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
08/10/2020 80.50p 80.50p 80.50p 80.50p 0
07/10/2020 80.50p 81.00p 79.00p 80.50p 18748
06/10/2020 81.00p 81.43p 79.00p 80.50p 9214
05/10/2020 81.00p 83.00p 79.00p 81.00p 26362
02/10/2020 81.00p 81.00p 79.00p 81.00p 130242
01/10/2020 81.00p 81.45p 79.10p 81.00p 29691
30/09/2020 81.00p 81.96p 79.44p 81.00p 14980
29/09/2020 80.00p 82.00p 79.44p 81.00p 16274
28/09/2020 80.00p 81.50p 79.11p 80.00p 14472
25/09/2020 80.00p 81.30p 79.00p 80.00p 28512
24/09/2020 80.00p 80.90p 79.00p 80.00p 27206
23/09/2020 80.00p 80.90p 79.00p 80.00p 283502
22/09/2020 80.00p 80.00p 79.00p 80.00p 3987
21/09/2020 80.00p 80.90p 79.00p 80.00p 7023
18/09/2020 80.00p 80.00p 80.00p 80.00p 0
17/09/2020 80.00p 80.00p 80.00p 80.00p 3421
16/09/2020 80.00p 80.00p 78.61p 80.00p 87
15/09/2020 80.00p 80.00p 80.00p 80.00p 0
14/09/2020 80.00p 80.96p 78.60p 80.00p 9250
11/09/2020 80.00p 81.00p 78.50p 80.00p 1695
10/09/2020 80.00p 81.00p 78.50p 80.00p 10362
09/09/2020 80.00p 80.00p 78.33p 80.00p 29650
08/09/2020 80.00p 82.00p 80.00p 80.00p 5999
07/09/2020 78.50p 80.00p 78.45p 80.00p 15353
04/09/2020 78.50p 79.85p 77.45p 78.50p 321023
03/09/2020 78.25p 80.00p 78.25p 78.50p 2025232
02/09/2020 80.00p 80.00p 78.25p 80.00p 12208
01/09/2020 80.00p 80.00p 78.00p 80.00p 24127
31/08/2020 80.00p 80.00p 78.00p 80.00p 18867
28/08/2020 80.00p 80.00p 78.00p 80.00p 18867
27/08/2020 80.00p 80.00p 78.20p 80.00p 8820
26/08/2020 79.50p 80.00p 78.20p 80.00p 15021
25/08/2020 79.50p 80.00p 79.50p 79.50p 116816
24/08/2020 79.50p 79.50p 77.25p 79.50p 34749
21/08/2020 79.50p 79.50p 78.00p 79.50p 54936
20/08/2020 79.50p 81.75p 78.00p 79.50p 18603
19/08/2020 79.50p 81.00p 77.25p 79.50p 1503288
18/08/2020 79.50p 79.50p 77.00p 79.50p 952841
17/08/2020 79.50p 79.50p 78.85p 79.50p 14028
14/08/2020 79.50p 79.50p 79.50p 79.50p 21000
13/08/2020 79.50p 79.50p 76.00p 79.50p 24852
12/08/2020 79.50p 79.50p 78.90p 79.50p 234
11/08/2020 79.50p 79.50p 78.90p 79.50p 2535
10/08/2020 79.50p 79.50p 77.00p 79.50p 12283
07/08/2020 80.00p 80.00p 78.90p 79.50p 20058
06/08/2020 79.00p 80.00p 79.00p 80.00p 0
05/08/2020 80.00p 81.80p 78.92p 80.00p 8998
04/08/2020 80.00p 80.00p 78.01p 79.25p 3759
03/08/2020 80.00p 80.00p 78.01p 79.25p 833
31/07/2020 80.00p 80.00p 78.00p 79.25p 16957
30/07/2020 79.00p 81.50p 77.23p 79.25p 11464
29/07/2020 80.00p 80.00p 78.00p 79.25p 4001
28/07/2020 78.00p 80.50p 77.75p 77.75p 1530
27/07/2020 78.00p 80.50p 78.00p 79.50p 5948
24/07/2020 78.00p 80.80p 78.00p 79.50p 9269
23/07/2020 78.00p 81.00p 78.00p 79.50p 44986
22/07/2020 78.00p 79.00p 78.00p 79.00p 3189
21/07/2020 78.00p 81.00p 75.25p 79.00p 100696
20/07/2020 78.00p 78.00p 75.30p 78.00p 5053
17/07/2020 78.00p 78.00p 78.00p 78.00p 2269
16/07/2020 78.00p 78.00p 76.50p 78.00p 72304
15/07/2020 77.50p 78.00p 77.50p 78.00p 0
14/07/2020 78.00p 78.00p 75.25p 77.50p 19178
13/07/2020 78.00p 78.00p 75.25p 77.50p 9615
10/07/2020 78.00p 78.00p 75.25p 77.50p 38985
09/07/2020 78.00p 78.00p 75.25p 77.50p 8121
08/07/2020 78.00p 78.00p 76.75p 77.50p 9434
07/07/2020 78.00p 78.00p 76.35p 76.50p 20000
06/07/2020 78.00p 78.00p 76.88p 77.00p 282392
03/07/2020 78.00p 78.00p 75.00p 77.00p 3094
02/07/2020 78.00p 79.00p 75.00p 77.00p 15391
01/07/2020 78.00p 78.00p 75.00p 77.00p 23192
30/06/2020 78.00p 78.00p 75.72p 77.00p 36540
29/06/2020 78.00p 78.00p 75.00p 78.00p 34976
26/06/2020 78.00p 78.00p 75.00p 78.00p 26154
25/06/2020 78.00p 78.00p 78.00p 78.00p 40000
24/06/2020 78.00p 78.00p 75.90p 78.00p 48110
23/06/2020 78.00p 78.00p 75.61p 78.00p 2402
22/06/2020 78.00p 78.00p 75.90p 78.00p 6977
19/06/2020 78.00p 78.00p 75.90p 78.00p 11409
18/06/2020 78.00p 78.00p 77.00p 78.00p 25954
17/06/2020 78.00p 78.00p 75.61p 78.00p 2500
16/06/2020 78.00p 78.00p 77.30p 78.00p 26125
15/06/2020 78.00p 78.00p 75.61p 78.00p 5306
12/06/2020 78.00p 78.00p 75.72p 78.00p 11520
11/06/2020 78.00p 78.00p 75.55p 78.00p 13264
10/06/2020 78.00p 78.00p 77.00p 78.00p 14762
09/06/2020 77.00p 78.00p 76.00p 78.00p 276422
08/06/2020 77.00p 77.90p 75.50p 77.00p 20779
05/06/2020 77.00p 80.00p 75.26p 77.00p 45690
04/06/2020 78.00p 78.00p 75.23p 77.00p 27892
03/06/2020 77.50p 78.00p 75.00p 78.00p 47076
02/06/2020 77.50p 78.00p 77.50p 77.50p 1000
01/06/2020 77.50p 78.00p 75.10p 77.50p 8309
29/05/2020 77.50p 78.00p 75.05p 77.50p 6707
28/05/2020 78.00p 79.00p 75.00p 77.50p 84199
27/05/2020 78.00p 78.10p 77.00p 78.00p 27846
26/05/2020 78.00p 83.00p 75.06p 78.00p 22375
25/05/2020 79.50p 79.50p 75.10p 78.00p 7405
22/05/2020 79.50p 79.50p 75.10p 78.00p 7405
21/05/2020 78.00p 78.00p 75.00p 78.00p 110900
20/05/2020 78.00p 78.00p 75.00p 78.00p 102963
19/05/2020 78.00p 78.00p 75.62p 78.00p 1500
18/05/2020 77.50p 77.50p 74.00p 77.00p 26140
15/05/2020 81.00p 81.00p 74.00p 77.50p 14480
14/05/2020 81.00p 81.00p 80.00p 80.00p 0
13/05/2020 81.00p 81.00p 80.40p 81.00p 122
12/05/2020 81.00p 81.00p 75.00p 81.00p 41284
11/05/2020 81.00p 81.60p 78.00p 81.00p 45828
08/05/2020 81.00p 81.00p 78.10p 81.00p 74647
07/05/2020 81.00p 81.00p 78.10p 81.00p 74647
06/05/2020 81.00p 81.72p 77.06p 80.00p 15470
05/05/2020 80.00p 83.31p 78.00p 81.00p 67988
04/05/2020 80.00p 83.00p 77.00p 80.00p 51769
01/05/2020 80.00p 83.00p 80.00p 80.00p 3000
30/04/2020 80.00p 83.01p 77.00p 80.00p 65094
29/04/2020 80.00p 83.00p 80.00p 80.00p 69132
28/04/2020 79.00p 90.00p 79.00p 80.00p 25281
27/04/2020 78.00p 83.67p 75.00p 79.00p 195891
24/04/2020 76.00p 85.00p 76.00p 78.00p 19444
23/04/2020 76.00p 76.00p 76.00p 76.00p 0
22/04/2020 74.00p 78.00p 74.00p 76.00p 38292
21/04/2020 74.00p 76.70p 73.00p 74.00p 5704
20/04/2020 74.00p 77.50p 74.00p 74.00p 48992
17/04/2020 74.00p 78.50p 74.00p 74.00p 242806
16/04/2020 74.50p 74.90p 69.00p 74.00p 66884
15/04/2020 72.50p 77.56p 72.50p 72.50p 34263
14/04/2020 72.50p 74.88p 70.25p 72.50p 6413
13/04/2020 72.50p 74.00p 69.51p 72.50p 29835
10/04/2020 72.50p 74.00p 69.51p 72.50p 29835
09/04/2020 72.50p 74.00p 69.51p 72.50p 29835
08/04/2020 72.50p 74.16p 69.55p 72.50p 1158414
07/04/2020 72.50p 74.88p 69.51p 72.50p 502600
06/04/2020 72.50p 74.88p 69.00p 72.50p 33864
03/04/2020 72.50p 75.00p 69.00p 72.50p 8688
02/04/2020 71.50p 75.00p 69.50p 72.50p 7149
01/04/2020 72.50p 75.00p 69.00p 72.50p 61166
31/03/2020 74.00p 74.00p 71.25p 73.00p 22915
30/03/2020 66.00p 74.00p 66.00p 74.00p 141960
27/03/2020 66.00p 71.50p 64.50p 66.00p 20578
26/03/2020 65.00p 70.00p 64.00p 66.00p 51779
25/03/2020 66.00p 66.00p 64.00p 65.00p 18587
24/03/2020 65.00p 70.00p 65.00p 66.00p 38874
23/03/2020 69.00p 69.00p 60.00p 65.00p 17257
20/03/2020 69.50p 69.50p 66.00p 69.50p 498
19/03/2020 70.50p 70.50p 65.00p 69.50p 76943
18/03/2020 72.50p 75.00p 68.00p 70.50p 99211
17/03/2020 74.50p 77.00p 65.00p 72.50p 40492
16/03/2020 85.00p 85.00p 72.00p 74.50p 41846
13/03/2020 86.00p 86.56p 84.00p 86.00p 9286
12/03/2020 89.00p 89.00p 85.00p 86.00p 20550
11/03/2020 90.00p 90.56p 86.00p 89.50p 22539
10/03/2020 90.50p 91.97p 89.00p 90.00p 70910
09/03/2020 91.00p 91.00p 89.00p 90.50p 53434
06/03/2020 92.50p 92.50p 91.00p 91.50p 14334
05/03/2020 93.50p 95.40p 91.00p 92.50p 33076
04/03/2020 94.00p 95.52p 92.25p 94.00p 37118
03/03/2020 94.00p 95.52p 92.00p 94.00p 51835
02/03/2020 94.00p 96.00p 92.00p 94.00p 935828
28/02/2020 96.00p 96.00p 92.00p 94.00p 412772
27/02/2020 97.50p 97.50p 94.00p 96.50p 34038
26/02/2020 97.50p 97.50p 96.85p 97.50p 4196
25/02/2020 97.50p 97.50p 96.00p 97.50p 6269
24/02/2020 97.50p 97.50p 96.85p 97.50p 8695
21/02/2020 97.50p 97.50p 96.00p 97.50p 14467
20/02/2020 97.50p 97.50p 96.00p 97.50p 21045
19/02/2020 97.50p 97.50p 96.00p 97.50p 19401
18/02/2020 97.50p 97.50p 96.00p 97.50p 16387
17/02/2020 97.50p 97.50p 96.00p 97.50p 31691
14/02/2020 97.50p 97.50p 96.15p 97.50p 23275
13/02/2020 97.50p 97.50p 96.93p 97.50p 11784
12/02/2020 98.00p 98.00p 96.00p 97.50p 43924
11/02/2020 98.00p 98.00p 96.00p 98.00p 5821
10/02/2020 98.00p 98.00p 97.02p 98.00p 39235
07/02/2020 98.00p 98.00p 97.02p 98.00p 18336
06/02/2020 98.00p 98.00p 97.85p 98.00p 451
05/02/2020 98.00p 98.00p 97.00p 98.00p 52916
04/02/2020 98.00p 98.10p 97.00p 98.00p 87075
03/02/2020 98.00p 98.12p 97.02p 98.00p 22683
31/01/2020 98.50p 98.68p 98.00p 98.00p 22391
30/01/2020 98.50p 98.71p 98.50p 98.50p 7705
29/01/2020 99.50p 99.50p 98.00p 98.50p 37862
28/01/2020 99.50p 99.74p 98.00p 99.50p 75249
27/01/2020 99.50p 99.91p 98.00p 99.50p 8605
24/01/2020 99.50p 99.94p 98.03p 99.50p 32196
23/01/2020 99.50p 99.97p 98.33p 99.50p 10605
22/01/2020 99.50p 99.97p 99.50p 99.50p 2475
21/01/2020 99.50p 99.97p 98.61p 99.50p 10203
20/01/2020 99.50p 99.97p 98.61p 99.50p 40481
17/01/2020 99.50p 99.98p 98.61p 99.50p 13479
16/01/2020 99.50p 99.50p 98.61p 99.50p 112408
15/01/2020 99.50p 100.08p 98.61p 99.50p 8726
14/01/2020 99.50p 100.08p 98.61p 99.50p 1505
13/01/2020 99.50p 100.10p 98.61p 99.50p 12442
10/01/2020 99.50p 100.11p 99.50p 99.50p 1162
09/01/2020 99.50p 100.11p 98.61p 99.50p 18349
08/01/2020 99.50p 100.11p 98.61p 99.50p 8437
07/01/2020 99.50p 100.12p 98.60p 99.50p 15961
06/01/2020 99.50p 100.12p 98.00p 99.50p 181692
03/01/2020 99.50p 100.12p 98.58p 99.50p 30648

*Close Price adjusted for both dividends and splits