RM Infrastructure Income (RMII) Share Price

Financial Services Sector


Date Open High Low Close* Volume
22/11/2024 72.20p 72.20p 71.25p 71.60p 7873
21/11/2024 73.20p 73.20p 71.00p 71.00p 65
20/11/2024 72.40p 72.59p 71.00p 71.00p 35079
19/11/2024 70.20p 71.23p 70.00p 70.20p 80232
18/11/2024 70.20p 71.10p 70.20p 70.20p 649
15/11/2024 71.40p 72.30p 70.00p 71.40p 180153
14/11/2024 71.00p 73.20p 70.00p 73.20p 362054
13/11/2024 71.00p 71.00p 70.50p 70.50p 45829
12/11/2024 70.00p 70.00p 69.90p 69.90p 49280
11/11/2024 70.00p 70.59p 69.80p 69.80p 17826
08/11/2024 70.00p 70.10p 69.60p 69.60p 145662
07/11/2024 72.00p 72.00p 69.75p 69.80p 170310
06/11/2024 72.00p 72.54p 70.72p 70.90p 90744
05/11/2024 72.00p 72.00p 70.47p 70.60p 66471
04/11/2024 71.00p 72.00p 70.05p 70.50p 114580
01/11/2024 70.80p 71.50p 69.99p 70.20p 1601433
31/10/2024 71.00p 71.00p 70.00p 70.40p 127783
30/10/2024 70.00p 71.00p 70.00p 70.50p 118975
29/10/2024 70.20p 70.75p 70.25p 70.50p 32858
28/10/2024 70.20p 70.20p 70.20p 70.20p 23005
25/10/2024 70.60p 71.00p 70.00p 70.50p 103778
24/10/2024 70.60p 71.00p 70.00p 70.70p 472698
23/10/2024 72.60p 71.50p 70.50p 70.70p 529657
22/10/2024 72.60p 72.00p 69.20p 70.80p 2306040
21/10/2024 72.60p 72.60p 70.00p 71.80p 178354
18/10/2024 72.20p 72.60p 71.50p 71.50p 17671
17/10/2024 72.20p 72.00p 71.40p 71.60p 36037
16/10/2024 72.20p 72.20p 71.00p 71.80p 77673
15/10/2024 70.00p 71.50p 70.00p 71.50p 93465
14/10/2024 72.00p 72.00p 70.30p 70.80p 270222
11/10/2024 71.60p 72.19p 71.60p 71.60p 58589
10/10/2024 71.00p 71.80p 71.00p 71.80p 354
09/10/2024 71.00p 72.63p 70.61p 71.00p 224891
08/10/2024 71.00p 72.60p 71.00p 72.20p 354040
07/10/2024 71.80p 72.40p 71.00p 71.80p 488289
04/10/2024 72.40p 72.40p 70.00p 72.40p 269969
03/10/2024 71.20p 72.00p 71.05p 71.80p 64255
02/10/2024 73.00p 73.00p 70.00p 70.10p 407484
01/10/2024 73.60p 74.00p 71.00p 72.00p 181558
30/09/2024 73.60p 73.90p 73.60p 73.80p 13500
27/09/2024 73.60p 73.80p 73.60p 73.60p 29827
26/09/2024 74.00p 88.59p 73.60p 73.80p 19775460
25/09/2024 75.20p 75.20p 74.00p 74.30p 64520
24/09/2024 77.00p 77.04p 76.00p 76.00p 21145
23/09/2024 77.00p 77.68p 76.00p 76.50p 159953
20/09/2024 76.00p 78.00p 76.00p 78.00p 188658
19/09/2024 77.00p 77.44p 76.00p 75.80p 195333
18/09/2024 75.40p 76.80p 74.96p 75.80p 256903
17/09/2024 75.40p 77.60p 75.40p 76.20p 372903
16/09/2024 76.80p 76.80p 75.20p 76.80p 159641
13/09/2024 75.00p 76.78p 75.00p 75.20p 195233
12/09/2024 75.20p 76.80p 75.00p 76.20p 114135
11/09/2024 75.20p 76.90p 75.00p 76.50p 254915
10/09/2024 75.20p 76.35p 75.21p 76.00p 104048
09/09/2024 75.20p 77.00p 75.20p 75.20p 70372
06/09/2024 75.20p 75.80p 75.16p 75.40p 63317
05/09/2024 75.20p 77.00p 75.00p 75.60p 571184
04/09/2024 76.60p 77.20p 75.40p 77.20p 197946
03/09/2024 75.00p 77.80p 74.60p 77.10p 286302
02/09/2024 73.00p 73.60p 72.00p 72.70p 45717
30/08/2024 72.60p 73.20p 72.17p 73.20p 63400
29/08/2024 72.60p 73.20p 72.00p 73.20p 2190471
27/08/2024 73.00p 74.00p 72.01p 73.00p 328585
23/08/2024 73.00p 73.00p 72.40p 72.70p 64014
22/08/2024 73.00p 74.00p 71.80p 72.20p 34503
21/08/2024 74.00p 76.40p 73.00p 74.80p 27495
20/08/2024 74.00p 75.20p 73.00p 74.90p 128369
19/08/2024 74.00p 75.00p 73.00p 74.40p 145199
16/08/2024 76.00p 76.40p 74.40p 74.40p 258487
15/08/2024 74.00p 75.80p 74.00p 74.60p 21375
14/08/2024 75.00p 77.00p 74.00p 74.40p 66988
13/08/2024 74.00p 75.50p 73.30p 75.20p 179463
12/08/2024 74.00p 75.50p 74.00p 74.00p 48146
09/08/2024 74.00p 75.50p 74.00p 75.50p 133
08/08/2024 74.00p 75.50p 74.00p 75.50p 2916
07/08/2024 74.00p 76.16p 74.00p 74.00p 150422
06/08/2024 0.00p 75.90p 74.00p 75.20p 24411
05/08/2024 74.80p 76.60p 73.00p 75.50p 33919
02/08/2024 75.60p 76.80p 75.00p 76.80p 45710
01/08/2024 76.40p 77.00p 76.52p 77.00p 48708
31/07/2024 76.40p 76.42p 75.00p 76.40p 155017
30/07/2024 75.80p 76.00p 75.00p 75.60p 9442
29/07/2024 76.00p 78.40p 75.80p 76.30p 5342
26/07/2024 75.60p 77.20p 73.90p 75.80p 41932
25/07/2024 77.00p 77.00p 75.00p 75.80p 71638
24/07/2024 75.60p 77.20p 75.60p 75.60p 34960
23/07/2024 76.40p 76.80p 76.40p 76.80p 10943
22/07/2024 75.60p 78.00p 75.60p 76.20p 97766
19/07/2024 75.00p 76.58p 75.00p 76.40p 26719
18/07/2024 75.00p 77.00p 73.50p 77.00p 406435
17/07/2024 77.00p 77.00p 75.00p 75.00p 60024
16/07/2024 75.60p 76.80p 75.20p 76.80p 56247
15/07/2024 76.00p 76.61p 76.00p 76.00p 4457
12/07/2024 77.20p 77.20p 75.02p 77.00p 14654
11/07/2024 75.20p 76.10p 75.02p 76.10p 17890
10/07/2024 75.20p 77.10p 75.20p 76.10p 179569
09/07/2024 75.20p 77.00p 75.20p 76.30p 32108
08/07/2024 76.00p 77.20p 75.40p 75.40p 48983
05/07/2024 78.20p 78.20p 76.00p 76.90p 23523
04/07/2024 77.00p 78.20p 76.00p 76.00p 18885
03/07/2024 78.80p 78.20p 77.36p 78.20p 141202
02/07/2024 78.80p 78.80p 77.50p 78.60p 42593
01/07/2024 78.00p 78.90p 77.00p 78.40p 122041
28/06/2024 78.00p 78.90p 77.20p 78.00p 6221
27/06/2024 79.00p 79.00p 78.00p 78.50p 7367
26/06/2024 78.00p 79.40p 78.00p 78.60p 80689
25/06/2024 79.00p 79.54p 78.00p 78.50p 156534
24/06/2024 79.20p 79.54p 79.00p 79.20p 6913
21/06/2024 79.00p 80.20p 78.44p 80.00p 1797967
20/06/2024 78.80p 80.00p 77.32p 80.00p 126741
19/06/2024 78.00p 79.00p 76.80p 79.00p 97863
18/06/2024 77.00p 78.80p 76.00p 78.80p 91009
17/06/2024 74.00p 77.00p 74.00p 76.80p 47377
14/06/2024 74.00p 74.84p 73.40p 74.40p 126686
13/06/2024 74.20p 75.00p 74.15p 74.50p 54208
12/06/2024 74.20p 75.00p 73.60p 74.00p 49203
11/06/2024 74.00p 74.95p 73.56p 74.20p 98536
10/06/2024 74.90p 75.00p 73.40p 74.20p 98260
07/06/2024 74.50p 75.00p 73.00p 74.00p 229447
06/06/2024 75.00p 75.00p 73.00p 75.00p 152013
05/06/2024 75.00p 76.00p 75.00p 75.30p 26211
04/06/2024 75.00p 76.00p 74.00p 75.00p 9918
03/06/2024 75.00p 75.50p 74.00p 75.00p 108196
31/05/2024 75.50p 76.00p 74.50p 75.00p 54960
30/05/2024 76.00p 76.60p 75.00p 75.50p 63595
29/05/2024 76.00p 76.35p 75.56p 76.00p 21412
28/05/2024 76.00p 77.00p 75.00p 76.00p 21090
24/05/2024 76.00p 77.00p 75.00p 76.00p 23022
23/05/2024 76.00p 77.00p 75.00p 75.00p 52501
22/05/2024 76.00p 77.00p 75.05p 76.00p 32451
21/05/2024 76.00p 76.58p 75.05p 76.00p 51400
20/05/2024 76.00p 77.00p 75.56p 76.00p 18676
17/05/2024 76.00p 77.00p 75.56p 76.00p 22374
16/05/2024 75.00p 77.00p 75.00p 76.00p 58300
15/05/2024 75.00p 76.00p 74.50p 75.00p 78480
14/05/2024 75.00p 76.00p 74.50p 75.00p 93471
13/05/2024 75.00p 76.00p 74.50p 75.00p 128661
10/05/2024 75.00p 76.00p 75.00p 75.00p 14478
09/05/2024 75.00p 76.00p 74.75p 75.00p 26509
08/05/2024 74.60p 76.00p 74.60p 75.00p 54411
07/05/2024 74.10p 76.00p 73.60p 75.00p 96442
03/05/2024 74.10p 75.00p 73.20p 74.10p 37529
02/05/2024 74.10p 75.00p 74.00p 74.10p 51096
01/05/2024 74.10p 76.00p 73.20p 74.10p 105181
30/04/2024 74.10p 74.40p 73.22p 74.10p 51298
29/04/2024 74.50p 74.80p 73.00p 73.00p 115293
26/04/2024 74.50p 74.95p 74.00p 74.50p 25287
25/04/2024 75.50p 75.52p 73.00p 74.50p 131683
24/04/2024 76.00p 76.40p 75.00p 75.50p 80264
23/04/2024 77.00p 77.00p 75.00p 76.00p 205117
22/04/2024 77.00p 77.75p 76.00p 77.00p 35281
19/04/2024 77.00p 78.00p 76.20p 77.00p 33331
18/04/2024 77.00p 78.00p 75.00p 77.00p 99735
17/04/2024 78.00p 78.50p 76.00p 77.00p 307537
16/04/2024 78.00p 79.00p 77.00p 78.00p 26708
15/04/2024 78.00p 79.00p 77.40p 78.00p 35133
12/04/2024 78.00p 79.00p 77.67p 78.00p 66906
11/04/2024 78.00p 79.00p 77.62p 78.00p 66300
10/04/2024 77.50p 78.00p 77.05p 77.50p 124452
09/04/2024 77.50p 78.00p 77.00p 77.50p 102902
08/04/2024 77.00p 78.00p 76.00p 77.90p 224804
05/04/2024 76.40p 78.00p 76.40p 77.00p 45173
04/04/2024 76.40p 77.40p 76.40p 76.40p 23670
03/04/2024 76.00p 77.50p 76.00p 76.40p 43878
02/04/2024 75.60p 76.73p 75.60p 76.00p 37756
28/03/2024 75.50p 76.50p 75.50p 75.50p 25393
27/03/2024 75.50p 77.00p 75.50p 75.50p 152061
26/03/2024 75.25p 76.50p 75.25p 75.50p 2040099
25/03/2024 75.25p 76.38p 75.25p 75.25p 4500
22/03/2024 75.25p 76.38p 74.80p 75.25p 27797
21/03/2024 75.25p 76.50p 74.00p 75.25p 174945
20/03/2024 75.25p 75.25p 75.25p 76.50p 157992
19/03/2024 75.25p 76.00p 74.55p 75.25p 35243
18/03/2024 75.25p 76.10p 74.25p 75.25p 108182
15/03/2024 75.25p 75.25p 74.55p 75.25p 45665
14/03/2024 75.25p 75.25p 74.50p 75.25p 19450
13/03/2024 75.25p 75.98p 74.50p 75.25p 100471
12/03/2024 75.25p 76.00p 75.13p 75.25p 22648
11/03/2024 75.00p 76.50p 74.50p 75.25p 566
08/03/2024 75.25p 76.00p 74.06p 75.00p 40694
07/03/2024 75.00p 75.20p 74.90p 75.00p 17879
06/03/2024 75.75p 77.50p 75.75p 77.00p 21012
05/03/2024 75.75p 77.00p 75.00p 75.75p 276899
04/03/2024 75.75p 76.35p 75.00p 75.75p 51864
01/03/2024 75.75p 76.40p 75.10p 75.75p 42513
29/02/2024 75.75p 75.75p 75.13p 75.75p 0
28/02/2024 75.75p 76.48p 75.75p 75.75p 52811
27/02/2024 75.75p 76.54p 75.02p 75.75p 35227
26/02/2024 75.75p 76.60p 75.02p 75.75p 16300
23/02/2024 75.75p 76.60p 75.75p 75.75p 12974
22/02/2024 75.75p 75.75p 75.02p 75.75p 35667
21/02/2024 75.75p 76.88p 75.05p 75.75p 36595
20/02/2024 75.75p 77.00p 74.83p 75.75p 43858
19/02/2024 75.50p 76.90p 74.81p 75.75p 39717
16/02/2024 74.75p 77.00p 74.75p 77.00p 150158
15/02/2024 74.75p 75.22p 74.74p 75.00p 42186
14/02/2024 74.75p 75.40p 74.75p 75.00p 25427
13/02/2024 74.75p 75.40p 74.75p 75.00p 10000
12/02/2024 74.75p 76.00p 74.75p 76.00p 23829
09/02/2024 74.75p 76.00p 74.75p 75.00p 322180

*Close Price adjusted for both dividends and splits