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
04/07/2022 91.00p 91.13p 89.80p 90.75p 132382
01/07/2022 91.00p 91.00p 89.50p 90.75p 4842
30/06/2022 91.25p 91.25p 90.75p 90.75p 10455
29/06/2022 91.25p 91.50p 90.24p 91.00p 75573
28/06/2022 91.25p 91.40p 90.25p 91.25p 33135
27/06/2022 91.25p 91.40p 90.00p 91.25p 76327
24/06/2022 91.25p 91.40p 90.30p 91.25p 24878
23/06/2022 91.25p 91.40p 90.25p 91.25p 93862
22/06/2022 91.25p 91.50p 90.00p 91.25p 117622
21/06/2022 91.25p 91.25p 91.25p 91.25p 0
20/06/2022 91.25p 91.50p 90.30p 91.25p 30868
17/06/2022 91.25p 91.75p 90.28p 91.25p 120360
16/06/2022 91.50p 91.50p 90.28p 91.25p 55710
15/06/2022 91.50p 91.75p 90.31p 91.25p 27980
14/06/2022 91.50p 91.96p 90.00p 91.25p 15750
13/06/2022 91.50p 92.25p 90.00p 91.25p 39818
10/06/2022 91.50p 92.50p 90.28p 91.25p 41970
09/06/2022 91.50p 93.00p 90.78p 91.75p 5189
08/06/2022 91.50p 92.55p 90.50p 91.75p 69188
07/06/2022 91.50p 92.87p 90.50p 91.75p 186863
06/06/2022 91.50p 93.00p 91.13p 92.00p 227557
03/06/2022 91.50p 92.85p 91.00p 91.50p 27001
02/06/2022 91.50p 92.85p 91.00p 91.50p 27001
01/06/2022 91.50p 92.85p 91.00p 91.50p 27001
31/05/2022 91.50p 93.47p 91.50p 91.50p 599041
30/05/2022 91.50p 92.35p 91.50p 91.50p 48909
27/05/2022 91.50p 93.50p 90.30p 93.50p 137121
26/05/2022 91.50p 92.65p 91.25p 91.50p 135297
25/05/2022 91.50p 93.00p 90.90p 91.50p 143033
24/05/2022 91.50p 92.00p 91.00p 91.00p 167176
23/05/2022 91.50p 92.00p 90.55p 91.00p 90689
20/05/2022 91.50p 91.50p 90.00p 91.00p 68420
19/05/2022 91.50p 92.00p 90.30p 91.00p 76156
18/05/2022 91.50p 92.00p 90.45p 91.25p 64232
17/05/2022 91.50p 92.00p 90.33p 91.50p 46157
16/05/2022 91.50p 93.00p 90.00p 91.50p 78556
13/05/2022 91.50p 91.50p 90.00p 91.50p 22200
12/05/2022 91.50p 91.50p 91.50p 91.50p 4804
11/05/2022 92.50p 93.00p 90.00p 91.50p 58441
10/05/2022 92.50p 92.50p 91.00p 91.00p 207863
09/05/2022 92.50p 94.00p 91.00p 92.50p 16887
06/05/2022 92.50p 92.50p 92.45p 92.50p 3500
05/05/2022 92.75p 92.84p 91.00p 92.50p 51307
04/05/2022 93.00p 93.55p 91.00p 92.75p 230027
03/05/2022 93.00p 93.50p 92.12p 93.00p 52820
02/05/2022 93.00p 94.00p 92.00p 93.00p 137377
29/04/2022 93.00p 94.00p 92.00p 93.00p 137377
28/04/2022 93.00p 94.50p 92.00p 93.00p 32156
27/04/2022 93.00p 93.47p 92.15p 93.00p 34522
26/04/2022 93.00p 93.90p 92.12p 93.00p 101956
25/04/2022 93.00p 93.50p 92.12p 93.00p 130108
22/04/2022 93.00p 93.44p 92.12p 93.00p 64454
21/04/2022 93.00p 93.50p 92.00p 93.00p 185562
20/04/2022 93.00p 93.58p 92.00p 93.00p 76862
19/04/2022 93.00p 93.35p 92.00p 93.00p 51440
18/04/2022 93.00p 93.50p 92.99p 93.00p 81409
15/04/2022 93.00p 93.50p 92.99p 93.00p 81409
14/04/2022 93.00p 93.50p 92.99p 93.00p 81409
13/04/2022 93.00p 93.00p 92.55p 93.00p 103911
12/04/2022 92.75p 93.12p 92.32p 93.00p 148332
11/04/2022 92.75p 93.34p 92.35p 92.75p 174753
08/04/2022 92.75p 93.25p 92.00p 92.75p 181442
07/04/2022 92.75p 92.75p 92.50p 92.75p 181851
06/04/2022 92.75p 93.19p 92.00p 92.75p 230243
05/04/2022 92.75p 92.75p 92.30p 92.75p 22345
04/04/2022 92.75p 93.50p 92.20p 92.75p 197677
01/04/2022 92.75p 93.00p 92.00p 92.75p 124395
31/03/2022 92.75p 93.15p 92.00p 92.75p 88241
30/03/2022 92.75p 95.00p 92.00p 92.75p 469938
29/03/2022 91.50p 94.00p 91.50p 92.75p 346704
28/03/2022 91.50p 94.00p 91.26p 91.50p 39265
25/03/2022 90.25p 93.00p 89.50p 91.50p 128859
24/03/2022 89.75p 93.00p 89.75p 90.50p 84467
23/03/2022 89.00p 92.00p 89.00p 89.75p 38477
22/03/2022 89.00p 91.00p 87.25p 89.00p 175283
21/03/2022 89.00p 90.96p 87.00p 89.00p 138884
18/03/2022 89.00p 91.00p 87.25p 89.00p 46544
17/03/2022 88.00p 91.00p 87.00p 89.00p 106642
16/03/2022 88.00p 89.60p 86.00p 88.00p 778443
15/03/2022 89.00p 89.00p 86.00p 88.00p 148968
14/03/2022 89.00p 89.00p 86.20p 89.00p 69841
11/03/2022 89.00p 89.00p 87.04p 89.00p 166016
10/03/2022 89.00p 89.00p 88.25p 89.00p 7500
09/03/2022 89.00p 89.00p 87.00p 89.00p 196317
08/03/2022 89.50p 89.60p 87.04p 89.00p 105686
07/03/2022 92.00p 93.50p 88.00p 89.50p 87263
04/03/2022 92.00p 92.00p 90.00p 92.00p 30056
03/03/2022 92.00p 92.00p 90.00p 92.00p 37607
02/03/2022 92.50p 92.50p 91.50p 92.50p 31312
01/03/2022 92.50p 92.73p 91.00p 92.50p 52138
28/02/2022 92.50p 93.00p 91.00p 92.50p 89234
25/02/2022 93.50p 94.00p 91.00p 92.50p 12037
24/02/2022 94.00p 94.00p 90.50p 93.50p 94286
23/02/2022 94.00p 94.00p 92.10p 94.00p 35519
22/02/2022 94.00p 94.00p 94.00p 94.00p 11506
21/02/2022 94.00p 94.00p 92.00p 94.00p 75245
18/02/2022 94.00p 94.00p 92.00p 94.00p 25854
17/02/2022 94.00p 94.00p 92.00p 94.00p 10849
16/02/2022 94.00p 94.08p 92.00p 94.00p 103288
15/02/2022 94.00p 94.14p 92.00p 94.00p 6088
14/02/2022 94.00p 94.20p 92.00p 94.00p 13029
11/02/2022 94.00p 94.40p 92.50p 94.00p 281295
10/02/2022 94.00p 94.40p 92.50p 94.00p 55174
09/02/2022 94.00p 94.48p 93.00p 94.00p 177319
08/02/2022 94.00p 94.58p 92.75p 94.00p 216736
07/02/2022 94.00p 94.63p 92.25p 94.00p 289624
04/02/2022 94.00p 94.60p 92.51p 94.00p 40218
03/02/2022 94.00p 94.68p 92.51p 94.00p 43870
02/02/2022 94.00p 94.68p 92.51p 94.00p 28053
01/02/2022 94.00p 94.72p 92.51p 94.00p 26550
31/01/2022 94.00p 94.72p 92.40p 94.00p 8105
28/01/2022 94.00p 95.53p 92.25p 94.00p 52871
27/01/2022 94.00p 95.56p 92.86p 94.00p 168561
26/01/2022 94.00p 95.56p 92.83p 94.00p 32014
25/01/2022 94.00p 95.50p 92.77p 94.00p 25642
24/01/2022 94.00p 94.72p 92.77p 94.00p 21922
21/01/2022 94.00p 94.72p 94.00p 94.00p 4700
20/01/2022 94.00p 94.72p 92.76p 94.00p 30171
19/01/2022 94.00p 94.74p 92.00p 94.00p 24722
18/01/2022 94.00p 94.00p 92.75p 94.00p 9490
17/01/2022 94.00p 94.74p 92.71p 94.00p 92839
14/01/2022 94.00p 94.65p 92.00p 94.00p 19650
13/01/2022 94.00p 94.76p 92.00p 94.00p 21108
12/01/2022 94.00p 94.76p 92.00p 94.00p 20331
10/01/2022 94.00p 95.14p 92.50p 94.00p 315802
07/01/2022 94.00p 95.17p 93.00p 94.50p 539934
06/01/2022 94.50p 95.50p 93.33p 94.50p 114076
05/01/2022 94.50p 96.00p 94.10p 95.00p 27047
04/01/2022 94.50p 95.55p 94.00p 94.50p 81437
31/12/2021 94.50p 95.00p 94.00p 95.00p 10651
30/12/2021 94.50p 96.00p 94.50p 95.00p 11389
29/12/2021 94.50p 95.05p 93.94p 94.50p 358462
24/12/2021 94.50p 94.50p 94.50p 94.50p 10000
23/12/2021 94.50p 95.00p 93.50p 94.50p 35481
22/12/2021 93.00p 95.50p 93.00p 94.25p 661885
21/12/2021 92.00p 94.50p 92.00p 94.00p 61265
20/12/2021 92.00p 93.00p 92.00p 92.50p 9180
17/12/2021 92.00p 93.00p 92.00p 92.50p 53576
16/12/2021 92.00p 92.50p 92.00p 92.50p 91995
15/12/2021 92.00p 92.25p 91.00p 92.00p 68460
14/12/2021 92.00p 92.26p 91.50p 92.00p 87659
13/12/2021 92.00p 92.29p 92.00p 92.00p 7558
10/12/2021 92.00p 92.40p 91.50p 92.00p 162183
09/12/2021 92.00p 93.00p 92.00p 92.00p 12269
08/12/2021 92.00p 92.50p 91.50p 92.00p 102688
07/12/2021 91.50p 93.00p 90.00p 92.00p 263983
06/12/2021 91.50p 93.00p 91.25p 91.50p 18781
03/12/2021 91.50p 94.00p 91.00p 91.50p 63840
02/12/2021 91.50p 92.70p 90.00p 91.50p 60885
01/12/2021 91.50p 93.00p 91.50p 91.50p 55647
30/11/2021 91.50p 92.55p 91.50p 91.50p 48892
29/11/2021 91.50p 94.00p 90.00p 91.50p 58299
26/11/2021 91.00p 92.56p 89.24p 91.50p 64734
25/11/2021 89.50p 93.00p 89.00p 91.00p 8834683
24/11/2021 89.50p 91.00p 89.50p 89.50p 58496
23/11/2021 89.00p 90.67p 89.00p 89.50p 49062
22/11/2021 89.00p 90.40p 89.00p 89.25p 92837
19/11/2021 89.00p 90.25p 89.00p 89.25p 934866
18/11/2021 89.00p 90.19p 87.91p 89.25p 64605
17/11/2021 89.00p 90.25p 87.85p 89.25p 107561
16/11/2021 89.00p 90.25p 88.70p 89.25p 14198
15/11/2021 89.00p 90.25p 88.66p 89.00p 78810
12/11/2021 89.00p 90.25p 89.00p 89.00p 54165
11/11/2021 89.00p 91.00p 89.00p 89.00p 451049
10/11/2021 89.00p 90.25p 89.00p 89.00p 86490
09/11/2021 89.00p 90.25p 88.70p 89.00p 292785
08/11/2021 89.00p 90.74p 89.00p 89.00p 1378326
05/11/2021 89.00p 91.00p 89.00p 89.00p 3041300
04/11/2021 89.00p 90.00p 89.00p 89.00p 339885
03/11/2021 89.00p 90.00p 88.66p 89.00p 47692
02/11/2021 89.00p 90.45p 89.00p 89.00p 324467
01/11/2021 89.00p 90.08p 89.00p 89.00p 222135
29/10/2021 89.00p 90.00p 89.00p 89.00p 619977
28/10/2021 89.00p 90.43p 89.00p 89.00p 71496
27/10/2021 89.00p 90.08p 89.00p 89.00p 30275
26/10/2021 89.00p 90.08p 89.00p 89.00p 118979
25/10/2021 89.00p 90.27p 89.00p 89.00p 232561
22/10/2021 89.00p 90.08p 89.00p 89.00p 47846
21/10/2021 89.00p 90.08p 89.00p 89.00p 239639
20/10/2021 89.00p 90.01p 89.00p 89.00p 111831
19/10/2021 89.00p 90.26p 89.00p 89.00p 230030
18/10/2021 89.00p 91.00p 89.00p 89.00p 111759
15/10/2021 89.00p 90.20p 88.64p 89.00p 54661
14/10/2021 89.00p 90.24p 88.51p 89.00p 162125
13/10/2021 89.00p 91.00p 88.40p 89.00p 171318
12/10/2021 89.00p 90.55p 88.40p 89.00p 116653
11/10/2021 89.00p 90.25p 88.40p 89.00p 272432
08/10/2021 89.00p 90.25p 88.35p 89.00p 286081
07/10/2021 89.00p 90.25p 89.00p 89.00p 37401
06/10/2021 89.00p 90.30p 88.35p 90.00p 30681
05/10/2021 89.00p 90.41p 88.32p 89.00p 34590
04/10/2021 89.00p 90.36p 88.32p 89.00p 164739
01/10/2021 89.00p 91.00p 88.35p 89.00p 110236
30/09/2021 89.00p 90.38p 88.32p 89.00p 140803
29/09/2021 89.00p 91.00p 89.00p 89.00p 43431
28/09/2021 89.00p 90.38p 89.00p 89.00p 87456
27/09/2021 89.00p 90.38p 88.99p 89.50p 32076
24/09/2021 89.00p 90.38p 88.99p 89.50p 9320803
23/09/2021 89.00p 90.38p 88.00p 89.50p 312224
22/09/2021 89.00p 91.00p 89.00p 89.50p 136386

*Close Price adjusted for both dividends and splits