livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Remote Monitored Systems - (RMS) share price history


Remote Monitored Systems share priceRMS share price tradesRMS Fundamentals watchlistADD to watchlist
Remote Monitored Systems - (RMS) share price history
Date Open High Low Close Volume
10/08/2020 0.32 0.32 0.31 0.31 1,585,668
07/08/2020 0.30 0.30 0.29 0.30 527,371
06/08/2020 0.31 0.31 0.29 0.31 1,840,184
05/08/2020 0.29 0.31 0.29 0.31 2,269,632
04/08/2020 0.29 0.29 0.29 0.29 1,125,698
03/08/2020 0.31 0.31 0.29 0.31 2,425,946
31/07/2020 0.28 0.32 0.28 0.32 3,028,866
30/07/2020 0.31 0.32 0.30 0.32 4,685,561
29/07/2020 0.31 0.39 0.30 0.33 24,163,007
28/07/2020 0.31 0.31 0.31 0.31 0
27/07/2020 0.28 0.32 0.28 0.31 3,795,676
24/07/2020 0.27 0.31 0.27 0.31 5,824,121
23/07/2020 0.34 0.34 0.27 0.31 19,092,360
22/07/2020 0.27 0.33 0.27 0.33 9,290,171
21/07/2020 0.26 0.28 0.26 0.28 1,932,874
20/07/2020 0.27 0.27 0.25 0.27 5,321,314
17/07/2020 0.28 0.28 0.25 0.28 5,279,635
16/07/2020 0.24 0.27 0.22 0.26 10,714,455
15/07/2020 0.22 0.23 0.22 0.23 1,164,059
14/07/2020 0.22 0.23 0.21 0.22 6,099,438
13/07/2020 0.25 0.27 0.20 0.22 9,885,228
10/07/2020 0.25 0.25 0.22 0.23 18,343,519
09/07/2020 0.25 0.25 0.25 0.25 2,748,636
08/07/2020 0.25 0.25 0.25 0.25 275,298
07/07/2020 0.25 0.25 0.25 0.25 1,320,014
06/07/2020 0.28 0.28 0.25 0.28 837,934
03/07/2020 0.28 0.28 0.25 0.28 1,651,112
02/07/2020 0.25 0.25 0.25 0.25 116,863
01/07/2020 0.25 0.28 0.25 0.28 1,351,272
30/06/2020 0.25 0.28 0.25 0.28 7,628,610

Remote Monitored Systems - (RMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z