Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
RM Infrastructure Income (RMII) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 73.00p | 74.74p | 73.00p | 73.50p | 52114 |
| 11/03/2025 | 73.00p | 74.11p | 73.00p | 73.30p | 23930 |
| 10/03/2025 | 75.00p | 75.00p | 73.18p | 73.30p | 104662 |
| 07/03/2025 | 74.00p | 74.70p | 73.00p | 74.00p | 58354 |
| 06/03/2025 | 73.40p | 73.80p | 72.68p | 73.40p | 165574 |
| 05/03/2025 | 74.80p | 74.80p | 73.60p | 74.00p | 165193 |
| 04/03/2025 | 74.00p | 74.14p | 73.14p | 73.70p | 155222 |
| 03/03/2025 | 74.00p | 74.00p | 72.60p | 72.60p | 188325 |
| 28/02/2025 | 73.80p | 73.80p | 72.57p | 73.60p | 181641 |
| 27/02/2025 | 72.80p | 73.70p | 71.20p | 73.60p | 60380 |
| 26/02/2025 | 73.00p | 74.00p | 70.60p | 73.90p | 1242657 |
| 25/02/2025 | 70.00p | 73.32p | 70.00p | 72.40p | 74767 |
| 24/02/2025 | 73.20p | 73.20p | 71.60p | 73.20p | 1101 |
| 21/02/2025 | 72.00p | 73.38p | 70.31p | 72.80p | 1931821 |
| 20/02/2025 | 70.20p | 72.00p | 70.00p | 71.00p | 16588 |
| 19/02/2025 | 71.00p | 71.99p | 71.00p | 71.00p | 48717 |
| 18/02/2025 | 70.20p | 74.00p | 70.00p | 72.00p | 23089 |
| 17/02/2025 | 70.40p | 72.08p | 70.20p | 71.80p | 89008 |
| 14/02/2025 | 72.00p | 72.20p | 70.45p | 72.20p | 45172 |
| 13/02/2025 | 72.00p | 72.00p | 69.89p | 72.00p | 49539 |
| 12/02/2025 | 72.00p | 72.30p | 71.40p | 72.30p | 11619 |
| 11/02/2025 | 73.00p | 73.00p | 70.05p | 71.00p | 109171 |
| 10/02/2025 | 73.00p | 73.00p | 70.76p | 72.20p | 66755 |
| 07/02/2025 | 72.00p | 73.26p | 72.00p | 73.20p | 5166437 |
| 06/02/2025 | 72.00p | 71.65p | 71.38p | 71.60p | 46862 |
| 05/02/2025 | 72.00p | 73.99p | 71.73p | 72.40p | 50926 |
| 04/02/2025 | 71.60p | 73.99p | 70.40p | 72.20p | 111722 |
| 03/02/2025 | 72.80p | 73.48p | 72.28p | 73.00p | 69086 |
| 31/01/2025 | 72.80p | 73.00p | 71.60p | 71.60p | 123305 |
| 30/01/2025 | 74.00p | 74.00p | 71.90p | 72.20p | 24405 |
| 29/01/2025 | 72.80p | 72.80p | 71.82p | 72.20p | 25688 |
| 28/01/2025 | 74.00p | 74.00p | 71.70p | 74.00p | 138294 |
| 27/01/2025 | 71.80p | 73.47p | 71.70p | 71.80p | 371339 |
| 24/01/2025 | 71.60p | 72.80p | 71.60p | 72.80p | 6669 |
| 23/01/2025 | 73.00p | 73.00p | 71.00p | 71.00p | 52977 |
| 22/01/2025 | 72.00p | 73.00p | 71.66p | 72.10p | 59365 |
| 21/01/2025 | 72.00p | 72.70p | 71.53p | 72.70p | 9413 |
| 20/01/2025 | 72.00p | 73.00p | 71.32p | 71.80p | 57102 |
| 17/01/2025 | 72.00p | 73.58p | 71.86p | 72.00p | 26291 |
| 16/01/2025 | 72.80p | 73.56p | 71.60p | 72.80p | 103232 |
| 15/01/2025 | 72.00p | 74.20p | 71.00p | 72.90p | 66146 |
| 14/01/2025 | 72.00p | 73.30p | 71.55p | 73.00p | 193776 |
| 13/01/2025 | 72.00p | 73.34p | 71.08p | 73.00p | 77255 |
| 10/01/2025 | 72.00p | 72.02p | 72.00p | 72.00p | 26746 |
| 09/01/2025 | 71.00p | 74.20p | 71.00p | 72.50p | 27489 |
| 08/01/2025 | 73.00p | 73.22p | 71.22p | 72.50p | 339285 |
| 07/01/2025 | 72.00p | 73.00p | 72.00p | 72.00p | 15100 |
| 06/01/2025 | 73.20p | 73.92p | 72.07p | 73.00p | 122800 |
| 03/01/2025 | 73.20p | 74.00p | 73.20p | 73.20p | 26407 |
| 02/01/2025 | 74.00p | 74.00p | 72.00p | 74.00p | 49084 |
| 31/12/2024 | 72.00p | 74.00p | 73.10p | 73.50p | 17000 |
| 30/12/2024 | 72.00p | 74.20p | 72.00p | 73.10p | 44122 |
| 27/12/2024 | 74.20p | 74.20p | 72.20p | 73.20p | 43948 |
| 24/12/2024 | 72.40p | 74.40p | 72.20p | 73.10p | 0 |
| 23/12/2024 | 72.40p | 73.60p | 71.99p | 73.60p | 65928 |
| 20/12/2024 | 72.60p | 74.00p | 72.30p | 73.00p | 163991 |
| 19/12/2024 | 72.60p | 73.84p | 72.40p | 72.40p | 281708 |
| 18/12/2024 | 73.20p | 73.40p | 72.00p | 72.60p | 24855 |
| 17/12/2024 | 73.00p | 73.00p | 71.99p | 73.00p | 27459 |
| 16/12/2024 | 70.40p | 74.00p | 70.20p | 72.00p | 82056 |
| 13/12/2024 | 72.60p | 72.60p | 71.80p | 72.00p | 21753 |
| 12/12/2024 | 71.20p | 72.60p | 71.20p | 71.20p | 72932 |
| 11/12/2024 | 72.60p | 71.99p | 71.50p | 71.50p | 2800 |
| 10/12/2024 | 72.60p | 73.40p | 71.66p | 73.40p | 243375 |
| 09/12/2024 | 70.00p | 73.40p | 70.00p | 72.20p | 55095 |
| 06/12/2024 | 72.20p | 73.40p | 71.60p | 73.40p | 59785 |
| 05/12/2024 | 71.00p | 73.00p | 71.00p | 72.20p | 91062 |
| 04/12/2024 | 70.20p | 73.06p | 70.20p | 72.00p | 31193 |
| 03/12/2024 | 73.00p | 73.00p | 71.70p | 71.70p | 36659 |
| 02/12/2024 | 73.00p | 73.00p | 71.72p | 71.90p | 29161 |
| 29/11/2024 | 73.00p | 73.00p | 70.50p | 71.00p | 284365 |
| 28/11/2024 | 71.60p | 72.60p | 71.40p | 72.40p | 0 |
| 27/11/2024 | 71.60p | 72.40p | 71.44p | 72.40p | 89808 |
| 26/11/2024 | 72.40p | 72.60p | 71.42p | 71.60p | 119032 |
| 25/11/2024 | 71.40p | 72.50p | 71.20p | 71.40p | 50853 |
| 22/11/2024 | 72.20p | 72.20p | 71.25p | 71.60p | 7873 |
| 21/11/2024 | 73.20p | 73.20p | 71.00p | 71.00p | 65 |
| 20/11/2024 | 72.40p | 72.59p | 71.00p | 71.00p | 35079 |
| 19/11/2024 | 70.20p | 71.23p | 70.00p | 70.20p | 80232 |
| 18/11/2024 | 70.20p | 71.10p | 70.20p | 70.20p | 649 |
| 15/11/2024 | 71.40p | 72.30p | 70.00p | 71.40p | 180153 |
| 14/11/2024 | 71.00p | 73.20p | 70.00p | 73.20p | 362054 |
| 13/11/2024 | 71.00p | 71.00p | 70.50p | 70.50p | 45829 |
| 12/11/2024 | 70.00p | 70.00p | 69.90p | 69.90p | 49280 |
| 11/11/2024 | 70.00p | 70.59p | 69.80p | 69.80p | 17826 |
| 08/11/2024 | 70.00p | 70.10p | 69.60p | 69.60p | 145662 |
| 07/11/2024 | 72.00p | 72.00p | 69.75p | 69.80p | 170310 |
| 06/11/2024 | 72.00p | 72.54p | 70.72p | 70.90p | 90744 |
| 05/11/2024 | 72.00p | 72.00p | 70.47p | 70.60p | 66471 |
| 04/11/2024 | 71.00p | 72.00p | 70.05p | 70.50p | 114580 |
| 01/11/2024 | 70.80p | 71.50p | 69.99p | 70.20p | 1601433 |
| 31/10/2024 | 71.00p | 71.00p | 70.00p | 70.40p | 127783 |
| 30/10/2024 | 70.00p | 71.00p | 70.00p | 70.50p | 118975 |
| 29/10/2024 | 70.20p | 70.75p | 70.25p | 70.50p | 32858 |
| 28/10/2024 | 70.20p | 70.20p | 70.20p | 70.20p | 23005 |
| 25/10/2024 | 70.60p | 71.00p | 70.00p | 70.50p | 103778 |
| 24/10/2024 | 70.60p | 71.00p | 70.00p | 70.70p | 472698 |
| 23/10/2024 | 72.60p | 71.50p | 70.50p | 70.70p | 529657 |
| 22/10/2024 | 72.60p | 72.00p | 69.20p | 70.80p | 2306040 |
| 21/10/2024 | 72.60p | 72.60p | 70.00p | 71.80p | 178354 |
| 18/10/2024 | 72.20p | 72.60p | 71.50p | 71.50p | 17671 |
| 17/10/2024 | 72.20p | 72.00p | 71.40p | 71.60p | 36037 |
| 16/10/2024 | 72.20p | 72.20p | 71.00p | 71.80p | 77673 |
| 15/10/2024 | 70.00p | 71.50p | 70.00p | 71.50p | 93465 |
| 14/10/2024 | 72.00p | 72.00p | 70.30p | 70.80p | 270222 |
| 11/10/2024 | 71.60p | 72.19p | 71.60p | 71.60p | 58589 |
| 10/10/2024 | 71.00p | 71.80p | 71.00p | 71.80p | 354 |
| 09/10/2024 | 71.00p | 72.63p | 70.61p | 71.00p | 224891 |
| 08/10/2024 | 71.00p | 72.60p | 71.00p | 72.20p | 354040 |
| 07/10/2024 | 71.80p | 72.40p | 71.00p | 71.80p | 488289 |
| 04/10/2024 | 72.40p | 72.40p | 70.00p | 72.40p | 269969 |
| 03/10/2024 | 71.20p | 72.00p | 71.05p | 71.80p | 64255 |
| 02/10/2024 | 73.00p | 73.00p | 70.00p | 70.10p | 407484 |
| 01/10/2024 | 73.60p | 74.00p | 71.00p | 72.00p | 181558 |
| 30/09/2024 | 73.60p | 73.90p | 73.60p | 73.80p | 13500 |
| 27/09/2024 | 73.60p | 73.80p | 73.60p | 73.60p | 29827 |
| 26/09/2024 | 74.00p | 88.59p | 73.60p | 73.80p | 19775460 |
| 25/09/2024 | 75.20p | 75.20p | 74.00p | 74.30p | 64520 |
| 24/09/2024 | 77.00p | 77.04p | 76.00p | 76.00p | 21145 |
| 23/09/2024 | 77.00p | 77.68p | 76.00p | 76.50p | 159953 |
| 20/09/2024 | 76.00p | 78.00p | 76.00p | 78.00p | 188658 |
| 19/09/2024 | 77.00p | 77.44p | 76.00p | 75.80p | 195333 |
| 18/09/2024 | 75.40p | 76.80p | 74.96p | 75.80p | 256903 |
| 17/09/2024 | 75.40p | 77.60p | 75.40p | 76.20p | 372903 |
| 16/09/2024 | 76.80p | 76.80p | 75.20p | 76.80p | 159641 |
| 13/09/2024 | 75.00p | 76.78p | 75.00p | 75.20p | 195233 |
| 12/09/2024 | 75.20p | 76.80p | 75.00p | 76.20p | 114135 |
| 11/09/2024 | 75.20p | 76.90p | 75.00p | 76.50p | 254915 |
| 10/09/2024 | 75.20p | 76.35p | 75.21p | 76.00p | 104048 |
| 09/09/2024 | 75.20p | 77.00p | 75.20p | 75.20p | 70372 |
| 06/09/2024 | 75.20p | 75.80p | 75.16p | 75.40p | 63317 |
| 05/09/2024 | 75.20p | 77.00p | 75.00p | 75.60p | 571184 |
| 04/09/2024 | 76.60p | 77.20p | 75.40p | 77.20p | 197946 |
| 03/09/2024 | 75.00p | 77.80p | 74.60p | 77.10p | 286302 |
| 02/09/2024 | 73.00p | 73.60p | 72.00p | 72.70p | 45717 |
| 30/08/2024 | 72.60p | 73.20p | 72.17p | 73.20p | 63400 |
| 29/08/2024 | 72.60p | 73.20p | 72.00p | 73.20p | 2190471 |
| 27/08/2024 | 73.00p | 74.00p | 72.01p | 73.00p | 328585 |
| 23/08/2024 | 73.00p | 73.00p | 72.40p | 72.70p | 64014 |
| 22/08/2024 | 73.00p | 74.00p | 71.80p | 72.20p | 34503 |
| 21/08/2024 | 74.00p | 76.40p | 73.00p | 74.80p | 27495 |
| 20/08/2024 | 74.00p | 75.20p | 73.00p | 74.90p | 128369 |
| 19/08/2024 | 74.00p | 75.00p | 73.00p | 74.40p | 145199 |
| 16/08/2024 | 76.00p | 76.40p | 74.40p | 74.40p | 258487 |
| 15/08/2024 | 74.00p | 75.80p | 74.00p | 74.60p | 21375 |
| 14/08/2024 | 75.00p | 77.00p | 74.00p | 74.40p | 66988 |
| 13/08/2024 | 74.00p | 75.50p | 73.30p | 75.20p | 179463 |
| 12/08/2024 | 74.00p | 75.50p | 74.00p | 74.00p | 48146 |
| 09/08/2024 | 74.00p | 75.50p | 74.00p | 75.50p | 133 |
| 08/08/2024 | 74.00p | 75.50p | 74.00p | 75.50p | 2916 |
| 07/08/2024 | 74.00p | 76.16p | 74.00p | 74.00p | 150422 |
| 06/08/2024 | 0.00p | 75.90p | 74.00p | 75.20p | 24411 |
| 05/08/2024 | 74.80p | 76.60p | 73.00p | 75.50p | 33919 |
| 02/08/2024 | 75.60p | 76.80p | 75.00p | 76.80p | 45710 |
| 01/08/2024 | 76.40p | 77.00p | 76.52p | 77.00p | 48708 |
| 31/07/2024 | 76.40p | 76.42p | 75.00p | 76.40p | 155017 |
| 30/07/2024 | 75.80p | 76.00p | 75.00p | 75.60p | 9442 |
| 29/07/2024 | 76.00p | 78.40p | 75.80p | 76.30p | 5342 |
| 26/07/2024 | 75.60p | 77.20p | 73.90p | 75.80p | 41932 |
| 25/07/2024 | 77.00p | 77.00p | 75.00p | 75.80p | 71638 |
| 24/07/2024 | 75.60p | 77.20p | 75.60p | 75.60p | 34960 |
| 23/07/2024 | 76.40p | 76.80p | 76.40p | 76.80p | 10943 |
| 22/07/2024 | 75.60p | 78.00p | 75.60p | 76.20p | 97766 |
| 19/07/2024 | 75.00p | 76.58p | 75.00p | 76.40p | 26719 |
| 18/07/2024 | 75.00p | 77.00p | 73.50p | 77.00p | 406435 |
| 17/07/2024 | 77.00p | 77.00p | 75.00p | 75.00p | 60024 |
| 16/07/2024 | 75.60p | 76.80p | 75.20p | 76.80p | 56247 |
| 15/07/2024 | 76.00p | 76.61p | 76.00p | 76.00p | 4457 |
| 12/07/2024 | 77.20p | 77.20p | 75.02p | 77.00p | 14654 |
| 11/07/2024 | 75.20p | 76.10p | 75.02p | 76.10p | 17890 |
| 10/07/2024 | 75.20p | 77.10p | 75.20p | 76.10p | 179569 |
| 09/07/2024 | 75.20p | 77.00p | 75.20p | 76.30p | 32108 |
| 08/07/2024 | 76.00p | 77.20p | 75.40p | 75.40p | 48983 |
| 05/07/2024 | 78.20p | 78.20p | 76.00p | 76.90p | 23523 |
| 04/07/2024 | 77.00p | 78.20p | 76.00p | 76.00p | 18885 |
| 03/07/2024 | 78.80p | 78.20p | 77.36p | 78.20p | 141202 |
| 02/07/2024 | 78.80p | 78.80p | 77.50p | 78.60p | 42593 |
| 01/07/2024 | 78.00p | 78.90p | 77.00p | 78.40p | 122041 |
| 28/06/2024 | 78.00p | 78.90p | 77.20p | 78.00p | 6221 |
| 27/06/2024 | 79.00p | 79.00p | 78.00p | 78.50p | 7367 |
| 26/06/2024 | 78.00p | 79.40p | 78.00p | 78.60p | 80689 |
| 25/06/2024 | 79.00p | 79.54p | 78.00p | 78.50p | 156534 |
| 24/06/2024 | 79.20p | 79.54p | 79.00p | 79.20p | 6913 |
| 21/06/2024 | 79.00p | 80.20p | 78.44p | 80.00p | 1797967 |
| 20/06/2024 | 78.80p | 80.00p | 77.32p | 80.00p | 126741 |
| 19/06/2024 | 78.00p | 79.00p | 76.80p | 79.00p | 97863 |
| 18/06/2024 | 77.00p | 78.80p | 76.00p | 78.80p | 91009 |
| 17/06/2024 | 74.00p | 77.00p | 74.00p | 76.80p | 47377 |
| 14/06/2024 | 74.00p | 74.84p | 73.40p | 74.40p | 126686 |
| 13/06/2024 | 74.20p | 75.00p | 74.15p | 74.50p | 54208 |
| 12/06/2024 | 74.20p | 75.00p | 73.60p | 74.00p | 49203 |
| 11/06/2024 | 74.00p | 74.95p | 73.56p | 74.20p | 98536 |
| 10/06/2024 | 74.90p | 75.00p | 73.40p | 74.20p | 98260 |
| 07/06/2024 | 74.50p | 75.00p | 73.00p | 74.00p | 229447 |
| 06/06/2024 | 75.00p | 75.00p | 73.00p | 75.00p | 152013 |
| 05/06/2024 | 75.00p | 76.00p | 75.00p | 75.30p | 26211 |
| 04/06/2024 | 75.00p | 76.00p | 74.00p | 75.00p | 9918 |
| 03/06/2024 | 75.00p | 75.50p | 74.00p | 75.00p | 108196 |
| 31/05/2024 | 75.50p | 76.00p | 74.50p | 75.00p | 54960 |
| 30/05/2024 | 76.00p | 76.60p | 75.00p | 75.50p | 63595 |
*Close Price adjusted for both dividends and splits