RM Secured Direct Lending (RMDL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM Secured Direct Lending

Date Open High Low Close* Volume
22/07/2021 90.00p 90.75p 88.21p 90.00p 88929
21/07/2021 90.00p 90.75p 88.21p 90.00p 34690
20/07/2021 90.00p 90.75p 88.21p 90.00p 52216
19/07/2021 90.00p 90.00p 90.00p 90.00p 0
16/07/2021 90.00p 91.40p 90.00p 90.00p 433082
15/07/2021 90.00p 90.75p 88.21p 90.00p 64467
14/07/2021 90.00p 91.00p 88.21p 90.00p 55006
13/07/2021 90.00p 90.75p 90.00p 90.00p 10209
12/07/2021 90.00p 90.00p 90.00p 90.00p 0
09/07/2021 90.00p 91.00p 88.21p 90.00p 58824
08/07/2021 90.00p 91.50p 88.21p 90.00p 9389
07/07/2021 90.00p 90.75p 88.21p 90.00p 39131
06/07/2021 90.00p 90.75p 88.21p 90.00p 75188
05/07/2021 90.00p 90.75p 90.00p 90.00p 205383
02/07/2021 90.00p 90.75p 88.21p 90.00p 87110
01/07/2021 90.00p 90.75p 88.21p 90.00p 6799
30/06/2021 90.00p 92.00p 88.21p 90.00p 70736
29/06/2021 90.00p 92.00p 88.08p 90.00p 160788
28/06/2021 90.00p 92.00p 88.08p 90.00p 65820
25/06/2021 90.00p 90.78p 90.00p 90.00p 28188
24/06/2021 90.00p 90.80p 88.20p 90.00p 9618
23/06/2021 90.00p 90.99p 88.17p 90.00p 46363
22/06/2021 90.00p 90.99p 88.21p 90.00p 106686
21/06/2021 90.00p 90.99p 88.20p 90.00p 55479
18/06/2021 90.00p 91.00p 90.00p 91.00p 26990
17/06/2021 90.00p 91.00p 88.00p 90.00p 14028
16/06/2021 90.00p 90.99p 88.00p 90.00p 90480
15/06/2021 90.00p 90.99p 88.00p 90.00p 80468
14/06/2021 90.00p 90.99p 88.50p 90.00p 32482
11/06/2021 90.00p 90.99p 90.00p 90.00p 14100
10/06/2021 90.00p 92.00p 90.00p 92.00p 3026
09/06/2021 90.00p 90.99p 90.00p 90.00p 132
08/06/2021 90.00p 90.99p 88.00p 90.00p 37401
07/06/2021 90.00p 91.00p 88.25p 90.00p 80496
04/06/2021 90.00p 92.00p 90.00p 90.00p 8665
03/06/2021 90.00p 91.00p 88.20p 90.00p 10121
02/06/2021 91.00p 91.94p 91.00p 91.00p 23619
01/06/2021 91.00p 91.94p 89.00p 91.00p 123648
28/05/2021 91.00p 91.94p 89.20p 91.00p 15549
27/05/2021 91.00p 91.94p 91.00p 91.00p 75218
26/05/2021 91.00p 93.00p 89.50p 91.00p 12890
25/05/2021 91.00p 91.94p 89.50p 91.00p 19645
24/05/2021 91.00p 91.94p 89.50p 91.00p 22740
21/05/2021 91.00p 91.96p 91.00p 91.00p 76077
20/05/2021 91.00p 91.96p 89.50p 91.00p 26155
19/05/2021 91.00p 92.00p 89.50p 91.00p 31900
18/05/2021 91.00p 91.00p 89.00p 91.00p 34538
17/05/2021 91.00p 92.24p 89.50p 91.00p 28222
14/05/2021 91.00p 92.24p 89.50p 91.00p 38223
13/05/2021 91.00p 92.36p 91.00p 91.00p 19835
12/05/2021 91.00p 92.37p 91.00p 91.00p 1511
11/05/2021 91.00p 92.37p 89.50p 91.00p 7050
10/05/2021 91.00p 92.39p 89.00p 91.00p 43292
07/05/2021 91.00p 92.39p 91.00p 91.00p 16752
06/05/2021 91.00p 92.40p 89.50p 91.00p 55340
05/05/2021 91.00p 92.40p 89.25p 91.00p 50964
04/05/2021 91.00p 92.50p 91.00p 91.00p 16169
30/04/2021 91.00p 91.90p 89.00p 91.00p 78002
29/04/2021 90.50p 91.00p 89.00p 91.00p 41837
28/04/2021 89.50p 91.00p 89.50p 90.00p 32830
27/04/2021 88.00p 91.00p 87.00p 89.50p 134986
26/04/2021 88.00p 90.00p 86.20p 88.00p 61242
23/04/2021 88.00p 89.90p 87.12p 88.00p 24877
22/04/2021 88.00p 89.90p 86.00p 88.00p 14147
21/04/2021 88.00p 89.90p 86.50p 88.00p 18384
20/04/2021 88.00p 89.94p 86.50p 88.00p 145286
19/04/2021 88.00p 90.00p 87.05p 88.00p 239903
16/04/2021 88.00p 88.00p 86.00p 88.00p 40248
15/04/2021 86.00p 88.00p 85.00p 88.00p 80570
14/04/2021 86.00p 86.50p 86.00p 86.50p 400000
13/04/2021 86.00p 86.75p 86.00p 86.00p 65418
12/04/2021 86.00p 87.50p 86.00p 86.25p 355228
09/04/2021 87.00p 87.00p 85.00p 86.25p 41831
08/04/2021 87.00p 87.00p 85.50p 87.00p 42215
07/04/2021 87.00p 87.25p 86.00p 87.25p 24577
06/04/2021 87.00p 87.25p 85.50p 87.25p 17900
01/04/2021 87.00p 87.25p 85.50p 87.25p 21538
31/03/2021 87.00p 87.25p 86.70p 87.25p 166096
30/03/2021 87.00p 87.00p 86.75p 87.00p 27608
29/03/2021 87.00p 87.20p 85.00p 87.00p 18509
26/03/2021 87.00p 87.29p 85.50p 85.50p 2557
25/03/2021 87.00p 87.34p 85.00p 86.75p 25405
24/03/2021 87.00p 87.39p 85.00p 86.75p 37034
23/03/2021 87.00p 87.00p 85.00p 86.75p 30419
22/03/2021 87.00p 87.45p 85.00p 86.75p 63363
19/03/2021 87.00p 87.50p 86.75p 86.75p 6802
18/03/2021 87.00p 87.50p 85.00p 86.75p 144370
17/03/2021 87.00p 87.34p 85.50p 86.75p 75380
16/03/2021 87.00p 87.00p 85.00p 86.75p 8786
15/03/2021 87.00p 87.00p 85.21p 86.75p 21213
12/03/2021 87.00p 87.00p 85.25p 86.75p 120000
11/03/2021 87.00p 87.00p 85.00p 86.75p 395178
10/03/2021 87.00p 87.34p 85.21p 86.75p 7317
09/03/2021 87.00p 87.30p 86.75p 86.75p 1176
08/03/2021 87.00p 87.34p 85.21p 86.75p 12655
05/03/2021 87.00p 87.00p 85.00p 86.75p 1500
04/03/2021 87.00p 87.00p 85.00p 86.25p 4923
03/03/2021 88.00p 88.00p 86.00p 87.25p 28915
02/03/2021 88.00p 88.00p 86.00p 87.25p 2767
01/03/2021 88.00p 88.00p 86.00p 87.25p 36028
26/02/2021 88.00p 88.00p 86.62p 87.25p 2956
25/02/2021 88.00p 88.00p 85.50p 86.50p 21125
24/02/2021 88.00p 88.50p 87.00p 88.50p 20834
23/02/2021 88.00p 88.50p 87.00p 88.50p 40134
22/02/2021 88.00p 88.50p 87.00p 88.50p 39411
19/02/2021 88.00p 89.00p 88.00p 89.00p 51500
18/02/2021 88.00p 89.00p 86.00p 89.00p 39142
17/02/2021 88.00p 89.00p 88.00p 89.00p 29379
16/02/2021 89.00p 89.00p 88.00p 89.00p 33080
15/02/2021 89.00p 89.50p 88.00p 89.50p 26079
12/02/2021 89.50p 89.50p 88.00p 89.50p 21000
11/02/2021 89.50p 89.50p 88.00p 89.50p 2240
10/02/2021 89.50p 89.50p 88.00p 89.00p 5524
09/02/2021 89.50p 89.50p 88.00p 89.00p 1096
08/02/2021 89.50p 89.50p 89.00p 89.00p 0
05/02/2021 89.50p 89.50p 88.70p 89.00p 12086
04/02/2021 89.50p 89.50p 86.00p 89.00p 15020
03/02/2021 89.50p 89.50p 88.00p 89.50p 29750
02/02/2021 89.50p 91.00p 88.00p 89.50p 50030
01/02/2021 89.50p 89.50p 88.00p 89.50p 27266
29/01/2021 89.50p 89.50p 88.30p 89.50p 46627
28/01/2021 89.50p 89.50p 88.00p 89.50p 14306
27/01/2021 89.50p 89.50p 88.00p 89.50p 26735
26/01/2021 89.00p 89.00p 87.03p 88.50p 19597
25/01/2021 89.00p 89.00p 88.50p 88.50p 120
22/01/2021 89.00p 89.00p 87.03p 88.50p 26927
21/01/2021 88.50p 88.50p 87.10p 88.50p 40845
20/01/2021 88.50p 88.50p 87.05p 88.50p 1689
19/01/2021 88.50p 88.50p 87.05p 88.50p 1565
18/01/2021 88.50p 88.50p 87.03p 88.50p 5800
15/01/2021 87.00p 88.50p 87.00p 87.50p 51288
14/01/2021 87.00p 87.53p 87.00p 87.50p 39086
13/01/2021 87.00p 87.50p 87.00p 87.50p 10111
12/01/2021 87.00p 89.00p 87.00p 87.50p 8126
11/01/2021 86.50p 87.01p 86.40p 86.50p 17311
08/01/2021 86.50p 87.58p 86.50p 87.00p 11946
07/01/2021 86.50p 87.58p 86.50p 87.00p 17251
06/01/2021 86.50p 87.77p 86.50p 87.00p 10376
05/01/2021 86.50p 87.78p 86.50p 87.00p 14000
04/01/2021 86.50p 89.00p 86.00p 89.00p 183467
01/01/2021 85.50p 87.00p 85.50p 87.00p 12572
31/12/2020 85.50p 87.00p 85.50p 87.00p 12572
30/12/2020 83.50p 86.00p 83.50p 85.50p 834031
29/12/2020 83.00p 85.00p 82.80p 84.25p 10598
28/12/2020 80.50p 83.00p 80.50p 83.00p 16017
25/12/2020 80.50p 83.00p 80.50p 83.00p 16017
24/12/2020 80.50p 83.00p 80.50p 83.00p 16017
23/12/2020 80.50p 82.00p 80.50p 81.75p 7850
22/12/2020 80.50p 82.00p 80.50p 81.00p 9619
21/12/2020 80.50p 82.00p 80.50p 81.00p 32554
18/12/2020 80.50p 81.00p 80.50p 81.00p 0
17/12/2020 80.50p 82.00p 80.00p 80.75p 2402020
16/12/2020 80.50p 81.50p 80.50p 80.50p 6792
15/12/2020 80.50p 80.50p 80.50p 80.50p 46713
14/12/2020 80.50p 80.68p 80.50p 80.50p 12544
11/12/2020 80.50p 80.68p 79.80p 80.50p 44309
10/12/2020 80.50p 80.68p 79.80p 80.50p 26470
09/12/2020 80.50p 80.50p 79.80p 80.50p 36
08/12/2020 80.50p 80.69p 80.50p 80.50p 12351
07/12/2020 80.50p 80.74p 80.50p 80.50p 34689
04/12/2020 80.50p 80.75p 80.50p 80.50p 12859
03/12/2020 80.50p 80.88p 79.50p 80.50p 51047
02/12/2020 80.50p 80.90p 80.50p 80.50p 17315
01/12/2020 80.50p 81.25p 80.50p 80.50p 49674
30/11/2020 80.50p 80.79p 80.50p 80.50p 6146
27/11/2020 80.50p 80.50p 80.49p 80.50p 24916
26/11/2020 80.50p 80.50p 79.00p 80.50p 19126
25/11/2020 80.50p 80.50p 79.00p 79.50p 14790
24/11/2020 80.50p 80.50p 79.00p 80.50p 40700
23/11/2020 80.50p 80.50p 79.00p 80.50p 132672
20/11/2020 80.50p 80.50p 78.50p 80.50p 9180
19/11/2020 80.50p 80.50p 79.00p 80.50p 1000
18/11/2020 80.50p 80.92p 78.50p 80.50p 23987
17/11/2020 80.50p 80.50p 79.00p 79.00p 8088
16/11/2020 80.50p 80.50p 79.00p 80.00p 30020
13/11/2020 80.50p 80.50p 78.50p 80.50p 6962
12/11/2020 80.50p 80.50p 79.01p 80.50p 2861
10/11/2020 80.50p 80.50p 79.00p 80.50p 34781
09/11/2020 80.50p 80.50p 79.03p 80.50p 13714
06/11/2020 80.50p 80.50p 78.00p 80.50p 29903
05/11/2020 80.50p 80.50p 80.50p 80.50p 0
04/11/2020 80.50p 80.50p 78.00p 80.50p 25915
03/11/2020 80.50p 80.50p 79.50p 80.25p 17133
02/11/2020 80.50p 80.50p 79.03p 80.50p 4277
30/10/2020 80.50p 80.50p 80.50p 80.50p 0
29/10/2020 80.50p 80.50p 79.03p 80.50p 102
28/10/2020 80.50p 80.50p 79.00p 80.50p 18427
27/10/2020 80.50p 80.50p 79.00p 80.50p 41017
26/10/2020 80.50p 80.50p 79.70p 80.50p 815
23/10/2020 80.50p 80.50p 79.03p 80.50p 1988
22/10/2020 80.50p 80.50p 79.70p 80.50p 780
21/10/2020 80.50p 80.50p 79.01p 80.50p 5011
20/10/2020 80.50p 80.50p 79.00p 80.50p 102649
19/10/2020 80.50p 80.50p 79.90p 80.50p 5742
16/10/2020 80.50p 80.50p 79.03p 80.50p 10074
15/10/2020 80.50p 81.00p 79.00p 80.00p 34622
14/10/2020 80.50p 80.50p 80.00p 80.50p 1294
13/10/2020 80.50p 80.50p 78.25p 80.50p 119438
12/10/2020 80.50p 81.00p 79.01p 80.50p 4386
09/10/2020 80.50p 81.00p 80.17p 80.50p 9678

*Close Price adjusted for both dividends and splits