Rm Plc (RM.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.75 | 8.82352941176 | 76.5 | 86 | 76.5 | 73642 | 80.5243558 | DE |
| 4 | -2.75 | -3.1976744186 | 86 | 86 | 71.5 | 46634 | 80.92683452 | DE |
| 12 | 11.25 | 15.625 | 72 | 105 | 71.5 | 75775 | 86.41212876 | DE |
| 26 | 22.05 | 36.0294117647 | 61.2 | 105 | 51 | 96555 | 67.87810761 | DE |
| 52 | -3.15 | -3.64583333333 | 86.4 | 105 | 46 | 121017 | 61.99194324 | DE |
| 156 | -161.75 | -66.0204081633 | 245 | 260 | 18.8 | 146362 | 61.55767153 | DE |
| 260 | -151.75 | -64.5744680851 | 235 | 310 | 18.8 | 132521 | 124.79669022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 77554 |
| 1721752200 | 83.25 | 0 | 0.00 | 86 | 86 | 83.25 | 16337 |
| 1721665800 | 83.25 | 3.75 | 4.72 | 84 | 84 | 83.25 | 49401 |
| 1721406600 | 79.5 | 1.75 | 2.25 | 80 | 80 | 79.5 | 163555 |
| 1721320200 | 77.75 | -3.25 | -4.01 | 77.75 | 77.75 | 77.75 | 23912 |
| 1721233800 | 81 | 6.25 | 8.36 | 76.5 | 81 | 76.5 | 115003 |
| 1721147400 | 74.75 | -9 | -10.75 | 77.5 | 77.5 | 71.5 | 178525 |
| 1721061000 | 83.75 | 0 | 0.00 | 82.5 | 83.75 | 82.5 | 135710 |
| 1720801800 | 83.75 | -1 | -1.18 | 83.75 | 83.75 | 83.75 | 11142 |
| 1720715400 | 84.75 | 0 | 0.00 | 84.75 | 84.75 | 84.75 | 20605 |
| 1720629000 | 84.75 | 0 | 0.00 | 84.75 | 84.75 | 84.75 | 7266 |
| 1720542600 | 84.75 | 0.25 | 0.30 | 84.75 | 84.75 | 84.75 | 39997 |
| 1720456200 | 84.5 | 2 | 2.42 | 84.5 | 84.5 | 84.5 | 5137 |
| 1720197000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 780 |
| 1720110600 | 82.5 | -0.5 | -0.60 | 82.5 | 82.5 | 82.5 | 3678 |
| 1720024200 | 83 | 0 | 0.00 | 83 | 83 | 83 | 49759 |
| 1719937800 | 83 | 1.5 | 1.84 | 83 | 83 | 83 | 7 |
| 1719851400 | 81.5 | -2 | -2.40 | 82 | 82 | 80 | 20491 |
| 1719592200 | 83.5 | -0.5 | -0.60 | 83.5 | 83.5 | 83.5 | 2542 |
| 1719505800 | 84 | -2 | -2.33 | 82.5 | 84 | 82.5 | 10292 |
| 1719419400 | 86 | 2 | 2.38 | 86 | 86 | 86 | 78531 |
| 1719333000 | 84 | 0 | 0.00 | 84 | 84 | 84 | 3 |
| 1719246600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1718987400 | 84 | -0.25 | -0.30 | 83.5 | 85.5 | 83 | 30260 |
| 1718901000 | 84.25 | 1.75 | 2.12 | 82.5 | 84.25 | 82.5 | 23834 |
| 1718814600 | 82.5 | 0.5 | 0.61 | 82.5 | 82.5 | 82.5 | 145 |
| 1718728200 | 82 | -1 | -1.20 | 87 | 87 | 77.5 | 103738 |
| 1718641800 | 83 | -3.5 | -4.05 | 80 | 83 | 73 | 78944 |
| 1718382600 | 86.5 | -1.5 | -1.70 | 85.5 | 86.5 | 85 | 39551 |
| 1718296200 | 88 | 0.75 | 0.86 | 86 | 88 | 86 | 3578 |
| 1718209800 | 87.25 | 1.25 | 1.45 | 90 | 90 | 84 | 21157 |
| 1718123400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 2487 |
| 1718037000 | 86 | 4 | 4.88 | 82.5 | 86 | 82.5 | 8942 |
| 1717777800 | 82 | -4 | -4.65 | 85 | 85 | 82 | 56097 |
| 1717691400 | 86 | -3.75 | -4.18 | 87.5 | 87.5 | 86 | 45574 |
| 1717605000 | 89.75 | -2.75 | -2.97 | 89 | 93 | 88 | 76008 |
| 1717518600 | 92.5 | 0.5 | 0.54 | 89 | 93.5 | 89 | 818 |
| 1717432200 | 92 | -4 | -4.17 | 92 | 92 | 92 | 81611 |
| 1717173000 | 96 | -0.25 | -0.26 | 95 | 96 | 95 | 17485 |
| 1717086600 | 96.25 | -2.75 | -2.78 | 101 | 101 | 96 | 35141 |
| 1717000200 | 99 | -0.25 | -0.25 | 99 | 99 | 99 | 3236 |
| 1716913800 | 99.25 | -1.5 | -1.49 | 97 | 99.25 | 97 | 35067 |
| 1716568200 | 100.75 | -0.5 | -0.49 | 100.75 | 100.75 | 100.75 | 18804 |
| 1716481800 | 101.25 | -2.25 | -2.17 | 102 | 102 | 100 | 46936 |
| 1716395400 | 103.5 | 3.5 | 3.50 | 105 | 105 | 102 | 62886 |
| 1716309000 | 100 | 2.5 | 2.56 | 97.5 | 100 | 97.5 | 147068 |
| 1716222600 | 97.5 | 11.5 | 13.37 | 90.5 | 100 | 90.5 | 305904 |
| 1715963400 | 86 | 0.5 | 0.58 | 86 | 86 | 86 | 45 |
| 1715877000 | 85.5 | -0.75 | -0.87 | 85.5 | 85.5 | 85 | 44303 |
| 1715790600 | 86.25 | -0.75 | -0.86 | 86.25 | 86.25 | 86.25 | 7978 |
| 1715704200 | 87 | 0.75 | 0.87 | 89 | 90 | 87 | 1185553 |
| 1715617800 | 86.25 | 6.75 | 8.49 | 83 | 87 | 83 | 64086 |
| 1715358600 | 79.5 | -3.25 | -3.93 | 80.5 | 80.5 | 77.5 | 137427 |
| 1715272200 | 82.75 | 1.75 | 2.16 | 83 | 85 | 82.5 | 258087 |
| 1715185800 | 81 | -3.25 | -3.86 | 84 | 84 | 81 | 54394 |
| 1715099400 | 84.25 | 0 | 0.00 | 87 | 87 | 84.25 | 39238 |
| 1714753800 | 84.25 | 9.25 | 12.33 | 79 | 87 | 78 | 297869 |
| 1714667400 | 75 | 3 | 4.17 | 77.5 | 77.5 | 75 | 29761 |
| 1714581000 | 72 | -0.25 | -0.35 | 72 | 72 | 72 | 22510 |
| 1714494600 | 72.25 | -2 | -2.69 | 77 | 77 | 72.25 | 352379 |
| 1714408200 | 74.25 | 0.5 | 0.68 | 74.25 | 74.25 | 74.25 | 858 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
