1. Share Prices

  2. Rm PLC (RM.)

111.00p+0.00 (+0.00%)06 Jul 2022, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rm PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 6, 2022111.00p111.00p109.00p111.00p7,064
Jul 5, 2022110.00p115.00p109.00p111.00p586,188
Jul 4, 2022110.50p110.50p110.00p110.00p40,670
Jul 1, 2022110.50p117.00p110.00p110.00p9,874
Jun 30, 2022110.00p112.00p110.00p112.00p1,081
Jun 29, 2022110.50p114.00p110.50p114.00p20,786
Jun 28, 2022110.50p114.00p110.00p110.50p32,533
Jun 27, 2022110.50p116.00p110.00p112.00p2,233
Jun 24, 2022113.00p114.00p110.50p114.00p10,365
Jun 23, 2022110.50p117.00p110.50p113.50p6,338
Jun 22, 2022110.50p115.00p110.00p112.00p8,334
Jun 21, 2022112.00p115.00p111.76p112.00p13,148
Jun 20, 2022110.00p112.60p107.00p109.00p356,319
Jun 17, 2022107.50p109.00p105.00p109.00p3,841,010
Jun 16, 2022105.00p106.25p105.00p106.00p558,134
Jun 15, 2022107.00p109.00p105.50p107.00p49,041
Jun 14, 2022114.50p114.50p107.90p108.00p40,913
Jun 13, 2022109.00p109.74p105.00p107.00p62,603
Jun 10, 2022108.50p110.00p108.50p110.00p82,786
Jun 9, 2022110.00p110.90p107.50p108.50p17,022
Jun 8, 2022121.00p121.00p100.00p109.00p508,053
Jun 7, 2022135.00p135.65p120.00p120.00p30,169
Jun 6, 2022135.00p137.10p135.00p135.00p1,847
Jun 1, 2022142.00p142.00p135.65p138.00p3,493
May 31, 2022140.50p140.50p134.50p135.50p20,374
May 30, 2022140.00p144.68p140.00p140.00p1,444
May 27, 2022142.50p143.24p142.00p144.00p1,287
May 26, 2022146.00p149.50p145.00p146.00p32,741
May 25, 2022145.50p146.00p145.50p146.00p12,853
May 24, 2022150.00p150.00p146.00p150.00p41,262
May 23, 2022149.00p149.00p145.50p149.00p25,649
May 20, 2022145.00p146.00p144.94p145.00p12,721
May 19, 2022140.00p149.00p140.00p149.00p4,238
May 18, 2022135.50p143.00p132.50p143.00p21,234
May 17, 2022130.00p142.00p130.00p135.00p27,241
May 16, 2022127.50p129.75p127.50p129.75p1,141,379
May 13, 2022125.50p127.50p125.00p125.00p765
May 12, 2022125.50p129.00p125.00p129.00p18,830
May 11, 2022127.50p127.50p127.42p127.50p8,900
May 10, 2022132.70p132.70p126.94p128.50p10,839
May 9, 2022130.00p130.50p127.96p130.00p65,954
May 6, 2022131.00p131.00p129.41p131.00p4,567
May 5, 2022130.34p130.35p130.34p132.50p5,031
May 4, 2022129.50p132.50p129.38p129.50p11,175
May 3, 2022134.70p134.70p130.26p132.50p2,171
Apr 29, 2022137.00p137.00p132.70p137.00p2,230
Apr 28, 2022128.00p131.00p128.00p131.00p2,255
Apr 27, 2022128.50p131.00p128.50p131.00p15,716
Apr 26, 2022130.00p134.70p130.00p132.50p753,310
Apr 25, 2022131.50p131.50p130.08p131.50p20,926
12345
Showing 1 to 50 of 244

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Jul 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC72.008.19
Drax Group PLC663.006.16
Mediclinic International PLC467.805.79
Watches Of Switzerland Group PLC821.504.19
Glencore PLC424.203.86
BP PLC382.853.85

Fallers

CompanyPrice% Chg
Petershill Partners PLC201.51-6.49
Persimmon PLC1,754.90-5.90
Entain PLC1,084.00-4.91
Just Group PLC63.93-3.65
Coca-Cola Hbc AG1,793.50-2.39
Barratt Developments PLC448.80-2.37