1. Share Prices

  2. Rm Infrastructure Income PLC (RMII)

77.00p+0.00 (+0.00%)19 Apr 2024, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rm Infrastructure Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202477.00p78.00p76.20p77.00p51,662
Apr 18, 202477.00p78.00p75.00p77.00p118,066
Apr 17, 202478.00p78.50p76.00p77.00p325,868
Apr 16, 202478.00p79.00p77.00p78.00p28,708
Apr 15, 202478.00p79.00p77.40p78.00p37,133
Apr 12, 202478.00p79.00p77.67p78.00p69,406
Apr 11, 202478.00p79.00p77.62p78.00p83,359
Apr 10, 202477.50p78.00p77.05p77.50p126,952
Apr 9, 202477.50p78.00p77.00p77.50p119,670
Apr 8, 202477.00p78.00p76.00p77.90p366,572
Apr 5, 202476.40p78.00p76.65p77.00p57,940
Apr 4, 202476.40p77.40p77.40p76.40p26,670
Apr 3, 202476.00p77.50p76.50p76.40p43,878
Apr 2, 202475.60p76.73p75.90p76.00p45,256
Mar 28, 202475.50p76.50p75.86p75.50p27,393
Mar 27, 202475.50p77.00p75.50p75.50p163,929
Mar 26, 202475.25p76.50p76.50p75.50p2,126,671
Mar 25, 202475.25p76.38p76.38p75.25p4,500
Mar 22, 202475.25p76.38p74.80p75.25p27,797
Mar 21, 202475.25p76.50p74.00p75.25p174,945
Mar 20, 202475.25p76.50p74.00p76.50p257,992
Mar 19, 202475.25p76.00p74.56p75.25p35,243
Mar 18, 202475.25p76.10p74.25p75.25p108,182
Mar 15, 202475.25p75.13p74.55p75.25p45,665
Mar 14, 202475.25p75.13p74.50p75.25p19,450
Mar 13, 202475.25p75.98p74.50p75.25p100,471
Mar 12, 202475.25p76.00p75.13p75.25p22,648
Mar 11, 202475.00p76.50p74.50p75.25p566
Mar 8, 202475.25p76.00p74.06p75.00p40,694
Mar 7, 202475.00p75.20p74.90p75.00p17,879
Mar 6, 202475.75p77.50p76.00p77.00p21,012
Mar 5, 202475.75p77.00p75.00p75.75p276,899
Mar 4, 202475.75p76.35p75.00p75.75p51,864
Mar 1, 202475.75p76.40p75.10p75.75p42,513
Feb 28, 202475.75p76.48p76.00p75.75p52,811
Feb 27, 202475.75p76.54p75.02p75.75p35,227
Feb 26, 202475.75p76.59p75.02p75.75p16,300
Feb 23, 202475.75p76.60p76.60p75.75p12,974
Feb 22, 202475.75p75.10p75.02p75.75p35,667
Feb 21, 202475.75p76.88p75.05p75.75p36,595
Feb 20, 202475.75p77.00p74.83p75.75p143,858
Feb 19, 202475.50p76.90p74.81p75.75p39,717
Feb 16, 202474.75p77.00p74.81p77.00p150,158
Feb 15, 202474.75p75.22p74.74p75.00p42,186
Feb 14, 202474.75p75.40p75.22p75.00p25,427
Feb 13, 202474.75p75.40p75.40p75.00p10,000
Feb 12, 202474.75p76.00p75.40p76.00p23,829
Feb 9, 202474.75p76.00p75.20p75.00p322,180
Feb 8, 202475.00p76.00p75.00p75.50p49,378
Feb 7, 202474.75p76.00p74.65p75.00p7,369,110
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.