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 |
| 16 Jun 2021 |
GBX |
1.025 |
1.05 |
0.9 |
0.999 |
0.999 |
-0.051 (-4.86%)
|
21,803,758 |
| 15 Jun 2021 |
GBX |
1.025 |
1.05 |
0.95 |
1.05 |
1.05 |
+0.025 (+2.44%)
|
25,211,931 |
| 14 Jun 2021 |
GBX |
0.975 |
1.05 |
0.96 |
1.025 |
1.025 |
+0.05 (+5.13%)
|
50,164,986 |
| 11 Jun 2021 |
GBX |
1.025 |
1.05 |
0.95 |
0.975 |
0.975 |
-0.027 (-2.69%)
|
22,508,547 |
| 10 Jun 2021 |
GBX |
0.975 |
1.05 |
0.9 |
1.002 |
1.002 |
+0.002 (+0.20%)
|
51,511,349 |
| 9 Jun 2021 |
GBX |
1.1 |
1.1 |
0.85 |
1 |
1 |
-0.25 (-20%)
|
216,089,937 |
| 8 Jun 2021 |
GBX |
1.275 |
1.3 |
1.2 |
1.25 |
1.25 |
0.0 (0.0%)
|
14,844,353 |
| 7 Jun 2021 |
GBX |
1.275 |
1.3 |
1.2 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
19,459,194 |
| 4 Jun 2021 |
GBX |
1.325 |
1.34 |
1.25 |
1.3 |
1.3 |
-0.025 (-1.89%)
|
22,325,077 |
| 3 Jun 2021 |
GBX |
1.35 |
1.4 |
1.3 |
1.325 |
1.325 |
-0.005 (-0.38%)
|
8,177,610 |
| 2 Jun 2021 |
GBX |
1.35 |
1.4 |
1.3 |
1.33 |
1.33 |
+0.02 (+1.53%)
|
17,406,093 |
| 1 Jun 2021 |
GBX |
1.3 |
1.45 |
1.25 |
1.31 |
1.31 |
+0.02 (+1.55%)
|
24,942,558 |
| 28 May 2021 |
GBX |
1.325 |
1.35 |
1.25 |
1.29 |
1.29 |
-0.035 (-2.64%)
|
27,272,121 |
| 27 May 2021 |
GBX |
1.325 |
1.35 |
1.25 |
1.325 |
1.325 |
-0.005 (-0.38%)
|
16,975,606 |
| 26 May 2021 |
GBX |
1.275 |
1.45 |
1.249 |
1.33 |
1.33 |
+0.08 (+6.40%)
|
37,575,838 |
| 25 May 2021 |
GBX |
1.275 |
1.3 |
1.2 |
1.25 |
1.25 |
-0.025 (-1.96%)
|
28,334,380 |
| 24 May 2021 |
GBX |
1.3 |
1.35 |
1.25 |
1.275 |
1.275 |
-0.05 (-3.77%)
|
23,219,051 |
| 21 May 2021 |
GBX |
1.275 |
1.35 |
1.2 |
1.325 |
1.325 |
+0.05 (+3.92%)
|
15,699,035 |
| 20 May 2021 |
GBX |
1.325 |
1.35 |
1.25 |
1.275 |
1.275 |
-0.027 (-2.07%)
|
15,497,341 |
| 19 May 2021 |
GBX |
1.325 |
1.35 |
1.25 |
1.302 |
1.302 |
-0.023 (-1.74%)
|
23,148,653 |
| 18 May 2021 |
GBX |
1.375 |
1.4 |
1.3 |
1.325 |
1.325 |
-0.069 (-4.95%)
|
17,621,312 |
| 17 May 2021 |
GBX |
1.425 |
1.5 |
1.335 |
1.394 |
1.394 |
-0.106 (-7.07%)
|
40,707,360 |
| 14 May 2021 |
GBX |
1.5 |
1.525 |
1.4 |
1.5 |
1.5 |
+0.04 (+2.74%)
|
14,780,872 |
| 13 May 2021 |
GBX |
1.425 |
1.503 |
1.3 |
1.46 |
1.46 |
+0.01 (+0.69%)
|
27,365,395 |
| 12 May 2021 |
GBX |
1.45 |
1.655 |
1.4 |
1.45 |
1.45 |
+0.075 (+5.45%)
|
133,597,715 |
| 11 May 2021 |
GBX |
1.2 |
1.475 |
1.14 |
1.375 |
1.375 |
+0.175 (+14.58%)
|
78,131,970 |
| 10 May 2021 |
GBX |
1.25 |
1.3 |
1.15 |
1.2 |
1.2 |
+0.02 (+1.69%)
|
29,646,054 |
| 7 May 2021 |
GBX |
1.225 |
1.3 |
1.1 |
1.18 |
1.18 |
-0.02 (-1.67%)
|
59,817,926 |
| 6 May 2021 |
GBX |
1.375 |
1.4 |
1.2 |
1.2 |
1.2 |
-0.175 (-12.73%)
|
53,807,787 |
| 5 May 2021 |
GBX |
1.225 |
1.4 |
1.05 |
1.375 |
1.375 |
-0.145 (-9.54%)
|
145,165,503 |
