Shares Magazine
71.50p-1.25 (-1.72%)02 May 2025, 16:35
Rm Infrastructure Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 71.50p | 71.60p | 71.50p | 71.50p | 41,002 |
| May 1, 2025 | 71.53p | 71.53p | 71.53p | 72.75p | 11,715 |
| Apr 30, 2025 | 71.66p | 74.00p | 71.50p | 72.50p | 48,100 |
| Apr 29, 2025 | 71.00p | 72.50p | 71.00p | 72.25p | 145,010 |
| Apr 28, 2025 | 73.00p | 73.50p | 71.60p | 73.00p | 42,898 |
| Apr 25, 2025 | 73.50p | 73.50p | 71.50p | 72.50p | 36,203 |
| Apr 24, 2025 | 73.50p | 74.00p | 71.50p | 72.50p | 121,576 |
| Apr 23, 2025 | 72.50p | 73.50p | 71.50p | 72.50p | 37,956 |
| Apr 22, 2025 | 73.50p | 74.00p | 71.50p | 74.00p | 98,616 |
| Apr 17, 2025 | 73.50p | 73.50p | 72.50p | 72.25p | 22,471 |
| Apr 16, 2025 | 74.00p | 74.00p | 71.52p | 74.00p | 54,001 |
| Apr 15, 2025 | 70.00p | 72.98p | 70.00p | 72.50p | 57,977 |
| Apr 14, 2025 | 73.50p | 74.00p | 73.50p | 74.00p | 8,641 |
| Apr 11, 2025 | 71.00p | 71.99p | 70.50p | 71.50p | 30,880 |
| Apr 10, 2025 | 69.50p | 71.52p | 69.50p | 72.25p | 159,664 |
| Apr 9, 2025 | 70.00p | 71.50p | 70.00p | 70.00p | 63,247 |
| Apr 8, 2025 | 70.50p | 71.81p | 69.50p | 70.50p | 138,413 |
| Apr 7, 2025 | 70.50p | 71.00p | 67.00p | 71.00p | 219,236 |
| Apr 4, 2025 | 74.00p | 74.00p | 70.00p | 70.00p | 72,575 |
| Apr 3, 2025 | 72.50p | 74.00p | 72.34p | 73.00p | 246,816 |
| Apr 2, 2025 | 73.00p | 73.67p | 73.00p | 73.25p | 87,151 |
| Apr 1, 2025 | 73.00p | 73.50p | 72.00p | 73.25p | 43,110 |
| Mar 31, 2025 | 72.70p | 72.70p | 72.70p | 72.20p | 8,775 |
| Mar 28, 2025 | 73.00p | 73.47p | 71.60p | 73.00p | 222,447 |
| Mar 27, 2025 | 72.00p | 73.00p | 71.40p | 73.00p | 312,964 |
| Mar 26, 2025 | 72.00p | 73.00p | 70.20p | 73.00p | 250,850 |
| Mar 25, 2025 | 71.60p | 73.00p | 71.00p | 73.00p | 357,643 |
| Mar 24, 2025 | 71.00p | 72.22p | 70.20p | 71.20p | 106,171 |
| Mar 21, 2025 | 71.40p | 72.04p | 70.20p | 71.40p | 329,441 |
| Mar 20, 2025 | 72.40p | 73.20p | 71.00p | 73.00p | 874,805 |
| Mar 19, 2025 | 72.60p | 74.00p | 72.40p | 73.20p | 86,542 |
| Mar 18, 2025 | 72.60p | 74.00p | 72.60p | 73.00p | 26,753 |
| Mar 17, 2025 | 72.60p | 75.00p | 72.40p | 73.00p | 99,053 |
| Mar 14, 2025 | 73.36p | 73.92p | 73.36p | 73.20p | 27,547 |
| Mar 13, 2025 | 73.60p | 74.74p | 73.60p | 73.70p | 13,950 |
| Mar 12, 2025 | 73.00p | 74.74p | 73.00p | 73.50p | 52,114 |
| Mar 11, 2025 | 73.00p | 74.11p | 73.00p | 73.30p | 23,930 |
| Mar 10, 2025 | 75.00p | 75.00p | 73.18p | 73.30p | 104,662 |
| Mar 7, 2025 | 74.00p | 74.70p | 73.00p | 74.00p | 58,354 |
| Mar 6, 2025 | 73.40p | 73.80p | 72.68p | 73.40p | 165,574 |
| Mar 5, 2025 | 74.80p | 74.80p | 73.60p | 74.00p | 225,193 |
| Mar 4, 2025 | 74.00p | 74.14p | 73.14p | 73.70p | 255,222 |
| Mar 3, 2025 | 74.00p | 74.00p | 72.80p | 72.60p | 238,325 |
| Feb 28, 2025 | 73.80p | 73.80p | 72.57p | 73.60p | 181,641 |
| Feb 27, 2025 | 72.80p | 73.70p | 71.20p | 73.60p | 60,380 |
| Feb 26, 2025 | 73.00p | 74.00p | 70.60p | 73.90p | 1,242,657 |
| Feb 25, 2025 | 70.00p | 73.32p | 70.00p | 72.40p | 344,767 |
| Feb 24, 2025 | 73.20p | 73.20p | 71.60p | 73.20p | 1,101 |
| Feb 21, 2025 | 72.00p | 73.38p | 70.31p | 72.80p | 1,931,821 |
| Feb 20, 2025 | 70.20p | 72.00p | 70.00p | 71.00p | 16,588 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.