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
29/04/2019 0.80p 0.80p 0.70p 0.75p 1272710
26/04/2019 0.80p 0.82p 0.75p 0.80p 306644
25/04/2019 0.80p 0.83p 0.75p 0.80p 459711
24/04/2019 0.80p 0.80p 0.77p 0.80p 303119
23/04/2019 0.80p 0.83p 0.75p 0.80p 998245
18/04/2019 0.83p 0.84p 0.75p 0.80p 1567253
17/04/2019 0.75p 0.85p 0.74p 0.83p 681665
16/04/2019 0.75p 0.80p 0.74p 0.75p 667140
15/04/2019 0.75p 0.79p 0.74p 0.75p 1274716
12/04/2019 0.75p 0.79p 0.74p 0.75p 617294
11/04/2019 0.75p 0.79p 0.74p 0.75p 609990
10/04/2019 0.75p 0.79p 0.71p 0.78p 238320
09/04/2019 0.78p 0.83p 0.74p 0.75p 712436
08/04/2019 0.70p 0.84p 0.70p 0.78p 4211595
05/04/2019 0.70p 0.74p 0.70p 0.70p 370690
04/04/2019 0.70p 0.74p 0.66p 0.70p 356956
03/04/2019 0.63p 0.74p 0.62p 0.70p 2172214
02/04/2019 0.63p 0.65p 0.63p 0.63p 2181899
01/04/2019 0.75p 0.75p 0.62p 0.63p 8050086
29/03/2019 0.68p 0.80p 0.60p 0.75p 6077064
28/03/2019 0.90p 0.90p 0.85p 0.88p 1270265
27/03/2019 0.90p 0.90p 0.89p 0.90p 103730
26/03/2019 0.90p 0.90p 0.90p 0.90p 225018
25/03/2019 0.90p 0.90p 0.90p 0.90p 0
22/03/2019 0.90p 0.95p 0.89p 0.90p 575176
21/03/2019 0.90p 0.90p 0.90p 0.90p 0
20/03/2019 0.88p 0.95p 0.88p 0.90p 1280144
19/03/2019 0.88p 0.90p 0.85p 0.88p 1201328
18/03/2019 0.93p 0.95p 0.85p 0.88p 3916145
15/03/2019 1.03p 1.04p 0.90p 0.93p 4679141
14/03/2019 1.05p 1.05p 1.01p 1.03p 2007612
13/03/2019 1.05p 1.09p 1.01p 1.05p 1738186
12/03/2019 1.05p 1.10p 1.02p 1.05p 1098915
11/03/2019 1.05p 1.10p 1.02p 1.05p 926022
08/03/2019 1.13p 1.13p 1.02p 1.05p 1138410
07/03/2019 1.13p 1.15p 1.10p 1.13p 420062
06/03/2019 1.13p 1.14p 1.10p 1.13p 644124
05/03/2019 1.13p 1.14p 1.10p 1.13p 465840
04/03/2019 1.15p 1.15p 1.10p 1.13p 1542132
01/03/2019 1.15p 1.19p 1.11p 1.15p 1277214
28/02/2019 1.13p 1.19p 1.11p 1.15p 1598507
27/02/2019 1.23p 1.23p 1.11p 1.13p 2448221
26/02/2019 1.23p 1.25p 1.16p 1.23p 250685
25/02/2019 1.23p 1.25p 1.16p 1.23p 293673
22/02/2019 1.25p 1.25p 1.12p 1.23p 2279408
21/02/2019 1.30p 1.32p 1.20p 1.25p 1474334
20/02/2019 1.18p 1.44p 1.18p 1.30p 7112429
19/02/2019 1.18p 1.20p 1.16p 1.18p 1823675
18/02/2019 1.18p 1.19p 1.12p 1.18p 2623933
15/02/2019 1.15p 1.23p 1.06p 1.18p 4668196
14/02/2019 1.20p 1.20p 1.11p 1.15p 2708846
13/02/2019 1.18p 1.21p 1.15p 1.20p 4377650
12/02/2019 1.13p 1.23p 1.06p 1.18p 11935282
11/02/2019 0.95p 1.15p 0.95p 1.13p 16061080
08/02/2019 0.80p 1.00p 0.80p 0.95p 5486469
07/02/2019 0.80p 0.83p 0.77p 0.80p 142789
06/02/2019 0.83p 0.83p 0.80p 0.80p 513605
05/02/2019 0.85p 0.85p 0.80p 0.83p 540066
04/02/2019 0.88p 0.88p 0.80p 0.85p 607339
01/02/2019 0.90p 0.90p 0.85p 0.88p 748115
31/01/2019 0.90p 0.90p 0.88p 0.90p 16851
30/01/2019 0.88p 0.90p 0.86p 0.90p 558874
29/01/2019 0.95p 1.00p 0.87p 0.88p 2124577
28/01/2019 0.98p 1.02p 0.90p 0.95p 2380248
25/01/2019 0.83p 1.03p 0.83p 0.98p 12937831
24/01/2019 0.63p 0.88p 0.63p 0.83p 31161128
23/01/2019 0.63p 0.65p 0.62p 0.63p 471410
22/01/2019 0.65p 0.65p 0.62p 0.63p 1051144
21/01/2019 0.68p 0.68p 0.61p 0.65p 1206489
18/01/2019 0.63p 0.68p 0.63p 0.68p 2363377
17/01/2019 0.63p 0.65p 0.62p 0.63p 994199
16/01/2019 0.68p 0.68p 0.62p 0.63p 1190779
15/01/2019 0.68p 0.68p 0.67p 0.68p 50000
14/01/2019 0.73p 0.73p 0.63p 0.68p 3750643
11/01/2019 0.73p 0.74p 0.67p 0.73p 5985339
10/01/2019 0.73p 0.73p 0.70p 0.73p 562237
09/01/2019 0.98p 1.00p 0.72p 0.73p 8780961
08/01/2019 0.90p 0.91p 0.86p 0.88p 796219
07/01/2019 0.75p 0.91p 0.75p 0.90p 2160778
04/01/2019 0.73p 0.81p 0.70p 0.75p 2893936
03/01/2019 0.70p 0.74p 0.66p 0.70p 474845
02/01/2019 0.73p 0.74p 0.65p 0.70p 2410854
31/12/2018 0.73p 0.73p 0.70p 0.73p 141281
28/12/2018 0.73p 0.73p 0.70p 0.73p 98244
27/12/2018 0.73p 0.74p 0.70p 0.73p 369364
24/12/2018 0.75p 0.75p 0.70p 0.73p 1041023
21/12/2018 0.78p 0.78p 0.72p 0.75p 1013416
20/12/2018 0.78p 0.79p 0.76p 0.78p 200277
19/12/2018 0.83p 0.83p 0.76p 0.78p 1644878
18/12/2018 0.83p 0.83p 0.81p 0.83p 272341
17/12/2018 0.83p 0.85p 0.81p 0.83p 540602
14/12/2018 0.83p 0.85p 0.81p 0.83p 1347697
13/12/2018 0.83p 0.84p 0.75p 0.83p 4589577
12/12/2018 0.83p 0.83p 0.83p 0.83p 0
11/12/2018 0.83p 0.83p 0.79p 0.83p 468210
10/12/2018 0.88p 0.88p 0.80p 0.83p 1570626
07/12/2018 0.88p 0.89p 0.85p 0.88p 961020
06/12/2018 0.88p 0.90p 0.85p 0.88p 241934
05/12/2018 0.88p 0.90p 0.87p 0.88p 948273
04/12/2018 0.90p 0.95p 0.88p 0.88p 241419
03/12/2018 0.90p 0.90p 0.90p 0.90p 1000000
30/11/2018 0.93p 0.93p 0.87p 0.90p 1302102
29/11/2018 0.95p 0.95p 0.92p 0.93p 763583
28/11/2018 0.93p 0.98p 0.91p 0.95p 1247350
27/11/2018 1.00p 1.00p 0.91p 0.93p 1702963
26/11/2018 1.00p 1.04p 0.95p 1.00p 1120734
23/11/2018 1.00p 1.05p 0.95p 1.00p 601060
22/11/2018 1.00p 1.04p 1.00p 1.00p 740000
21/11/2018 1.03p 1.03p 0.95p 1.00p 427678
20/11/2018 1.03p 1.08p 0.96p 0.98p 804884
19/11/2018 0.93p 1.08p 0.93p 1.03p 744514
16/11/2018 0.93p 0.95p 0.93p 0.93p 456632
15/11/2018 1.00p 1.00p 0.90p 0.93p 628477
14/11/2018 1.00p 1.00p 0.95p 1.00p 915187
13/11/2018 1.05p 1.05p 0.95p 1.00p 1880569
12/11/2018 1.05p 1.05p 1.00p 1.05p 373134
09/11/2018 1.10p 1.10p 1.01p 1.05p 200299
08/11/2018 1.10p 1.10p 1.02p 1.10p 586173
07/11/2018 1.00p 1.15p 0.98p 1.10p 1913290
06/11/2018 1.00p 1.03p 0.98p 1.00p 532708
05/11/2018 0.95p 1.00p 0.94p 1.00p 891886
02/11/2018 0.95p 1.00p 0.94p 0.95p 697542
01/11/2018 0.95p 0.98p 0.93p 0.95p 692237
31/10/2018 0.98p 0.98p 0.93p 0.95p 2067471
30/10/2018 0.98p 0.98p 0.94p 0.98p 236000
29/10/2018 0.98p 1.03p 0.94p 0.98p 158119
26/10/2018 0.98p 0.98p 0.94p 0.98p 507072
25/10/2018 1.00p 1.00p 0.95p 0.98p 1122540
24/10/2018 1.00p 1.00p 0.95p 1.00p 134688
23/10/2018 0.98p 1.03p 0.94p 1.00p 604934
22/10/2018 0.98p 1.03p 0.95p 0.98p 630887
19/10/2018 0.98p 0.98p 0.95p 0.98p 345469
18/10/2018 0.98p 1.03p 0.95p 0.98p 660671
17/10/2018 0.98p 1.03p 0.95p 0.98p 1243213
16/10/2018 0.98p 1.04p 0.95p 0.98p 400800
15/10/2018 0.98p 1.04p 0.94p 0.98p 629037
12/10/2018 0.98p 1.04p 0.93p 0.98p 846384
11/10/2018 1.03p 1.03p 0.98p 0.98p 494744
10/10/2018 1.03p 1.08p 1.00p 1.03p 1553179
09/10/2018 1.03p 1.05p 1.01p 1.03p 803790
08/10/2018 1.05p 1.05p 1.01p 1.03p 1246364
05/10/2018 1.05p 1.08p 1.01p 1.05p 907472
04/10/2018 1.05p 1.08p 1.03p 1.05p 299773
03/10/2018 1.05p 1.10p 1.02p 1.05p 1236201
02/10/2018 1.08p 1.10p 1.01p 1.10p 2664955
01/10/2018 1.08p 1.15p 1.06p 1.08p 838026
28/09/2018 1.08p 1.08p 1.00p 1.08p 142386
27/09/2018 1.08p 1.14p 1.03p 1.08p 3491654
26/09/2018 1.13p 1.15p 1.05p 1.08p 1347673
25/09/2018 1.13p 1.17p 1.06p 1.13p 2095725
24/09/2018 1.18p 1.25p 1.06p 1.13p 950956
21/09/2018 1.05p 1.19p 1.05p 1.18p 1293621
20/09/2018 1.05p 1.10p 1.03p 1.05p 2125483
19/09/2018 1.08p 1.08p 1.01p 1.05p 1839861
18/09/2018 1.10p 1.10p 1.05p 1.10p 1800081
17/09/2018 1.15p 1.15p 1.06p 1.15p 1013126
14/09/2018 1.23p 1.23p 1.10p 1.15p 7839767
13/09/2018 1.20p 1.32p 1.07p 1.23p 6556830
12/09/2018 1.15p 1.19p 1.09p 1.15p 835046
11/09/2018 1.15p 1.22p 1.09p 1.15p 364017
10/09/2018 1.13p 1.17p 1.08p 1.15p 2316039
07/09/2018 1.18p 1.18p 1.13p 1.13p 1318372
06/09/2018 1.10p 1.30p 1.10p 1.18p 5175547
05/09/2018 1.10p 1.13p 1.02p 1.10p 693073
04/09/2018 1.10p 1.10p 1.02p 1.10p 174325
03/09/2018 1.10p 1.10p 1.00p 1.10p 1112027
31/08/2018 1.10p 1.10p 1.00p 1.10p 989947
30/08/2018 1.10p 1.20p 1.02p 1.10p 1286980
29/08/2018 1.00p 1.14p 1.00p 1.10p 1356874
28/08/2018 1.00p 1.09p 0.91p 1.00p 1610535
24/08/2018 1.00p 1.01p 0.91p 1.00p 273243
23/08/2018 1.00p 1.01p 0.91p 1.00p 481845
22/08/2018 1.00p 1.03p 0.92p 1.00p 229070
21/08/2018 1.10p 1.14p 0.91p 1.00p 1373335
20/08/2018 1.10p 1.15p 1.00p 1.10p 1480955
17/08/2018 1.10p 1.15p 1.00p 1.10p 683898
16/08/2018 1.00p 1.25p 0.98p 1.10p 1991507
15/08/2018 1.03p 1.08p 0.96p 1.00p 775299
14/08/2018 1.13p 1.15p 0.97p 1.03p 1047102
13/08/2018 0.95p 1.20p 0.92p 1.13p 2543665
10/08/2018 0.95p 0.98p 0.92p 0.95p 231529
09/08/2018 1.00p 1.00p 0.90p 0.95p 1508600
08/08/2018 0.98p 0.99p 0.92p 0.98p 584296
07/08/2018 0.98p 1.00p 0.92p 0.98p 448166
06/08/2018 0.98p 1.03p 0.92p 0.98p 1158656
03/08/2018 1.03p 1.04p 0.93p 0.98p 520978
02/08/2018 1.03p 1.03p 1.00p 1.03p 230892
01/08/2018 1.05p 1.09p 0.95p 1.03p 1834137
31/07/2018 1.10p 1.10p 1.02p 1.05p 628325
30/07/2018 1.15p 1.17p 1.10p 1.10p 320705
27/07/2018 1.15p 1.19p 1.11p 1.15p 751361
26/07/2018 1.10p 1.20p 1.10p 1.15p 727621
25/07/2018 1.10p 1.20p 1.08p 1.15p 765248
24/07/2018 1.10p 1.18p 1.05p 1.10p 383888
23/07/2018 1.10p 1.18p 1.05p 1.10p 294651
20/07/2018 1.10p 1.22p 1.02p 1.10p 2488820
19/07/2018 1.10p 1.15p 1.00p 1.10p 238625
18/07/2018 1.10p 1.18p 1.00p 1.10p 625576
17/07/2018 1.20p 1.20p 1.07p 1.10p 884465
16/07/2018 1.15p 1.27p 1.08p 1.20p 2952683

*Close Price adjusted for both dividends and splits