Rm Plc Historical Data - RM. | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Rm Plc (RM.)
Rm Plc (RM.) Historical

Rm Plc (RM.)

76.25

-1.00

(-1.29%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	0.993377483444	75.5	80.5	73	142912	78.46414022	DE
4	-3.75	-4.6875	80	80.5	73	44096	78.29584087	DE
12	-6.75	-8.13253012048	83	84	73	24108	79.06457966	DE
26	-28.75	-27.380952381	105	105	71.5	31931	82.07544646	DE
52	27.1	55.1373346897	49.15	105	46	71553	68.15477841	DE
156	-120.75	-61.2944162437	197	210	18.8	143753	59.43206298	DE
260	-228.75	-75	305	305	18.8	113505	99.62147182	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	76.25	-1	-1.29	74	80.5	73	50567
1732210200	77.25	0.25	0.32	74.5	77.25	74	13329
1732123800	77	3.5	4.76	77	77	77	42063
1732037400	73.5	-5.75	-7.26	75.5	75.5	73.5	51360
1731951000	79.25	0.25	0.32	79.25	79.25	79.25	28109
1731691800	79	3	3.95	75.5	79	75.5	579700
1731605400	76	-0.5	-0.65	77.5	77.5	75.5	48705
1731519000	76.5	0.25	0.33	76.5	76.5	76.5	2040
1731432600	76.25	-2.75	-3.48	75.5	76.25	75.5	6254
1731346200	79	2.5	3.27	75.5	79	75.5	1547
1731087000	76.5	-1.25	-1.61	78	78	76	32085
1731000600	77.75	-1.5	-1.89	77.75	77.75	77.75	7562
1730914200	79.25	0	0.00	79.25	79.25	79.25	919
1730827800	79.25	0	0.00	79.25	79.25	79.25	8208
1730741400	79.25	0	0.00	79.25	79.25	79.25	0
1730482200	79.25	0	0.00	79.25	79.25	79.25	1939
1730395800	79.25	0	0.00	79.25	79.25	79.25	31289
1730309400	79.25	0	0.00	79.25	79.25	79.25	0
1730223000	79.25	0	0.00	77	79.25	77	15992
1730136600	79.25	-0.75	-0.94	77	79.25	77	7235
1729873800	80	0.25	0.31	80	80	80	3579
1729787400	79.75	0	0.00	79.75	79.75	79.75	1551
1729701000	79.75	-1	-1.24	77	82.5	77	6047
1729614600	80.75	0.5	0.62	80.75	80.75	80.75	4825
1729528200	80.25	0	0.00	83.5	83.5	80.25	22225
1729269000	80.25	-0.75	-0.93	80.25	80.25	80.25	19239
1729182600	81	0	0.00	81	81	81	6784
1729096200	81	-3	-3.57	81	81	81	6165
1729009800	84	3	3.70	84	84	84	7036
1728923400	81	3.25	4.18	81	81	81	24675
1728664200	77.75	-3.25	-4.01	77.75	77.75	77.75	4748
1728577800	81	2	2.53	81	81	81	3107
1728491400	79	-1.5	-1.86	77	80	77	40302
1728405000	80.5	-0.25	-0.31	80.5	80.5	80.5	12801
1728318600	80.75	1.75	2.22	80.75	80.75	80.75	12237
1728059400	79	0	0.00	78.5	79	78.5	23990
1727973000	79	0.5	0.64	79	79	79	2106
1727886600	78.5	-2.5	-3.09	78.5	78.5	78.5	36621
1727800200	81	0.5	0.62	78.5	81	78.5	18218
1727713800	80.5	-0.25	-0.31	80.5	80.5	80.5	724
1727454600	80.75	-0.5	-0.62	80.75	80.75	80.75	2564
1727368200	81.25	0.5	0.62	84	84	81.25	6
1727281800	80.75	2.25	2.87	80.75	80.75	80.75	15715
1727195400	78.5	-2.25	-2.79	77	78.5	77	15518
1727109000	80.75	1.25	1.57	80.75	80.75	80.75	1794
1726849800	79.5	-1	-1.24	79	79.5	79	22575
1726763400	80.5	0	0.00	80.5	80.5	80.5	20102
1726677000	80.5	0.5	0.63	80.5	80.5	80.5	0
1726590600	80	1.75	2.24	80	80	80	7146
1726504200	78.25	0.25	0.32	79	79	77.5	16134
1726245000	78	-0.25	-0.32	78	78	78	114
1726158600	78.25	-1.75	-2.19	78.25	78.25	78.25	5572
1726072200	80	-0.5	-0.62	80	80.5	80	39261
1725985800	80.5	0	0.00	84	84	80.5	10091
1725899400	80.5	0.75	0.94	78	80.5	78	98441
1725640200	79.75	2.75	3.57	79.5	79.75	79.5	2513
1725553800	77	-3.75	-4.64	77	77	77	3231
1725467400	80.75	0	0.00	80.75	80.75	80.75	589
1725381000	80.75	-1.25	-1.52	80.75	80.75	80.75	252
1725294600	82	0	0.00	78	82	78	1502
1725035400	82	1.25	1.55	83	83	82	72141
1724949000	80.75	0	0.00	80.75	80.75	80.75	48600
1724862600	80.75	-0.5	-0.62	80.75	80.75	80.75	47929
1724776200	81.25	-0.5	-0.61	81	81.25	81	47885
1724430600	81.75	1	1.24	80.5	81.75	80.5	31187

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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