Remote Monitored Systems plc
Sector:
Information Technology,
Industry:
Electronic Equipment & Instruments
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Oct 2021 |
GBX |
0.765 |
0.78 |
0.73 |
0.76 |
0.76 |
-0.005 (-0.65%)
|
17,697,950 |
| 20 Oct 2021 |
GBX |
0.775 |
0.8 |
0.73 |
0.765 |
0.765 |
-0.01 (-1.29%)
|
4,169,908 |
| 19 Oct 2021 |
GBX |
0.775 |
0.779 |
0.72 |
0.775 |
0.775 |
0.0 (0.0%)
|
7,987,729 |
| 18 Oct 2021 |
GBX |
0.775 |
0.8 |
0.758 |
0.775 |
0.775 |
0.0 (0.0%)
|
8,482,280 |
| 15 Oct 2021 |
GBX |
0.775 |
0.784 |
0.75 |
0.775 |
0.775 |
0.0 (0.0%)
|
10,180,765 |
| 14 Oct 2021 |
GBX |
0.775 |
0.8 |
0.75 |
0.775 |
0.775 |
-0.01 (-1.27%)
|
13,178,214 |
| 13 Oct 2021 |
GBX |
0.775 |
0.8 |
0.73 |
0.785 |
0.785 |
+0.035 (+4.67%)
|
17,567,393 |
| 12 Oct 2021 |
GBX |
0.775 |
0.779 |
0.7 |
0.75 |
0.75 |
-0.025 (-3.23%)
|
9,594,394 |
| 11 Oct 2021 |
GBX |
0.79 |
0.8 |
0.75 |
0.775 |
0.775 |
-0.015 (-1.90%)
|
6,881,051 |
| 8 Oct 2021 |
GBX |
0.775 |
0.8 |
0.7 |
0.79 |
0.79 |
+0.015 (+1.94%)
|
16,572,140 |
| 7 Oct 2021 |
GBX |
0.765 |
0.8 |
0.75 |
0.775 |
0.775 |
+0.01 (+1.31%)
|
7,089,933 |
| 6 Oct 2021 |
GBX |
0.825 |
0.85 |
0.75 |
0.765 |
0.765 |
-0.05 (-6.13%)
|
16,853,314 |
| 5 Oct 2021 |
GBX |
0.785 |
0.925 |
0.76 |
0.815 |
0.815 |
+0.113 (+16.10%)
|
62,919,462 |
| 4 Oct 2021 |
GBX |
0.675 |
0.8 |
0.65 |
0.702 |
0.702 |
+0.027 (+4.00%)
|
22,762,855 |
| 1 Oct 2021 |
GBX |
0.715 |
0.75 |
0.65 |
0.675 |
0.675 |
-0.04 (-5.59%)
|
11,268,662 |
| 30 Sep 2021 |
GBX |
0.735 |
0.754 |
0.65 |
0.715 |
0.715 |
-0.02 (-2.72%)
|
12,262,092 |
| 29 Sep 2021 |
GBX |
0.735 |
0.75 |
0.72 |
0.735 |
0.735 |
-0.02 (-2.65%)
|
7,510,925 |
| 28 Sep 2021 |
GBX |
0.775 |
0.78 |
0.728 |
0.755 |
0.755 |
-0.02 (-2.58%)
|
4,075,156 |
| 27 Sep 2021 |
GBX |
0.775 |
0.8 |
0.7 |
0.775 |
0.775 |
0.0 (0.0%)
|
11,148,355 |
| 24 Sep 2021 |
GBX |
0.76 |
0.8 |
0.75 |
0.775 |
0.775 |
+0.015 (+1.97%)
|
10,846,500 |
| 23 Sep 2021 |
GBX |
0.785 |
0.8 |
0.75 |
0.76 |
0.76 |
-0.025 (-3.18%)
|
8,023,393 |
| 22 Sep 2021 |
GBX |
0.785 |
0.8 |
0.75 |
0.785 |
0.785 |
-0.005 (-0.63%)
|
12,780,390 |
| 21 Sep 2021 |
GBX |
0.824 |
0.824 |
0.75 |
0.79 |
0.79 |
+0.005 (+0.64%)
|
17,839,893 |
| 20 Sep 2021 |
GBX |
0.875 |
0.9 |
0.775 |
0.785 |
0.785 |
-0.09 (-10.29%)
|
15,383,291 |
| 17 Sep 2021 |
GBX |
0.815 |
0.9 |
0.811 |
0.875 |
0.875 |
+0.04 (+4.79%)
|
11,968,904 |
| 16 Sep 2021 |
GBX |
0.875 |
0.9 |
0.83 |
0.835 |
0.835 |
-0.04 (-4.57%)
|
9,624,063 |
| 15 Sep 2021 |
GBX |
0.875 |
0.9 |
0.83 |
0.875 |
0.875 |
0.0 (0.0%)
|
14,673,889 |
| 14 Sep 2021 |
GBX |
0.875 |
0.95 |
0.83 |
0.875 |
0.875 |
-0.005 (-0.57%)
|
15,584,800 |
| 13 Sep 2021 |
GBX |
0.877 |
0.9 |
0.853 |
0.88 |
0.88 |
-0.005 (-0.56%)
|
1,361,907 |
| 10 Sep 2021 |
GBX |
0.915 |
0.93 |
0.85 |
0.885 |
0.885 |
-0.03 (-3.28%)
|
15,920,257 |
