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
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
21/11/2022 83.00p 84.80p 83.00p 84.00p 82868
18/11/2022 84.50p 84.50p 83.22p 84.00p 61545
17/11/2022 84.50p 86.00p 83.80p 84.00p 65279
16/11/2022 85.50p 86.00p 84.35p 85.50p 115179
15/11/2022 85.50p 87.00p 84.05p 85.50p 118730
14/11/2022 85.50p 86.00p 85.00p 85.50p 84972
11/11/2022 85.50p 86.10p 84.90p 85.50p 175772
10/11/2022 85.50p 87.00p 83.75p 85.50p 1034585
09/11/2022 85.50p 87.00p 84.00p 85.50p 166352
08/11/2022 81.75p 87.00p 81.00p 85.50p 240242
07/11/2022 81.00p 84.00p 81.00p 81.75p 156769
04/11/2022 81.75p 83.00p 79.00p 81.00p 204563
03/11/2022 81.75p 82.80p 80.44p 81.75p 41690
02/11/2022 81.75p 83.50p 80.00p 81.75p 86088
01/11/2022 80.50p 83.50p 79.61p 81.75p 44374
31/10/2022 80.50p 81.92p 79.50p 80.50p 19473
28/10/2022 80.50p 81.85p 79.45p 80.50p 14343
27/10/2022 80.00p 82.00p 78.50p 80.50p 143783
26/10/2022 80.00p 80.50p 79.10p 80.25p 1961
25/10/2022 80.00p 82.00p 79.00p 80.25p 22946
24/10/2022 80.00p 82.00p 78.75p 80.00p 65600
21/10/2022 80.00p 80.50p 78.60p 80.00p 12193
20/10/2022 80.00p 80.50p 78.63p 80.00p 49129
19/10/2022 80.00p 80.50p 78.44p 80.00p 16384
18/10/2022 80.00p 80.00p 79.33p 80.00p 0
17/10/2022 81.00p 81.00p 78.00p 80.00p 96716
14/10/2022 81.00p 81.00p 80.00p 81.00p 24572
13/10/2022 82.00p 82.67p 78.00p 81.00p 61130
12/10/2022 86.00p 86.00p 80.00p 82.50p 137622
11/10/2022 86.00p 86.00p 85.24p 86.00p 9020
10/10/2022 86.00p 86.00p 85.02p 86.00p 12187
07/10/2022 86.00p 86.00p 85.02p 86.00p 6196
06/10/2022 86.00p 86.00p 85.00p 86.00p 101222
05/10/2022 86.00p 86.00p 85.00p 86.00p 105041
04/10/2022 85.00p 87.00p 84.20p 86.00p 16505
03/10/2022 85.00p 85.40p 83.00p 85.00p 94182
30/09/2022 85.00p 85.50p 84.25p 85.00p 73064
29/09/2022 85.00p 85.00p 84.20p 85.00p 52102
28/09/2022 86.25p 86.60p 84.00p 85.00p 169063
27/09/2022 86.25p 86.71p 85.30p 86.25p 75537
26/09/2022 86.25p 86.95p 85.00p 86.25p 909383
23/09/2022 86.25p 87.90p 86.00p 86.25p 2146970
22/09/2022 85.75p 87.00p 85.00p 86.25p 111711
21/09/2022 85.75p 86.87p 85.03p 85.75p 79635
20/09/2022 85.75p 87.00p 85.00p 85.75p 48771
19/09/2022 85.75p 85.90p 84.91p 85.75p 44538
16/09/2022 85.75p 85.90p 84.91p 85.75p 44538
15/09/2022 85.75p 86.90p 84.89p 85.75p 100607
14/09/2022 85.75p 86.50p 84.89p 85.75p 31089
13/09/2022 85.75p 85.75p 84.81p 85.75p 33199
12/09/2022 85.75p 87.00p 84.50p 85.75p 203186
09/09/2022 85.75p 87.50p 84.50p 85.75p 126219
08/09/2022 85.75p 86.24p 84.50p 85.75p 45370
07/09/2022 86.50p 87.63p 84.00p 85.75p 63958
06/09/2022 86.50p 86.50p 85.00p 86.50p 43613
05/09/2022 87.75p 88.50p 85.00p 86.50p 37849
02/09/2022 87.75p 88.00p 87.00p 87.75p 24149
01/09/2022 87.75p 88.00p 87.00p 87.75p 5271
31/08/2022 88.50p 88.98p 87.00p 88.25p 55307
30/08/2022 88.50p 89.00p 87.04p 88.25p 185564
29/08/2022 88.50p 88.75p 87.04p 88.25p 37454
26/08/2022 88.50p 88.75p 87.04p 88.25p 37454
25/08/2022 88.50p 88.88p 88.25p 88.25p 95979
24/08/2022 88.50p 89.50p 87.80p 88.25p 168715
23/08/2022 88.75p 89.67p 87.95p 88.25p 58623
22/08/2022 89.00p 89.65p 88.51p 89.00p 65599
19/08/2022 89.00p 89.68p 88.40p 89.00p 38511
18/08/2022 89.00p 89.50p 88.22p 89.00p 44373
17/08/2022 89.00p 89.50p 87.00p 89.00p 299095
16/08/2022 89.00p 89.50p 88.64p 89.00p 105742
15/08/2022 89.00p 89.00p 88.00p 89.00p 45384
12/08/2022 89.00p 89.00p 88.00p 89.00p 92026
11/08/2022 89.00p 89.00p 88.80p 89.00p 32976
10/08/2022 88.50p 88.50p 88.38p 88.50p 63828
09/08/2022 89.00p 89.00p 87.12p 88.50p 36914
08/08/2022 89.00p 89.00p 87.50p 89.00p 230872
05/08/2022 89.75p 89.75p 88.00p 89.00p 49330
04/08/2022 90.25p 91.00p 88.00p 89.75p 110601
03/08/2022 90.25p 90.25p 88.50p 90.25p 135124
02/08/2022 90.25p 90.25p 88.88p 90.25p 93925
01/08/2022 90.50p 92.00p 88.88p 90.25p 107109
29/07/2022 90.25p 90.32p 88.50p 90.25p 85083
28/07/2022 90.25p 90.43p 88.88p 90.25p 113026
27/07/2022 90.25p 90.43p 88.88p 90.25p 163422
26/07/2022 90.25p 91.97p 88.67p 90.25p 80547
25/07/2022 90.25p 90.69p 90.25p 90.25p 21927
22/07/2022 90.25p 90.25p 88.88p 90.25p 493
21/07/2022 90.25p 90.74p 88.75p 90.25p 50143
20/07/2022 90.25p 91.33p 89.26p 90.25p 72551
19/07/2022 90.25p 90.90p 89.20p 90.25p 95139
18/07/2022 90.25p 90.90p 89.20p 90.25p 80278
15/07/2022 90.25p 91.00p 89.13p 90.25p 11324
14/07/2022 90.25p 91.00p 89.00p 90.25p 36471
13/07/2022 90.25p 91.09p 89.40p 90.25p 5081
12/07/2022 90.25p 91.20p 89.40p 90.25p 167705
11/07/2022 90.25p 91.61p 88.50p 90.25p 167351
08/07/2022 90.25p 91.25p 88.75p 90.25p 52305
07/07/2022 90.25p 91.25p 90.00p 90.25p 88174
06/07/2022 90.25p 91.26p 90.00p 90.25p 39020
05/07/2022 91.00p 91.00p 89.90p 90.25p 4972
04/07/2022 91.00p 91.13p 89.80p 90.75p 132382
01/07/2022 91.00p 91.00p 89.50p 90.75p 4842
30/06/2022 91.25p 91.25p 90.75p 90.75p 10455
29/06/2022 91.25p 91.50p 90.24p 91.00p 75573
28/06/2022 91.25p 91.40p 90.25p 91.25p 33135
27/06/2022 91.25p 91.40p 90.00p 91.25p 76327
24/06/2022 91.25p 91.40p 90.30p 91.25p 24878
23/06/2022 91.25p 91.40p 90.25p 91.25p 93862
22/06/2022 91.25p 91.50p 90.00p 91.25p 117622
21/06/2022 91.25p 91.25p 91.25p 91.25p 0
20/06/2022 91.25p 91.50p 90.30p 91.25p 30868
17/06/2022 91.25p 91.75p 90.28p 91.25p 120360
16/06/2022 91.50p 91.50p 90.28p 91.25p 55710
15/06/2022 91.50p 91.75p 90.31p 91.25p 27980
14/06/2022 91.50p 91.96p 90.00p 91.25p 15750
13/06/2022 91.50p 92.25p 90.00p 91.25p 39818
10/06/2022 91.50p 92.50p 90.28p 91.25p 41970
09/06/2022 91.50p 93.00p 90.78p 91.75p 5189
08/06/2022 91.50p 92.55p 90.50p 91.75p 69188
07/06/2022 91.50p 92.87p 90.50p 91.75p 186863
06/06/2022 91.50p 93.00p 91.13p 92.00p 227557
03/06/2022 91.50p 92.85p 91.00p 91.50p 27001
02/06/2022 91.50p 92.85p 91.00p 91.50p 27001
01/06/2022 91.50p 92.85p 91.00p 91.50p 27001
31/05/2022 91.50p 93.47p 91.50p 91.50p 599041
30/05/2022 91.50p 92.35p 91.50p 91.50p 48909
27/05/2022 91.50p 93.50p 90.30p 93.50p 137121
26/05/2022 91.50p 92.65p 91.25p 91.50p 135297
25/05/2022 91.50p 93.00p 90.90p 91.50p 143033
24/05/2022 91.50p 92.00p 91.00p 91.00p 167176
23/05/2022 91.50p 92.00p 90.55p 91.00p 90689
20/05/2022 91.50p 91.50p 90.00p 91.00p 68420
19/05/2022 91.50p 92.00p 90.30p 91.00p 76156
18/05/2022 91.50p 92.00p 90.45p 91.25p 64232
17/05/2022 91.50p 92.00p 90.33p 91.50p 46157
16/05/2022 91.50p 93.00p 90.00p 91.50p 78556
13/05/2022 91.50p 91.50p 90.00p 91.50p 22200
12/05/2022 91.50p 91.50p 91.50p 91.50p 4804
11/05/2022 92.50p 93.00p 90.00p 91.50p 58441
10/05/2022 92.50p 92.50p 91.00p 91.00p 207863
09/05/2022 92.50p 94.00p 91.00p 92.50p 16887
06/05/2022 92.50p 92.50p 92.45p 92.50p 3500
05/05/2022 92.75p 92.84p 91.00p 92.50p 51307
04/05/2022 93.00p 93.55p 91.00p 92.75p 230027
03/05/2022 93.00p 93.50p 92.12p 93.00p 52820
02/05/2022 93.00p 94.00p 92.00p 93.00p 137377
29/04/2022 93.00p 94.00p 92.00p 93.00p 137377
28/04/2022 93.00p 94.50p 92.00p 93.00p 32156
27/04/2022 93.00p 93.47p 92.15p 93.00p 34522
26/04/2022 93.00p 93.90p 92.12p 93.00p 101956
25/04/2022 93.00p 93.50p 92.12p 93.00p 130108
22/04/2022 93.00p 93.44p 92.12p 93.00p 64454
21/04/2022 93.00p 93.50p 92.00p 93.00p 185562
20/04/2022 93.00p 93.58p 92.00p 93.00p 76862
19/04/2022 93.00p 93.35p 92.00p 93.00p 51440
18/04/2022 93.00p 93.50p 92.99p 93.00p 81409
15/04/2022 93.00p 93.50p 92.99p 93.00p 81409
14/04/2022 93.00p 93.50p 92.99p 93.00p 81409
13/04/2022 93.00p 93.00p 92.55p 93.00p 103911
12/04/2022 92.75p 93.12p 92.32p 93.00p 148332
11/04/2022 92.75p 93.34p 92.35p 92.75p 174753
08/04/2022 92.75p 93.25p 92.00p 92.75p 181442
07/04/2022 92.75p 92.75p 92.50p 92.75p 181851
06/04/2022 92.75p 93.19p 92.00p 92.75p 230243
05/04/2022 92.75p 92.75p 92.30p 92.75p 22345
04/04/2022 92.75p 93.50p 92.20p 92.75p 197677
01/04/2022 92.75p 93.00p 92.00p 92.75p 124395
31/03/2022 92.75p 93.15p 92.00p 92.75p 88241
30/03/2022 92.75p 95.00p 92.00p 92.75p 469938
29/03/2022 91.50p 94.00p 91.50p 92.75p 346704
28/03/2022 91.50p 94.00p 91.26p 91.50p 39265
25/03/2022 90.25p 93.00p 89.50p 91.50p 128859
24/03/2022 89.75p 93.00p 89.75p 90.50p 84467
23/03/2022 89.00p 92.00p 89.00p 89.75p 38477
22/03/2022 89.00p 91.00p 87.25p 89.00p 175283
21/03/2022 89.00p 90.96p 87.00p 89.00p 138884
18/03/2022 89.00p 91.00p 87.25p 89.00p 46544
17/03/2022 88.00p 91.00p 87.00p 89.00p 106642
16/03/2022 88.00p 89.60p 86.00p 88.00p 778443
15/03/2022 89.00p 89.00p 86.00p 88.00p 148968
14/03/2022 89.00p 89.00p 86.20p 89.00p 69841
11/03/2022 89.00p 89.00p 87.04p 89.00p 166016
10/03/2022 89.00p 89.00p 88.25p 89.00p 7500
09/03/2022 89.00p 89.00p 87.00p 89.00p 196317
08/03/2022 89.50p 89.60p 87.04p 89.00p 105686
07/03/2022 92.00p 93.50p 88.00p 89.50p 87263
04/03/2022 92.00p 92.00p 90.00p 92.00p 30056
03/03/2022 92.00p 92.00p 90.00p 92.00p 37607
02/03/2022 92.50p 92.50p 91.50p 92.50p 31312
01/03/2022 92.50p 92.73p 91.00p 92.50p 52138
28/02/2022 92.50p 93.00p 91.00p 92.50p 89234
25/02/2022 93.50p 94.00p 91.00p 92.50p 12037
24/02/2022 94.00p 94.00p 90.50p 93.50p 94286
23/02/2022 94.00p 94.00p 92.10p 94.00p 35519
22/02/2022 94.00p 94.00p 94.00p 94.00p 11506
21/02/2022 94.00p 94.00p 92.00p 94.00p 75245

*Close Price adjusted for both dividends and splits