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
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
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

*Close Price adjusted for both dividends and splits