Rm Plc Historical Data - RM. | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Rm Plc (RM.)

73.75

0.50

(0.68%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	7.27272727273	68.75	77	68.75	14889	72.08546693	DE
4	20	37.2093023256	53.75	77	53.75	40914	63.38487529	DE
12	14.75	25	59	77	51	111202	56.01103495	DE
26	21.25	40.4761904762	52.5	77	46	93549	57.88898079	DE
52	-9.85	-11.7822966507	83.6	93.8	46	112770	60.16396294	DE
156	-159.25	-68.347639485	233	260	18.8	144050	65.65645288	DE
260	-165.25	-69.1422594142	239	310	18.8	132393	129.30789215	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	73.75	0.5	0.68	76	77	73.75	103683
1714062600	73.25	2.25	3.17	73.25	73.25	73.25	36348
1713976200	71	-0.25	-0.35	74	74	71	427
1713889800	71.25	-0.25	-0.35	71.25	71.25	71.25	17446
1713803400	71.5	2.75	4.00	70	71.5	70	14605
1713544200	68.75	0	0.00	68.75	68.75	68.75	5618
1713457800	68.75	1.5	2.23	69	69	68.75	22150
1713371400	67.25	-0.25	-0.37	67.25	67.25	67.25	13834
1713285000	67.5	-4	-5.59	67.5	67.5	67.5	74161
1713198600	71.5	4.75	7.12	70	71.5	70	39772
1712939400	66.75	-0.5	-0.74	66.75	66.75	66.75	12072
1712853000	67.25	-0.5	-0.74	67.25	67.25	67.25	10850
1712766600	67.75	2.75	4.23	67.75	67.75	67.75	54959
1712680200	65	7	12.07	60.5	70	60.5	167155
1712593800	58	-0.25	-0.43	61	61	58	8102
1712334600	58.25	0.75	1.30	60	60	58.25	7626
1712248200	57.5	3.75	6.98	56.5	57.5	56.5	123694
1712161800	53.75	0	0.00	53.75	53.75	53.75	94162
1712075400	53.75	-1.15	-2.09	53.75	53.75	53.75	33466
1711647000	54.9	1	1.86	54.9	54.9	54.9	844074
1711560600	53.9	0.4	0.75	53.9	53.9	53.9	19640
1711474200	53.5	-0.4	-0.74	51	53.5	51	182514
1711387800	53.9	0	0.00	53.9	53.9	53.9	11956
1711128600	53.9	0	0.00	53.9	53.9	53.9	6272
1711042200	53.9	0	0.00	53.9	53.9	53.9	0
1710955800	53.9	-0.1	-0.19	53.9	53.9	53.9	22359
1710869400	54	0	0.00	54	54	54	1948
1710783000	54	0	0.00	56	56	54	5070
1710523800	54	-1	-1.82	54	54	54	46477
1710437400	55	1.3	2.42	54	55	51.6	186744
1710351000	53.7	-2.1	-3.76	55	56.8	53.7	42720
1710264600	55.8	-2.2	-3.79	55.8	55.8	55.8	22204
1710178200	58	0	0.00	58	58	58	1406
1709919000	58	0	0.00	58	58	58	2484
1709832600	58	0	0.00	58	58	58	21235
1709746200	58	0.6	1.05	58	58	58	829
1709659800	57.4	0.4	0.70	55.2	57.4	55	8163
1709573400	57	0	0.00	57	57	57	1943
1709314200	57	0	0.00	57	57	57	32156
1709227800	57	0	0.00	57	57	57	76
1709141400	57	0	0.00	58	58	57	25729
1709055000	57	0	0.00	57	57	57	3971
1708968600	57	1	1.79	57	57	57	2621
1708709400	56	-1	-1.75	56	56	56	100864
1708623000	57	-1	-1.72	55.2	57	55.2	19381
1708536600	58	1.6	2.84	58	58	58	52
1708450200	56.4	-0.6	-1.05	56.2	56.4	56	17701
1708363800	57	-1	-1.72	57	57	57	20987
1708104600	58	2	3.57	56	58	56	116844
1708018200	56	1	1.82	55	56	53.4	91513
1707931800	55	0.1	0.18	55	55	55	3597470
1707845400	54.9	1.4	2.62	54.9	54.9	54.9	4142
1707759000	53.5	1.5	2.88	53.5	53.5	53.5	1554
1707499800	52	-0.8	-1.52	52.2	52.2	52	32390
1707413400	52.8	-2.1	-3.83	53	53	52.8	46917
1707327000	54.9	-4.1	-6.95	54.9	54.9	54.9	39144
1707240600	59	0.6	1.03	59	59	59	12258
1707154200	58.4	-0.6	-1.02	58.4	58.4	58.4	8173
1706895000	59	1.2	2.08	59	59	59	84
1706808600	57.8	0	0.00	57.8	57.8	57.8	902
1706722200	57.8	0	0.00	57.8	57.8	57.8	946
1706635800	57.8	0	0.00	57.8	57.8	57.8	5026
1706549400	57.8	-2.1	-3.51	57	57.8	57	46986

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