64p 200.64p 194.53p 200.64p 4024
27/02/2015 200.64p 200.64p 198.81p 200.64p 7000
26/02/2015 196.28p 202.38p 191.91p 200.64p 12055
25/02/2015 196.28p 209.36p 191.91p 196.28p 4115
24/02/2015 196.28p 200.64p 191.91p 191.91p 6561
23/02/2015 191.91p 198.89p 183.19p 196.28p 24425
20/02/2015 191.91p 196.28p 191.91p 191.91p 5917
19/02/2015 191.91p 200.64p 188.43p 191.91p 16547
18/02/2015 191.91p 199.77p 184.94p 191.91p 11780
17/02/2015 191.91p 207.62p 185.81p 191.91p 18554
16/02/2015 183.19p 183.19p 178.83p 183.19p 7107
13/02/2015 183.19p 183.19p 175.78p 183.19p 12467
12/02/2015 183.19p 188.34p 183.19p 183.19p 632
11/02/2015 183.19p 188.43p 176.21p 183.19p 1299
10/02/2015 191.91p 191.91p 183.19p 183.19p 3980
09/02/2015 200.64p 200.64p 184.94p 191.91p 3888
06/02/2015 200.64p 200.64p 191.94p 200.64p 540
05/02/2015 200.64p 200.64p 192.35p 200.64p 1646
04/02/2015 200.64p 209.36p 192.44p 200.64p 6713
03/02/2015 200.64p 200.64p 192.44p 200.64p 2806
02/02/2015 200.64p 200.64p 191.91p 200.64p 666
30/01/2015 205.00p 205.00p 191.91p 200.64p 2103
29/01/2015 205.00p 205.00p 203.26p 205.00p 197
28/01/2015 205.00p 205.00p 200.64p 205.00p 2643
27/01/2015 209.36p 209.36p 200.64p 209.36p 95
26/01/2015 209.36p 209.36p 200.64p 209.36p 5227
23/01/2015 209.36p 209.36p 201.51p 209.36p 1671
22/01/2015 205.00p 205.00p 202.38p 205.00p 981
21/01/2015 207.18p 211.98p 202.38p 205.00p 10822
20/01/2015 207.18p 208.93p 207.18p 207.18p 119
19/01/2015 209.36p 210.23p 204.13p 207.18p 4091
16/01/2015 209.36p 211.11p 204.13p 209.36p 768
15/01/2015 209.36p 211.89p 209.36p 209.36p 2120
14/01/2015 209.36p 211.98p 209.36p 209.36p 2766
13/01/2015 218.09p 222.45p 204.13p 209.36p 20150
12/01/2015 222.45p 229.60p 209.36p 213.72p 29894
09/01/2015 200.64p 226.81p 191.91p 209.36p 33365
08/01/2015 200.64p 224.19p 200.64p 200.64p 4888
07/01/2015 200.64p 224.19p 196.28p 200.64p 12369
06/01/2015 200.64p 221.57p 200.64p 200.64p 3800
05/01/2015 200.64p 204.13p 200.64p 200.64p 627
02/01/2015 200.64p 200.64p 193.31p 200.64p 3171
31/12/2014 196.28p 199.77p 196.28p 196.28p 134
30/12/2014 196.28p 199.77p 196.28p 196.28p 346
29/12/2014 196.28p 196.28p 196.28p 196.28p 0
24/12/2014 196.28p 199.77p 180.57p 196.28p 1324
23/12/2014 196.28p 196.28p 196.28p 196.28p 0
22/12/2014 196.28p 199.77p 180.57p 196.28p 878
19/12/2014 196.28p 199.77p 179.92p 196.28p 2655
18/12/2014 200.64p 204.13p 179.92p 196.28p 4748
17/12/2014 200.64p 200.64p 181.27p 200.64p 141
16/12/2014 205.00p 205.00p 181.01p 200.64p 512
15/12/2014 205.00p 208.49p 187.55p 205.00p 18421
12/12/2014 205.00p 205.00p 204.13p 205.00p 818
11/12/2014 209.36p 209.36p 193.66p 205.00p 621
10/12/2014 209.36p 214.42p 209.36p 209.36p 860
09/12/2014 209.36p 217.21p 196.45p 209.36p 5602
08/12/2014 213.72p 226.81p 208.49p 209.36p 14844
05/12/2014 213.72p 213.72p 200.64p 213.72p 7108
04/12/2014 218.09p 218.09p 209.36p 213.72p 4570
03/12/2014 218.09p 218.09p 209.89p 218.09p 2468
02/12/2014 226.81p 226.81p 218.09p 218.09p 7263
01/12/2014 226.81p 226.81p 223.32p 226.81p 19113
28/11/2014 226.81p 226.81p 220.27p 226.81p 6540
27/11/2014 222.45p 230.17p 218.09p 226.81p 20302
26/11/2014 218.09p 229.16p 218.09p 218.09p 4728
25/11/2014 218.09p 231.87p 210.41p 218.09p 16095
24/11/2014 213.72p 234.44p 203.04p 218.09p 50953
21/11/2014 213.72p 233.79p 209.36p 213.72p 12567
20/11/2014 209.36p 230.30p 209.36p 213.72p 23777
19/11/2014 218.09p 235.53p 209.36p 209.36p 34091
18/11/2014 235.53p 259.96p 216.34p 218.09p 59924
17/11/2014 157.02p 261.70p 157.02p 235.53p 105520

*Close Price adjusted for both dividends and splits