RM Infrastructure Income (RMII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM Infrastructure Income

Date Open High Low Close* Volume
08/09/2023 71.25p 71.95p 69.54p 71.25p 123562
07/09/2023 69.50p 72.32p 69.50p 71.25p 258398
06/09/2023 69.50p 73.00p 68.89p 70.50p 626574
05/09/2023 69.00p 69.00p 68.10p 69.00p 27504
04/09/2023 69.00p 69.00p 67.48p 69.00p 56503
01/09/2023 69.00p 69.50p 68.00p 69.00p 45917
31/08/2023 69.00p 69.00p 68.90p 69.00p 11759
30/08/2023 69.50p 69.50p 67.50p 69.00p 9087
29/08/2023 69.50p 69.70p 68.00p 69.50p 36039
25/08/2023 69.50p 69.50p 68.60p 69.50p 0
24/08/2023 69.50p 71.00p 68.15p 69.50p 44137
23/08/2023 69.50p 69.72p 68.13p 69.50p 6367
22/08/2023 69.50p 69.92p 68.00p 69.00p 27729
21/08/2023 69.50p 69.92p 68.00p 69.00p 26520
18/08/2023 71.00p 71.00p 68.00p 69.00p 169977
17/08/2023 71.00p 71.00p 69.00p 70.75p 231061
16/08/2023 71.00p 71.20p 70.25p 70.75p 21369
15/08/2023 71.50p 72.00p 70.00p 70.75p 104873
14/08/2023 71.00p 71.80p 70.50p 71.00p 24634
11/08/2023 69.75p 71.80p 69.75p 71.00p 137069
10/08/2023 69.75p 70.79p 68.50p 69.75p 47922
09/08/2023 69.75p 70.79p 68.50p 69.75p 22502
08/08/2023 69.75p 70.91p 68.50p 69.75p 153988
07/08/2023 69.75p 69.83p 69.75p 69.75p 8972
04/08/2023 69.75p 70.92p 69.75p 69.75p 16329
03/08/2023 69.75p 70.95p 69.50p 69.75p 45105
02/08/2023 69.50p 71.66p 68.91p 69.75p 110290
01/08/2023 68.25p 70.00p 68.25p 69.00p 151781
31/07/2023 68.25p 69.94p 67.01p 68.50p 188488
28/07/2023 68.25p 69.80p 67.00p 68.50p 50394
27/07/2023 68.25p 70.00p 68.25p 68.50p 30853
26/07/2023 68.25p 70.00p 67.25p 68.50p 81898
25/07/2023 68.00p 70.00p 66.50p 68.25p 335599
24/07/2023 67.25p 69.50p 67.25p 67.75p 38555
21/07/2023 67.25p 68.94p 66.33p 67.50p 33859
20/07/2023 67.25p 68.95p 67.00p 67.75p 125066
19/07/2023 67.25p 69.00p 66.17p 67.50p 71034
18/07/2023 66.75p 69.00p 66.73p 67.25p 105783
17/07/2023 66.75p 68.00p 66.50p 66.50p 41717
14/07/2023 66.75p 68.00p 66.50p 67.00p 67378
13/07/2023 66.75p 67.49p 66.20p 67.00p 215167
12/07/2023 67.75p 67.88p 66.05p 66.50p 130269
11/07/2023 69.25p 69.25p 66.50p 66.50p 1861404
10/07/2023 68.75p 69.00p 67.50p 68.25p 218950
07/07/2023 69.00p 69.00p 68.00p 68.25p 80076
06/07/2023 69.50p 70.00p 68.00p 69.00p 73502
05/07/2023 69.00p 69.00p 68.12p 69.00p 50536
04/07/2023 69.00p 70.00p 68.10p 69.00p 41154
03/07/2023 69.00p 69.00p 68.00p 69.00p 67933
30/06/2023 69.00p 70.00p 68.00p 69.00p 67474
29/06/2023 69.00p 70.00p 68.00p 70.00p 155144
28/06/2023 69.50p 69.50p 68.00p 69.50p 2126750
27/06/2023 70.00p 70.00p 69.00p 69.50p 321230
26/06/2023 72.50p 73.50p 68.00p 70.00p 187109
23/06/2023 72.50p 72.50p 69.00p 72.50p 1867337
22/06/2023 72.50p 72.50p 71.00p 72.50p 742303
21/06/2023 72.50p 72.50p 71.01p 72.50p 3089
20/06/2023 72.50p 72.50p 71.01p 72.50p 125906
19/06/2023 72.50p 72.50p 71.00p 72.50p 61608
16/06/2023 72.50p 72.50p 71.00p 72.50p 138832
15/06/2023 72.50p 72.50p 71.00p 72.50p 10863
14/06/2023 72.50p 74.00p 70.00p 72.50p 79605
13/06/2023 72.50p 72.50p 71.00p 72.50p 39414
12/06/2023 73.25p 74.50p 70.50p 72.75p 102710
09/06/2023 73.75p 74.50p 72.00p 73.25p 77030
08/06/2023 74.00p 74.00p 72.50p 73.75p 124898
07/06/2023 74.00p 74.00p 72.00p 74.00p 244774
06/06/2023 74.75p 74.75p 72.50p 74.00p 92097
05/06/2023 74.75p 74.75p 73.00p 74.50p 26155
02/06/2023 75.00p 76.00p 73.00p 75.00p 65280
01/06/2023 75.75p 75.75p 73.50p 75.00p 131284
31/05/2023 76.50p 78.00p 75.02p 76.50p 29885
30/05/2023 76.50p 76.75p 75.02p 76.50p 89447
26/05/2023 76.50p 78.00p 75.00p 76.50p 79582
25/05/2023 77.50p 79.00p 75.00p 76.50p 77280
24/05/2023 77.50p 77.75p 76.00p 77.50p 93787
23/05/2023 77.50p 77.50p 76.00p 77.50p 52342
22/05/2023 77.50p 79.00p 76.00p 77.50p 104553
19/05/2023 77.50p 78.50p 76.25p 77.50p 34492
18/05/2023 77.50p 78.50p 76.25p 77.50p 72951
17/05/2023 77.50p 78.00p 76.00p 77.50p 66996
16/05/2023 77.50p 78.50p 76.00p 77.50p 83936
15/05/2023 77.50p 78.50p 76.25p 77.50p 51200
12/05/2023 77.50p 78.50p 76.25p 77.50p 71089
11/05/2023 77.50p 79.00p 76.00p 77.50p 221373
10/05/2023 78.50p 79.00p 76.25p 79.00p 91147
09/05/2023 78.50p 79.00p 78.00p 78.50p 71863
05/05/2023 78.50p 79.00p 76.50p 76.50p 97167
04/05/2023 79.00p 79.00p 78.00p 78.50p 47472
03/05/2023 79.00p 80.00p 78.00p 79.00p 28025
02/05/2023 79.00p 79.00p 78.00p 79.00p 79951
28/04/2023 79.00p 79.50p 78.00p 79.00p 132843
27/04/2023 79.00p 80.00p 78.00p 80.00p 102615
26/04/2023 79.00p 79.00p 78.00p 79.00p 201614
25/04/2023 79.00p 80.00p 78.00p 80.00p 29282
24/04/2023 79.00p 79.31p 77.50p 79.00p 178327
21/04/2023 79.00p 79.25p 78.02p 79.00p 95170
20/04/2023 79.00p 80.00p 78.24p 79.00p 106920
19/04/2023 79.00p 81.00p 78.24p 81.00p 190517
18/04/2023 79.00p 79.25p 78.22p 79.00p 131740
17/04/2023 79.00p 79.25p 76.50p 76.50p 237294
14/04/2023 79.00p 79.00p 78.00p 79.00p 78987
13/04/2023 79.00p 79.00p 78.00p 79.00p 50318
12/04/2023 79.00p 80.00p 78.00p 79.00p 143918
11/04/2023 79.00p 80.00p 78.00p 80.00p 123570
06/04/2023 79.00p 79.00p 78.00p 79.00p 307367
05/04/2023 79.00p 80.00p 78.03p 79.00p 218814
04/04/2023 79.00p 79.25p 78.00p 79.00p 95365
03/04/2023 79.00p 79.00p 78.00p 79.00p 83410
31/03/2023 79.00p 79.00p 78.20p 79.00p 237742
30/03/2023 79.00p 80.00p 77.00p 79.00p 114503
29/03/2023 80.00p 80.00p 78.00p 79.00p 59629
28/03/2023 80.00p 80.00p 78.00p 80.00p 21368
27/03/2023 80.00p 80.00p 78.00p 80.00p 49658
24/03/2023 80.00p 80.00p 78.70p 80.00p 15139
23/03/2023 80.00p 80.00p 78.70p 80.00p 41925
22/03/2023 80.00p 80.00p 78.50p 80.00p 35203
21/03/2023 80.00p 80.00p 78.50p 80.00p 99409
20/03/2023 80.00p 80.00p 78.50p 80.00p 533124
17/03/2023 80.50p 80.50p 79.45p 80.50p 203666
16/03/2023 81.50p 82.00p 77.25p 80.50p 480429
15/03/2023 81.00p 82.00p 79.37p 80.50p 124130
14/03/2023 81.00p 81.25p 79.00p 80.50p 171481
13/03/2023 81.00p 81.00p 78.50p 80.25p 124908
10/03/2023 82.00p 82.00p 79.00p 80.25p 101368
09/03/2023 82.00p 82.25p 80.50p 81.00p 21922
08/03/2023 80.50p 83.00p 80.50p 81.75p 131267
07/03/2023 80.00p 82.00p 79.00p 80.50p 66920
06/03/2023 80.00p 81.99p 80.00p 81.50p 217739
03/03/2023 80.00p 81.50p 80.00p 81.50p 43669
02/03/2023 80.00p 81.00p 80.00p 81.00p 191450
01/03/2023 80.00p 82.00p 79.06p 80.00p 89534
28/02/2023 80.00p 80.25p 78.94p 80.25p 171014
27/02/2023 80.00p 80.25p 78.50p 80.25p 144703
24/02/2023 81.00p 82.00p 78.50p 80.25p 61177
23/02/2023 81.50p 82.00p 77.50p 81.00p 86173
22/02/2023 81.50p 81.50p 80.00p 81.50p 19565
21/02/2023 83.25p 84.50p 79.50p 84.50p 37757
20/02/2023 83.50p 85.00p 80.00p 83.00p 176650
17/02/2023 83.50p 84.00p 83.50p 84.00p 1182
16/02/2023 84.50p 85.00p 83.00p 84.00p 92477
15/02/2023 84.50p 84.50p 83.00p 84.50p 23207
14/02/2023 84.50p 86.00p 83.00p 84.50p 36464
13/02/2023 84.50p 86.00p 82.50p 86.00p 42039
10/02/2023 84.50p 86.00p 83.00p 84.50p 1403
09/02/2023 84.50p 84.50p 83.02p 84.50p 14142
08/02/2023 84.50p 84.50p 83.00p 84.50p 106460
07/02/2023 84.50p 84.50p 83.00p 84.50p 32676
06/02/2023 85.00p 85.00p 83.00p 84.50p 25202
03/02/2023 85.00p 85.00p 84.00p 85.00p 95571
02/02/2023 85.00p 85.50p 84.00p 85.00p 16814
01/02/2023 85.00p 86.00p 84.00p 85.00p 45106
31/01/2023 85.00p 85.00p 84.00p 85.00p 1820
30/01/2023 85.00p 85.00p 84.00p 85.00p 64504
27/01/2023 85.00p 85.10p 84.00p 85.00p 55087
26/01/2023 85.00p 85.00p 84.74p 85.00p 35520
25/01/2023 85.00p 86.00p 84.80p 85.00p 13842
24/01/2023 85.00p 86.00p 84.50p 85.00p 8027
23/01/2023 85.00p 85.00p 84.00p 85.00p 147418
20/01/2023 85.00p 85.50p 82.13p 85.00p 547657
19/01/2023 85.00p 86.00p 85.00p 85.00p 96492
18/01/2023 85.50p 86.00p 84.00p 85.00p 187611
17/01/2023 85.50p 85.68p 85.10p 85.50p 120690
16/01/2023 85.50p 86.00p 85.00p 85.50p 27982
13/01/2023 85.50p 85.74p 85.00p 85.50p 41492
12/01/2023 85.50p 85.78p 85.05p 85.50p 45277
11/01/2023 85.50p 85.75p 85.00p 85.50p 62858
10/01/2023 86.00p 86.60p 85.00p 85.50p 196766
09/01/2023 86.00p 87.00p 85.30p 86.00p 12232
06/01/2023 86.00p 86.74p 86.00p 86.00p 16457
05/01/2023 85.50p 86.26p 85.00p 86.00p 151036
04/01/2023 85.50p 87.00p 84.36p 85.50p 62727
03/01/2023 85.00p 87.00p 84.00p 85.50p 104624
30/12/2022 85.00p 86.00p 85.00p 85.00p 30323
29/12/2022 85.00p 87.00p 84.00p 85.00p 101230
28/12/2022 84.50p 86.00p 84.00p 85.00p 236949
23/12/2022 82.00p 86.00p 82.00p 84.50p 48543
22/12/2022 82.00p 84.00p 82.00p 83.25p 48948
21/12/2022 82.00p 82.50p 81.02p 82.50p 126001
20/12/2022 83.00p 84.00p 80.50p 82.00p 142264
19/12/2022 82.00p 84.00p 80.41p 82.00p 51273
16/12/2022 82.00p 82.40p 80.36p 82.00p 97860
15/12/2022 82.00p 82.50p 80.00p 82.00p 154331
14/12/2022 82.00p 84.00p 80.00p 82.00p 124796
13/12/2022 82.00p 82.00p 80.08p 82.00p 79551
12/12/2022 82.50p 84.00p 79.00p 82.00p 43765
09/12/2022 83.00p 83.00p 81.00p 82.50p 80535
08/12/2022 84.50p 86.00p 81.00p 83.00p 97703
07/12/2022 84.50p 84.50p 83.50p 84.50p 46057
06/12/2022 84.50p 84.50p 83.00p 84.50p 134104
05/12/2022 84.00p 86.00p 83.00p 84.50p 182542
02/12/2022 85.00p 85.00p 83.11p 84.00p 43915
01/12/2022 85.00p 87.00p 84.06p 85.00p 77009
30/11/2022 85.00p 86.45p 84.53p 85.00p 34946
29/11/2022 84.50p 86.00p 83.00p 85.00p 315460
28/11/2022 84.50p 85.77p 83.99p 84.50p 101865
25/11/2022 84.50p 85.94p 83.00p 84.50p 90240
24/11/2022 84.50p 86.00p 83.00p 84.50p 494475
23/11/2022 84.00p 86.00p 83.50p 84.50p 82404
22/11/2022 84.00p 85.00p 83.00p 84.00p 99541

*Close Price adjusted for both dividends and splits