Rm Plc (RM.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -9.17431192661 | 109 | 114 | 100 | 31666 | 108.73342534 | DE |
| 4 | -11 | -10 | 110 | 114 | 96 | 41956 | 106.11155715 | DE |
| 12 | 18 | 22.2222222222 | 81 | 119 | 81 | 49750 | 104.97372761 | DE |
| 26 | 18.25 | 22.600619195 | 80.75 | 119 | 73 | 35876 | 94.82617777 | DE |
| 52 | 41 | 70.6896551724 | 58 | 119 | 51 | 49229 | 83.59668475 | DE |
| 156 | -61 | -38.125 | 160 | 162 | 18.8 | 145587 | 58.68610253 | DE |
| 260 | -176 | -64 | 275 | 275 | 18.8 | 111091 | 91.49968937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 99 | -7 | -6.60 | 104 | 105 | 99 | 30767 |
| 1740677400 | 106 | 0 | 0.00 | 106 | 109 | 104 | 33990 |
| 1740591000 | 106 | -4.5 | -4.07 | 108 | 110 | 105 | 54475 |
| 1740504600 | 110.5 | -2 | -1.78 | 109 | 111 | 109 | 26351 |
| 1740418200 | 112.5 | -1.5 | -1.32 | 113 | 113 | 112.5 | 22602 |
| 1740159000 | 114 | 3 | 2.70 | 109 | 114 | 109 | 20911 |
| 1740072600 | 111 | -2 | -1.77 | 111 | 111 | 111 | 37320 |
| 1739986200 | 113 | 3.5 | 3.20 | 112 | 114 | 110 | 83383 |
| 1739899800 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 23971 |
| 1739813400 | 109.5 | -0.5 | -0.45 | 112 | 112 | 109.5 | 1639 |
| 1739554200 | 110 | 0 | 0.00 | 109 | 110 | 107 | 30933 |
| 1739467800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 22006 |
| 1739381400 | 110 | 1.5 | 1.38 | 111 | 111 | 110 | 17715 |
| 1739295000 | 108.5 | 0 | 0.00 | 112 | 112 | 108.5 | 1337 |
| 1739208600 | 108.5 | 0 | 0.00 | 110 | 110 | 108.5 | 3804 |
| 1738949400 | 108.5 | 10.25 | 10.43 | 99 | 111 | 98.5 | 97919 |
| 1738863000 | 98.25 | -2.75 | -2.72 | 99 | 99 | 96 | 117600 |
| 1738776600 | 101 | 1 | 1.00 | 102 | 102 | 99 | 31008 |
| 1738690200 | 100 | -6.5 | -6.10 | 104 | 107 | 99 | 125853 |
| 1738603800 | 106.5 | -1 | -0.93 | 110 | 110 | 104 | 47245 |
| 1738344600 | 107.5 | -3 | -2.71 | 110 | 110 | 107 | 39055 |
| 1738258200 | 110.5 | 1.5 | 1.38 | 112 | 112 | 110.5 | 2879 |
| 1738171800 | 109 | -6 | -5.22 | 110 | 112 | 107 | 74348 |
| 1738085400 | 115 | -2 | -1.71 | 115 | 115 | 115 | 9245 |
| 1737999000 | 117 | -1 | -0.85 | 119 | 119 | 117 | 861 |
| 1737739800 | 118 | 1 | 0.85 | 118 | 118 | 115 | 14521 |
| 1737653400 | 117 | 3 | 2.63 | 117 | 117 | 117 | 1183 |
| 1737567000 | 114 | -1.5 | -1.30 | 114 | 114 | 114 | 129531 |
| 1737480600 | 115.5 | -2.5 | -2.12 | 117 | 117 | 115.5 | 54248 |
| 1737394200 | 118 | 6.5 | 5.83 | 113 | 118 | 113 | 143543 |
| 1737135000 | 111.5 | 2 | 1.83 | 111.5 | 111.5 | 111.5 | 3691 |
| 1737048600 | 109.5 | -0.5 | -0.45 | 109.5 | 109.5 | 109.5 | 15773 |
| 1736962200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 12000 |
| 1736875800 | 110 | -1.5 | -1.35 | 108 | 110 | 107 | 95639 |
| 1736789400 | 111.5 | 0.5 | 0.45 | 111.5 | 111.5 | 111.5 | 4 |
| 1736530200 | 111 | -2 | -1.77 | 111 | 111 | 111 | 26935 |
| 1736443800 | 113 | 3 | 2.73 | 113 | 113 | 106 | 161491 |
| 1736357400 | 110 | 2 | 1.85 | 108 | 113 | 108 | 69677 |
| 1736271000 | 108 | 0 | 0.00 | 108 | 109 | 107 | 14114 |
| 1736184600 | 108 | 2.5 | 2.37 | 107 | 108 | 105 | 86975 |
| 1735925400 | 105.5 | 0 | 0.00 | 104 | 107 | 104 | 30343 |
| 1735839000 | 105.5 | 2.5 | 2.43 | 107 | 107 | 103 | 15749 |
| 1735666200 | 103 | -0.5 | -0.48 | 105 | 105 | 103 | 34007 |
| 1735579800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 343 |
| 1735320600 | 103.5 | -1 | -0.96 | 103.5 | 103.5 | 103.5 | 8791 |
| 1735061400 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1734975000 | 104.5 | 1.5 | 1.46 | 104.5 | 104.5 | 104.5 | 5051 |
| 1734715800 | 103 | -6 | -5.50 | 107 | 107 | 102 | 60347 |
| 1734629400 | 109 | 8 | 7.92 | 102 | 109 | 101 | 158886 |
| 1734543000 | 101 | 2.5 | 2.54 | 97 | 101 | 97 | 23498 |
| 1734456600 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 40018 |
| 1734370200 | 99 | 0 | 0.00 | 96.5 | 99 | 96 | 23679 |
| 1734111000 | 99 | 0.25 | 0.25 | 99 | 99 | 99 | 17790 |
| 1734024600 | 98.75 | 0.75 | 0.77 | 100 | 100 | 95.5 | 78812 |
| 1733938200 | 98 | 9 | 10.11 | 89 | 100 | 89 | 297734 |
| 1733851800 | 89 | 3 | 3.49 | 85.5 | 89 | 85.5 | 4584 |
| 1733765400 | 86 | -1 | -1.15 | 88 | 90 | 86 | 120818 |
| 1733506200 | 87 | 8 | 10.13 | 81 | 88 | 81 | 159509 |
| 1733419800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 26632 |
| 1733333400 | 79 | 1.25 | 1.61 | 77.5 | 81 | 77.5 | 51116 |
| 1733247000 | 77.75 | -1.25 | -1.58 | 81 | 81 | 77.75 | 28795 |
| 1733160600 | 79 | 0.75 | 0.96 | 79 | 79 | 79 | 12335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
