Remote Monitored Systems plc
Sector:
Information Technology,
Industry:
Electronic Equipment & Instruments
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jul 2021 |
GBX |
0.905 |
0.93 |
0.83 |
0.875 |
0.875 |
-0.03 (-3.31%)
|
14,704,762 |
| 27 Jul 2021 |
GBX |
0.915 |
1 |
0.85 |
0.905 |
0.905 |
-0.025 (-2.69%)
|
24,405,433 |
| 26 Jul 2021 |
GBX |
0.8 |
0.98 |
0.75 |
0.93 |
0.93 |
+0.13 (+16.25%)
|
21,657,029 |
| 23 Jul 2021 |
GBX |
0.75 |
0.85 |
0.702 |
0.8 |
0.8 |
-0.08 (-9.09%)
|
53,430,851 |
| 22 Jul 2021 |
GBX |
0.875 |
0.9 |
0.8 |
0.88 |
0.88 |
-0.02 (-2.22%)
|
55,722,663 |
| 21 Jul 2021 |
GBX |
0.925 |
0.95 |
0.83 |
0.9 |
0.9 |
-0.025 (-2.70%)
|
18,250,861 |
| 20 Jul 2021 |
GBX |
0.975 |
1 |
0.9 |
0.925 |
0.925 |
-0.05 (-5.13%)
|
14,231,817 |
| 19 Jul 2021 |
GBX |
0.975 |
0.98 |
0.95 |
0.975 |
0.975 |
0.0 (0.0%)
|
6,744,884 |
| 16 Jul 2021 |
GBX |
0.975 |
1.05 |
0.95 |
0.975 |
0.975 |
-0.05 (-4.88%)
|
8,169,603 |
| 15 Jul 2021 |
GBX |
0.975 |
1.05 |
0.95 |
1.025 |
1.025 |
+0.05 (+5.13%)
|
10,112,405 |
| 14 Jul 2021 |
GBX |
1.025 |
1.05 |
0.95 |
0.975 |
0.975 |
-0.051 (-4.97%)
|
20,927,106 |
| 13 Jul 2021 |
GBX |
1.025 |
1.05 |
1 |
1.026 |
1.026 |
+0.026 (+2.60%)
|
5,233,598 |
| 12 Jul 2021 |
GBX |
1.025 |
1.05 |
1 |
1 |
1 |
-0.025 (-2.44%)
|
11,246,548 |
| 9 Jul 2021 |
GBX |
1.025 |
1.05 |
1 |
1.025 |
1.025 |
-0.023 (-2.19%)
|
10,298,671 |
| 8 Jul 2021 |
GBX |
1.075 |
1.1 |
1 |
1.048 |
1.048 |
-0.002 (-0.19%)
|
12,060,119 |
| 7 Jul 2021 |
GBX |
1.075 |
1.104 |
1 |
1.05 |
1.05 |
-0.025 (-2.33%)
|
16,303,697 |
| 6 Jul 2021 |
GBX |
1.125 |
1.15 |
1 |
1.075 |
1.075 |
-0.05 (-4.44%)
|
31,630,571 |
| 5 Jul 2021 |
GBX |
1.275 |
1.3 |
1.1 |
1.125 |
1.125 |
-0.15 (-11.76%)
|
52,263,984 |
| 2 Jul 2021 |
GBX |
1.275 |
1.3 |
1.2 |
1.275 |
1.275 |
0.0 (0.0%)
|
16,900,603 |
| 1 Jul 2021 |
GBX |
1.325 |
1.35 |
1.2 |
1.275 |
1.275 |
-0.065 (-4.85%)
|
34,850,541 |
| 30 Jun 2021 |
GBX |
1.51 |
1.52 |
1.3 |
1.34 |
1.34 |
-0.16 (-10.67%)
|
60,951,417 |
| 29 Jun 2021 |
GBX |
1.475 |
1.65 |
1.4 |
1.5 |
1.5 |
+0.05 (+3.45%)
|
153,746,851 |
| 28 Jun 2021 |
GBX |
1.15 |
1.49 |
1.135 |
1.45 |
1.45 |
+0.3 (+26.09%)
|
114,157,065 |
| 25 Jun 2021 |
GBX |
1.325 |
1.34 |
1.1 |
1.15 |
1.15 |
+0.11 (+10.58%)
|
123,378,483 |
| 24 Jun 2021 |
GBX |
1.075 |
1.25 |
0.85 |
1.04 |
1.04 |
+0.165 (+18.86%)
|
99,380,806 |
| 23 Jun 2021 |
GBX |
0.875 |
0.9 |
0.8 |
0.875 |
0.875 |
-0.005 (-0.57%)
|
14,848,832 |
| 22 Jun 2021 |
GBX |
0.875 |
0.95 |
0.85 |
0.88 |
0.88 |
+0.005 (+0.57%)
|
14,806,238 |
| 21 Jun 2021 |
GBX |
0.925 |
0.95 |
0.85 |
0.875 |
0.875 |
-0.035 (-3.85%)
|
29,537,413 |
| 18 Jun 2021 |
GBX |
0.875 |
0.95 |
0.85 |
0.91 |
0.91 |
+0.035 (+4.00%)
|
17,703,322 |
| 17 Jun 2021 |
GBX |
0.95 |
1 |
0.85 |
0.875 |
0.875 |
-0.124 (-12.41%)
|
49,937,226 |
