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
29/05/2024 76.00p 76.35p 75.56p 76.00p 21412
28/05/2024 76.00p 77.00p 75.00p 76.00p 21090
24/05/2024 76.00p 77.00p 75.00p 76.00p 23022
23/05/2024 76.00p 77.00p 75.00p 75.00p 52501
22/05/2024 76.00p 77.00p 75.05p 76.00p 32451
21/05/2024 76.00p 76.58p 75.05p 76.00p 51400
20/05/2024 76.00p 77.00p 75.56p 76.00p 18676
17/05/2024 76.00p 77.00p 75.56p 76.00p 22374
16/05/2024 75.00p 77.00p 75.00p 76.00p 58300
15/05/2024 75.00p 76.00p 74.50p 75.00p 78480
14/05/2024 75.00p 76.00p 74.50p 75.00p 93471
13/05/2024 75.00p 76.00p 74.50p 75.00p 128661
10/05/2024 75.00p 76.00p 75.00p 75.00p 14478
09/05/2024 75.00p 76.00p 74.75p 75.00p 26509
08/05/2024 74.60p 76.00p 74.60p 75.00p 54411
07/05/2024 74.10p 76.00p 73.60p 75.00p 96442
03/05/2024 74.10p 75.00p 73.20p 74.10p 37529
02/05/2024 74.10p 75.00p 74.00p 74.10p 51096
01/05/2024 74.10p 76.00p 73.20p 74.10p 105181
30/04/2024 74.10p 74.40p 73.22p 74.10p 51298
29/04/2024 74.50p 74.80p 73.00p 73.00p 115293
26/04/2024 74.50p 74.95p 74.00p 74.50p 25287
25/04/2024 75.50p 75.52p 73.00p 74.50p 131683
24/04/2024 76.00p 76.40p 75.00p 75.50p 80264
23/04/2024 77.00p 77.00p 75.00p 76.00p 205117
22/04/2024 77.00p 77.75p 76.00p 77.00p 35281
19/04/2024 77.00p 78.00p 76.20p 77.00p 33331
18/04/2024 77.00p 78.00p 75.00p 77.00p 99735
17/04/2024 78.00p 78.50p 76.00p 77.00p 307537
16/04/2024 78.00p 79.00p 77.00p 78.00p 26708
15/04/2024 78.00p 79.00p 77.40p 78.00p 35133
12/04/2024 78.00p 79.00p 77.67p 78.00p 66906
11/04/2024 78.00p 79.00p 77.62p 78.00p 66300
10/04/2024 77.50p 78.00p 77.05p 77.50p 124452
09/04/2024 77.50p 78.00p 77.00p 77.50p 102902
08/04/2024 77.00p 78.00p 76.00p 77.90p 224804
05/04/2024 76.40p 78.00p 76.40p 77.00p 45173
04/04/2024 76.40p 77.40p 76.40p 76.40p 23670
03/04/2024 76.00p 77.50p 76.00p 76.40p 43878
02/04/2024 75.60p 76.73p 75.60p 76.00p 37756
28/03/2024 75.50p 76.50p 75.50p 75.50p 25393
27/03/2024 75.50p 77.00p 75.50p 75.50p 152061
26/03/2024 75.25p 76.50p 75.25p 75.50p 2040099
25/03/2024 75.25p 76.38p 75.25p 75.25p 4500
22/03/2024 75.25p 76.38p 74.80p 75.25p 27797
21/03/2024 75.25p 76.50p 74.00p 75.25p 174945
20/03/2024 75.25p 75.25p 75.25p 76.50p 157992
19/03/2024 75.25p 76.00p 74.55p 75.25p 35243
18/03/2024 75.25p 76.10p 74.25p 75.25p 108182
15/03/2024 75.25p 75.25p 74.55p 75.25p 45665
14/03/2024 75.25p 75.25p 74.50p 75.25p 19450
13/03/2024 75.25p 75.98p 74.50p 75.25p 100471
12/03/2024 75.25p 76.00p 75.13p 75.25p 22648
11/03/2024 75.00p 76.50p 74.50p 75.25p 566
08/03/2024 75.25p 76.00p 74.06p 75.00p 40694
07/03/2024 75.00p 75.20p 74.90p 75.00p 17879
06/03/2024 75.75p 77.50p 75.75p 77.00p 21012
05/03/2024 75.75p 77.00p 75.00p 75.75p 276899
04/03/2024 75.75p 76.35p 75.00p 75.75p 51864
01/03/2024 75.75p 76.40p 75.10p 75.75p 42513
29/02/2024 75.75p 75.75p 75.13p 75.75p 0
28/02/2024 75.75p 76.48p 75.75p 75.75p 52811
27/02/2024 75.75p 76.54p 75.02p 75.75p 35227
26/02/2024 75.75p 76.60p 75.02p 75.75p 16300
23/02/2024 75.75p 76.60p 75.75p 75.75p 12974
22/02/2024 75.75p 75.75p 75.02p 75.75p 35667
21/02/2024 75.75p 76.88p 75.05p 75.75p 36595
20/02/2024 75.75p 77.00p 74.83p 75.75p 43858
19/02/2024 75.50p 76.90p 74.81p 75.75p 39717
16/02/2024 74.75p 77.00p 74.75p 77.00p 150158
15/02/2024 74.75p 75.22p 74.74p 75.00p 42186
14/02/2024 74.75p 75.40p 74.75p 75.00p 25427
13/02/2024 74.75p 75.40p 74.75p 75.00p 10000
12/02/2024 74.75p 76.00p 74.75p 76.00p 23829
09/02/2024 74.75p 76.00p 74.75p 75.00p 322180
08/02/2024 75.00p 76.00p 75.00p 75.50p 49378
07/02/2024 74.75p 76.00p 74.65p 75.00p 7369110
06/02/2024 74.75p 76.00p 73.50p 74.75p 3000002
05/02/2024 74.75p 76.00p 74.62p 74.75p 41834
02/02/2024 74.50p 75.50p 74.50p 74.75p 40387
01/02/2024 74.50p 75.50p 73.50p 74.75p 325625
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

*Close Price adjusted for both dividends and splits