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
31/01/2024 74.25p 75.35p 74.25p 74.50p 338346
30/01/2024 74.50p 75.35p 74.15p 74.50p 931971
29/01/2024 74.50p 75.40p 74.15p 74.50p 194449
26/01/2024 74.25p 74.50p 74.13p 74.50p 6730
25/01/2024 74.50p 75.95p 74.50p 74.50p 209034
24/01/2024 74.50p 74.50p 73.00p 74.00p 28874
23/01/2024 74.50p 75.74p 73.00p 74.50p 595400
22/01/2024 74.50p 76.00p 74.23p 74.50p 250098
19/01/2024 74.50p 76.00p 74.15p 74.50p 248991
18/01/2024 74.50p 75.80p 74.11p 74.50p 358161
17/01/2024 74.50p 75.00p 74.01p 74.50p 143716
16/01/2024 74.50p 76.00p 73.60p 74.50p 53758
15/01/2024 74.50p 75.00p 73.75p 74.50p 170690
12/01/2024 74.50p 75.00p 73.75p 74.50p 35940
11/01/2024 74.50p 76.00p 73.00p 73.00p 102561
10/01/2024 74.50p 75.90p 73.53p 74.50p 464843
09/01/2024 74.50p 75.25p 74.06p 74.50p 120737
08/01/2024 74.50p 75.00p 74.06p 74.50p 16347
05/01/2024 74.50p 77.50p 73.00p 74.50p 223944
04/01/2024 74.50p 75.50p 73.45p 74.50p 105287
03/01/2024 74.25p 75.90p 73.00p 74.50p 330417
02/01/2024 74.25p 75.32p 73.38p 74.25p 66549
29/12/2023 74.00p 75.32p 73.38p 74.25p 16328
28/12/2023 74.00p 75.34p 72.75p 74.25p 50434
27/12/2023 74.00p 75.35p 72.50p 74.25p 172611
22/12/2023 74.25p 77.50p 72.87p 74.25p 41164
21/12/2023 73.75p 76.00p 72.45p 74.25p 67416
20/12/2023 73.75p 74.27p 72.70p 73.75p 396920
19/12/2023 73.75p 73.80p 72.21p 73.75p 23345
18/12/2023 72.50p 73.75p 72.00p 73.75p 88617
15/12/2023 73.75p 73.83p 72.00p 73.75p 181368
14/12/2023 73.75p 73.75p 72.24p 73.75p 38432
13/12/2023 73.75p 73.75p 72.00p 73.75p 15947
12/12/2023 73.75p 73.75p 72.00p 73.75p 37552
11/12/2023 73.75p 73.90p 72.00p 73.75p 61592
08/12/2023 73.75p 75.50p 72.10p 73.75p 48694
07/12/2023 73.75p 74.00p 72.30p 73.50p 217439
06/12/2023 73.75p 75.00p 72.32p 73.75p 116562
05/12/2023 73.75p 74.00p 72.20p 73.75p 60834
04/12/2023 73.50p 75.00p 72.42p 73.75p 176858
01/12/2023 73.50p 75.00p 72.38p 75.00p 126835
30/11/2023 73.50p 73.50p 72.25p 73.50p 159494
29/11/2023 74.00p 75.00p 73.00p 75.00p 130344
28/11/2023 74.00p 75.00p 73.14p 74.00p 51361
27/11/2023 73.50p 75.00p 72.99p 74.00p 16592
24/11/2023 73.50p 75.00p 72.50p 73.50p 75831
23/11/2023 73.50p 74.95p 72.00p 73.50p 87907
22/11/2023 73.00p 74.50p 71.91p 73.50p 320977
21/11/2023 72.50p 74.85p 71.92p 73.00p 883156
20/11/2023 72.50p 74.00p 72.25p 72.50p 77301
17/11/2023 71.75p 74.00p 71.15p 72.50p 73446
16/11/2023 69.50p 72.90p 68.76p 71.50p 1164724
15/11/2023 68.75p 70.50p 67.75p 69.50p 351363
14/11/2023 68.75p 69.88p 67.25p 68.75p 21017
13/11/2023 68.75p 70.15p 67.25p 68.75p 86681
10/11/2023 68.75p 70.15p 67.25p 68.75p 35359
09/11/2023 68.75p 69.13p 67.00p 68.75p 110294
08/11/2023 68.75p 69.00p 67.10p 68.75p 56963
07/11/2023 69.25p 69.25p 67.00p 68.75p 143359
06/11/2023 69.25p 69.66p 67.68p 69.25p 33748
03/11/2023 69.25p 70.50p 67.60p 69.25p 116315
02/11/2023 69.25p 69.57p 67.60p 69.25p 161818
01/11/2023 69.25p 69.25p 67.54p 69.25p 60713
31/10/2023 69.25p 69.25p 67.52p 69.25p 44514
30/10/2023 69.25p 69.25p 67.50p 69.25p 274763
27/10/2023 69.50p 69.50p 67.50p 69.25p 166977
26/10/2023 69.50p 71.00p 68.00p 69.50p 301652
25/10/2023 69.25p 69.50p 68.06p 69.50p 29957
24/10/2023 69.50p 69.50p 68.25p 69.50p 1100
23/10/2023 69.50p 69.50p 67.00p 69.50p 70603
20/10/2023 71.50p 71.50p 68.00p 68.00p 317863
19/10/2023 71.50p 71.50p 69.50p 71.50p 8500
18/10/2023 71.50p 71.50p 70.00p 71.50p 119899
17/10/2023 71.50p 71.50p 70.00p 71.50p 15156
16/10/2023 71.50p 72.50p 69.00p 72.50p 258313
13/10/2023 71.50p 73.00p 70.62p 71.50p 148793
12/10/2023 71.50p 72.00p 70.00p 71.50p 68090
11/10/2023 71.50p 71.50p 70.00p 71.50p 12526
10/10/2023 71.50p 71.50p 70.10p 71.50p 216396
09/10/2023 71.50p 72.50p 70.55p 71.50p 54113
06/10/2023 71.50p 73.00p 70.50p 71.50p 113899
05/10/2023 71.50p 71.50p 70.50p 71.50p 13340
04/10/2023 71.50p 71.50p 70.23p 71.50p 197391
03/10/2023 71.50p 71.50p 70.25p 71.50p 29782
02/10/2023 71.25p 71.50p 70.00p 71.50p 42512
29/09/2023 71.25p 71.28p 70.22p 71.25p 113629
28/09/2023 71.25p 71.28p 69.50p 71.25p 79309
27/09/2023 71.25p 73.00p 69.50p 71.25p 10694
26/09/2023 71.25p 71.25p 70.00p 71.25p 137593
25/09/2023 71.25p 73.00p 69.50p 71.25p 40070
22/09/2023 71.25p 71.33p 70.06p 71.25p 202358
21/09/2023 71.25p 71.36p 70.00p 71.25p 81309
20/09/2023 71.25p 71.40p 69.50p 71.25p 129267
19/09/2023 71.25p 73.00p 69.50p 71.25p 786804
18/09/2023 71.25p 72.90p 69.75p 71.25p 875193
15/09/2023 71.25p 72.90p 70.70p 71.25p 177744
14/09/2023 71.25p 72.38p 69.50p 71.25p 72786
13/09/2023 71.25p 73.00p 70.00p 71.25p 45954
12/09/2023 71.25p 72.45p 70.53p 71.25p 158680
11/09/2023 71.25p 72.48p 69.75p 71.25p 133104
08/09/2023 71.25p 71.95p 69.54p 71.25p 123562
07/09/2023 69.50p 72.32p 69.50p 71.25p 258398
06/09/2023 69.50p 73.00p 68.89p 70.50p 626574
05/09/2023 69.00p 69.00p 68.10p 69.00p 27504
04/09/2023 69.00p 69.00p 67.48p 69.00p 56503
01/09/2023 69.00p 69.50p 68.00p 69.00p 45917
31/08/2023 69.00p 69.00p 68.90p 69.00p 11759
30/08/2023 69.50p 69.50p 67.50p 69.00p 9087
29/08/2023 69.50p 69.70p 68.00p 69.50p 36039
25/08/2023 69.50p 69.50p 68.60p 69.50p 0
24/08/2023 69.50p 71.00p 68.15p 69.50p 44137
23/08/2023 69.50p 69.72p 68.13p 69.50p 6367
22/08/2023 69.50p 69.92p 68.00p 69.00p 27729
21/08/2023 69.50p 69.92p 68.00p 69.00p 26520
18/08/2023 71.00p 71.00p 68.00p 69.00p 169977
17/08/2023 71.00p 71.00p 69.00p 70.75p 231061
16/08/2023 71.00p 71.20p 70.25p 70.75p 21369
15/08/2023 71.50p 72.00p 70.00p 70.75p 104873
14/08/2023 71.00p 71.80p 70.50p 71.00p 24634
11/08/2023 69.75p 71.80p 69.75p 71.00p 137069
10/08/2023 69.75p 70.79p 68.50p 69.75p 47922
09/08/2023 69.75p 70.79p 68.50p 69.75p 22502
08/08/2023 69.75p 70.91p 68.50p 69.75p 153988
07/08/2023 69.75p 69.83p 69.75p 69.75p 8972
04/08/2023 69.75p 70.92p 69.75p 69.75p 16329
03/08/2023 69.75p 70.95p 69.50p 69.75p 45105
02/08/2023 69.50p 71.66p 68.91p 69.75p 110290
01/08/2023 68.25p 70.00p 68.25p 69.00p 151781
31/07/2023 68.25p 69.94p 67.01p 68.50p 188488
28/07/2023 68.25p 69.80p 67.00p 68.50p 50394
27/07/2023 68.25p 70.00p 68.25p 68.50p 30853
26/07/2023 68.25p 70.00p 67.25p 68.50p 81898
25/07/2023 68.00p 70.00p 66.50p 68.25p 335599
24/07/2023 67.25p 69.50p 67.25p 67.75p 38555
21/07/2023 67.25p 68.94p 66.33p 67.50p 33859
20/07/2023 67.25p 68.95p 67.00p 67.75p 125066
19/07/2023 67.25p 69.00p 66.17p 67.50p 71034
18/07/2023 66.75p 69.00p 66.73p 67.25p 105783
17/07/2023 66.75p 68.00p 66.50p 66.50p 41717
14/07/2023 66.75p 68.00p 66.50p 67.00p 67378
13/07/2023 66.75p 67.49p 66.20p 67.00p 215167
12/07/2023 67.75p 67.88p 66.05p 66.50p 130269
11/07/2023 69.25p 69.25p 66.50p 66.50p 1861404
10/07/2023 68.75p 69.00p 67.50p 68.25p 218950
07/07/2023 69.00p 69.00p 68.00p 68.25p 80076
06/07/2023 69.50p 70.00p 68.00p 69.00p 73502
05/07/2023 69.00p 69.00p 68.12p 69.00p 50536
04/07/2023 69.00p 70.00p 68.10p 69.00p 41154
03/07/2023 69.00p 69.00p 68.00p 69.00p 67933
30/06/2023 69.00p 70.00p 68.00p 69.00p 67474
29/06/2023 69.00p 70.00p 68.00p 70.00p 155144
28/06/2023 69.50p 69.50p 68.00p 69.50p 2126750
27/06/2023 70.00p 70.00p 69.00p 69.50p 321230
26/06/2023 72.50p 73.50p 68.00p 70.00p 187109
23/06/2023 72.50p 72.50p 69.00p 72.50p 1867337
22/06/2023 72.50p 72.50p 71.00p 72.50p 742303
21/06/2023 72.50p 72.50p 71.01p 72.50p 3089
20/06/2023 72.50p 72.50p 71.01p 72.50p 125906
19/06/2023 72.50p 72.50p 71.00p 72.50p 61608
16/06/2023 72.50p 72.50p 71.00p 72.50p 138832
15/06/2023 72.50p 72.50p 71.00p 72.50p 10863
14/06/2023 72.50p 74.00p 70.00p 72.50p 79605
13/06/2023 72.50p 72.50p 71.00p 72.50p 39414
12/06/2023 73.25p 74.50p 70.50p 72.75p 102710
09/06/2023 73.75p 74.50p 72.00p 73.25p 77030
08/06/2023 74.00p 74.00p 72.50p 73.75p 124898
07/06/2023 74.00p 74.00p 72.00p 74.00p 244774
06/06/2023 74.75p 74.75p 72.50p 74.00p 92097
05/06/2023 74.75p 74.75p 73.00p 74.50p 26155
02/06/2023 75.00p 76.00p 73.00p 75.00p 65280
01/06/2023 75.75p 75.75p 73.50p 75.00p 131284
31/05/2023 76.50p 78.00p 75.02p 76.50p 29885
30/05/2023 76.50p 76.75p 75.02p 76.50p 89447
26/05/2023 76.50p 78.00p 75.00p 76.50p 79582
25/05/2023 77.50p 79.00p 75.00p 76.50p 77280
24/05/2023 77.50p 77.75p 76.00p 77.50p 93787
23/05/2023 77.50p 77.50p 76.00p 77.50p 52342
22/05/2023 77.50p 79.00p 76.00p 77.50p 104553
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

*Close Price adjusted for both dividends and splits