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
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
21/09/2021 89.00p 90.38p 88.99p 89.50p 59714
20/09/2021 89.00p 90.40p 88.00p 89.50p 169378
17/09/2021 89.00p 90.85p 89.00p 89.50p 1131053
16/09/2021 89.00p 90.70p 89.00p 89.50p 1572097
15/09/2021 89.00p 90.25p 88.00p 89.50p 52364
14/09/2021 89.00p 90.30p 88.06p 89.50p 96250
13/09/2021 89.00p 90.30p 89.00p 89.50p 23189
10/09/2021 89.00p 90.30p 88.21p 89.50p 277911
09/09/2021 89.00p 90.30p 88.21p 89.50p 70440
08/09/2021 89.00p 90.30p 89.00p 89.50p 96162
07/09/2021 89.00p 90.30p 88.21p 89.50p 389127
06/09/2021 89.00p 90.30p 88.21p 89.50p 167784
03/09/2021 89.00p 90.30p 89.00p 89.50p 222195
02/09/2021 89.00p 90.40p 88.18p 89.50p 18111
01/09/2021 90.00p 91.00p 88.69p 90.00p 26199
31/08/2021 90.00p 91.00p 88.00p 90.00p 147607
27/08/2021 90.00p 90.00p 89.53p 90.00p 97
26/08/2021 90.00p 91.00p 90.00p 90.00p 41632
25/08/2021 90.00p 91.00p 88.00p 90.00p 19159
24/08/2021 90.00p 91.00p 90.00p 90.00p 231908
23/08/2021 90.00p 91.00p 89.52p 90.00p 43259
20/08/2021 90.00p 91.00p 90.00p 90.50p 30165
19/08/2021 90.00p 91.00p 90.00p 90.50p 52769
18/08/2021 90.00p 92.00p 90.00p 90.50p 548058
17/08/2021 90.00p 91.00p 89.52p 90.50p 127006
16/08/2021 90.00p 91.00p 90.00p 90.50p 41729
13/08/2021 90.00p 91.00p 90.00p 90.50p 4615
12/08/2021 90.00p 91.00p 90.00p 90.50p 8219
11/08/2021 90.00p 91.00p 89.53p 90.50p 120368
10/08/2021 90.00p 91.20p 89.52p 90.50p 219476
09/08/2021 90.00p 91.00p 89.51p 90.50p 39792
06/08/2021 90.00p 91.00p 89.51p 90.50p 227942
05/08/2021 90.00p 91.00p 89.00p 90.50p 100524
04/08/2021 90.00p 91.50p 90.00p 90.50p 176774
03/08/2021 90.00p 91.50p 90.00p 91.00p 461494
02/08/2021 90.00p 90.75p 88.31p 90.00p 106451
30/07/2021 90.00p 91.00p 88.24p 90.00p 125131
29/07/2021 90.00p 90.75p 88.26p 90.00p 21247
28/07/2021 90.00p 90.75p 90.00p 90.00p 51792
27/07/2021 90.00p 90.75p 88.26p 90.00p 7146
26/07/2021 90.00p 90.75p 88.21p 90.00p 110623
23/07/2021 90.00p 91.50p 88.21p 90.00p 75031

*Close Price adjusted for both dividends and splits