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
19/10/2021 89.00p 90.26p 89.00p 89.00p 230030
18/10/2021 89.00p 91.00p 89.00p 89.00p 111759
15/10/2021 89.00p 90.20p 88.64p 89.00p 54661
14/10/2021 89.00p 90.24p 88.51p 89.00p 162125
13/10/2021 89.00p 91.00p 88.40p 89.00p 171318
12/10/2021 89.00p 90.55p 88.40p 89.00p 116653
11/10/2021 89.00p 90.25p 88.40p 89.00p 272432
08/10/2021 89.00p 90.25p 88.35p 89.00p 286081
07/10/2021 89.00p 90.25p 89.00p 89.00p 37401
06/10/2021 89.00p 90.30p 88.35p 90.00p 30681
05/10/2021 89.00p 90.41p 88.32p 89.00p 34590
04/10/2021 89.00p 90.36p 88.32p 89.00p 164739
01/10/2021 89.00p 91.00p 88.35p 89.00p 110236
30/09/2021 89.00p 90.38p 88.32p 89.00p 140803
29/09/2021 89.00p 91.00p 89.00p 89.00p 43431
28/09/2021 89.00p 90.38p 89.00p 89.00p 87456
27/09/2021 89.00p 90.38p 88.99p 89.50p 32076
24/09/2021 89.00p 90.38p 88.99p 89.50p 9320803
23/09/2021 89.00p 90.38p 88.00p 89.50p 312224
22/09/2021 89.00p 91.00p 89.00p 89.50p 136386
21/09/2021 89.00p 90.38p 88.99p 89.50p 59714
20/09/2021 89.00p 90.40p 88.00p 89.50p 169378
17/09/2021 89.00p 90.85p 89.00p 89.50p 1131053
16/09/2021 89.00p 90.70p 89.00p 89.50p 1572097
15/09/2021 89.00p 90.25p 88.00p 89.50p 52364
14/09/2021 89.00p 90.30p 88.06p 89.50p 96250
13/09/2021 89.00p 90.30p 89.00p 89.50p 23189
10/09/2021 89.00p 90.30p 88.21p 89.50p 277911
09/09/2021 89.00p 90.30p 88.21p 89.50p 70440
08/09/2021 89.00p 90.30p 89.00p 89.50p 96162
07/09/2021 89.00p 90.30p 88.21p 89.50p 389127
06/09/2021 89.00p 90.30p 88.21p 89.50p 167784
03/09/2021 89.00p 90.30p 89.00p 89.50p 222195
02/09/2021 89.00p 90.40p 88.18p 89.50p 18111
01/09/2021 90.00p 91.00p 88.69p 90.00p 26199
31/08/2021 90.00p 91.00p 88.00p 90.00p 147607
27/08/2021 90.00p 90.00p 89.53p 90.00p 97
26/08/2021 90.00p 91.00p 90.00p 90.00p 41632
25/08/2021 90.00p 91.00p 88.00p 90.00p 19159
24/08/2021 90.00p 91.00p 90.00p 90.00p 231908
23/08/2021 90.00p 91.00p 89.52p 90.00p 43259
20/08/2021 90.00p 91.00p 90.00p 90.50p 30165
19/08/2021 90.00p 91.00p 90.00p 90.50p 52769
18/08/2021 90.00p 92.00p 90.00p 90.50p 548058
17/08/2021 90.00p 91.00p 89.52p 90.50p 127006
16/08/2021 90.00p 91.00p 90.00p 90.50p 41729
13/08/2021 90.00p 91.00p 90.00p 90.50p 4615
12/08/2021 90.00p 91.00p 90.00p 90.50p 8219
11/08/2021 90.00p 91.00p 89.53p 90.50p 120368
10/08/2021 90.00p 91.20p 89.52p 90.50p 219476
09/08/2021 90.00p 91.00p 89.51p 90.50p 39792
06/08/2021 90.00p 91.00p 89.51p 90.50p 227942
05/08/2021 90.00p 91.00p 89.00p 90.50p 100524
04/08/2021 90.00p 91.50p 90.00p 90.50p 176774
03/08/2021 90.00p 91.50p 90.00p 91.00p 461494
02/08/2021 90.00p 90.75p 88.31p 90.00p 106451
30/07/2021 90.00p 91.00p 88.24p 90.00p 125131
29/07/2021 90.00p 90.75p 88.26p 90.00p 21247
28/07/2021 90.00p 90.75p 90.00p 90.00p 51792
27/07/2021 90.00p 90.75p 88.26p 90.00p 7146
26/07/2021 90.00p 90.75p 88.21p 90.00p 110623
23/07/2021 90.00p 91.50p 88.21p 90.00p 75031

*Close Price adjusted for both dividends and splits