RM plc Historical Data - RM.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
RM plc (RM.GB)
RM plc (RM.GB) Historical

RM plc (RM.GB)

84.00

-1.00

(-1.18%)

Closed July 12 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.20481927711	83	85	79.3	4008	85	DE
4	-1	-1.17647058824	85	86	75	2126	83.70635816	DE
12	14	20	70	105.5	69.7	8474	90.85055467	DE
26	18	27.2727272727	66	105.5	51.5	7381	77.07387272	DE
52	-5.5	-6.14525139665	89.5	105.5	47	10069	67.31050362	DE
156	-138	-62.1621621622	222	258	18.84999	15053	63.15831339	DE
260	-148	-63.7931034483	232	309.82	18.84999	11631	99.55078313	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720711680	85	0	0.00	83	85	83	0
1720623300	85	0	0.00	83	85	83	4008
1720538880	85	0	0.00	83	85	83	0
1720452360	85	2	2.41	83	85	83	0
1720193280	83	1	1.22	83	83	82	0
1720103580	82	-3	-3.53	83	83	82	0
1720020540	85	2	2.41	83	85	83	0
1719934080	83	1	1.22	83	83	83	0
1719847500	82	-2	-2.38	84	84	81	2630
1719585240	84	0	0.00	84	87	84	0
1719502140	84	0	0.00	86	86	84	0
1719415980	84	1	1.20	84	86	84	0
1719329280	83	0	0.00	84	86	82.8	1000
1719242880	83	0	0.00	84	84	83	0
1718983740	83	-1	-1.19	84	85	83	0
1718894280	84	3	3.70	83	84	80.1	2704
1718807460	81	0	0.00	83	83	81	0
1718724540	81	0	0.00	87	87	74	0
1718634720	81	-5	-5.81	85	85	75	290
1718378940	86	-1	-1.15	88	88	85	0
1718292600	87	1	1.16	88	88	87	0
1718203020	86	2	2.38	90	90	86	0
1718119740	84	0	0.00	86	86	84	0
1718029980	84	0	0.00	84	84	84	0
1717770780	84	-6	-6.67	90	90	83	235
1717684800	90	0	0.00	90	90.85	86.7282	42098
1717600500	90	-3	-3.23	93	93	85.4	6497
1717514760	93	0	0.00	93	93	89.45	1895
1717428540	93	-2	-2.11	95	95	93	633
1717166580	95	0	0.00	95	95	93.2	1011
1717079640	95	-3	-3.06	98	98	95	0
1716993360	98	0	0.00	98	98	98	0
1716906960	98	-2	-2.00	100	100	98	8423
1716564600	100	0	0.00	100	100	100	0
1716478140	100	-2	-1.96	102	104.75	100	6863
1716388620	102	2	2.00	100	105.5	100	35960
1716302280	100	0	0.00	95	100.5	95	7000
1716215640	100	13	14.94	87	100	87	30132
1715956440	87	0	0.00	87	87	87	0
1715870040	87	0	0.00	87	88	87	5681
1715786940	87	0	0.00	87	87	85.1	759
1715700540	87	2	2.35	85	90	85	14735
1715614140	85	3	3.66	82	85	82	5000
1715355240	82	-3	-3.53	85	85	79	6000
1715265300	85	0	0.00	85	85	84.1	10459
1715182020	85	0	0.00	85	85	85	0
1715095740	85	3	3.66	82	86.12	82	11430
1714750020	82	8	10.81	74	82	74	0
1714663440	74	0	0.00	74	74	74	0
1714574280	74	0	0.00	74	74	74	0
1714487880	74	0	0.00	74	74	74	0
1714402080	74	0	0.00	74	74	72.2	1914
1714145400	74	0	0.00	74	74	74	0
1714058940	74	4	5.71	70	74	70	4150
1713972360	70	0	0.00	70	70	69.985	10000
1713886080	70	0	0.00	70	70	70	0
1713799740	70	0	0.00	70	70	69.7	7279
1713537600	70	0	0.00	70	70	70	0
1713453960	70	3	4.48	67	70	67	14539
1713365220	67	-1	-1.47	68	68	67	0
1713281160	68	0	0.00	68	68	68	0
1713192300	68	2	3.03	66	70.28	66	5470
1712936040	66	0	0.00	66	66	66	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions