1. Share Prices

  2. Rm Infrastructure Income PLC (RMII)

72.00p-1.80 (-2.44%)01 Oct 2024, 16:28
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
Oct 1, 202473.60p74.00p71.00p72.00p181,558
Sep 30, 202473.60p73.90p73.60p73.80p13,500
Sep 27, 202473.60p73.80p73.60p73.60p29,827
Sep 26, 202474.00p88.59p73.60p73.80p19,775,460
Sep 25, 202475.20p75.20p74.00p74.30p64,520
Sep 24, 202477.00p77.04p76.00p76.00p21,145
Sep 23, 202477.00p77.68p76.00p76.50p159,953
Sep 20, 202476.00p78.00p76.00p78.00p188,658
Sep 19, 202477.00p77.44p76.00p76.50p343,933
Sep 18, 202476.80p76.80p74.96p75.80p256,903
Sep 17, 202475.40p77.60p75.40p76.20p372,903
Sep 16, 202476.80p76.80p75.20p76.80p159,641
Sep 13, 202475.00p76.78p75.00p75.20p195,233
Sep 12, 202475.00p76.80p75.00p76.20p114,135
Sep 11, 202476.30p76.90p75.00p76.50p254,915
Sep 10, 202475.72p76.35p75.21p76.00p104,048
Sep 9, 202475.20p77.00p75.20p75.20p70,372
Sep 6, 202475.80p75.80p75.16p75.40p63,317
Sep 5, 202475.20p77.00p75.00p75.60p606,184
Sep 4, 202476.60p76.91p75.40p77.20p197,946
Sep 3, 202475.00p77.80p74.60p77.10p286,302
Sep 2, 202473.00p73.60p72.00p72.70p45,717
Aug 30, 202472.70p73.20p72.17p73.20p63,400
Aug 29, 202472.60p73.00p72.00p73.20p2,190,471
Aug 28, 202473.00p73.00p71.81p72.70p119,657
Aug 27, 202473.00p74.00p72.01p73.00p328,585
Aug 23, 202472.68p73.00p72.40p72.70p105,107
Aug 22, 202473.00p74.00p71.80p72.20p34,503
Aug 21, 202473.00p76.40p73.00p74.80p27,495
Aug 20, 202474.00p75.20p73.00p74.90p128,369
Aug 19, 202474.00p75.00p73.00p73.20p165,566
Aug 16, 202476.00p76.40p74.40p74.40p258,487
Aug 15, 202474.00p75.80p74.00p74.60p21,375
Aug 14, 202475.00p77.00p74.00p74.40p66,988
Aug 13, 202474.00p75.50p73.30p75.20p179,463
Aug 12, 202474.00p75.50p74.00p74.00p48,146
Aug 9, 202474.00p74.00p74.00p75.50p133
Aug 8, 202474.00p74.00p74.00p75.50p2,916
Aug 7, 202474.00p76.16p74.00p74.00p150,422
Aug 6, 202474.40p75.90p74.00p75.20p24,411
Aug 5, 202474.80p76.60p73.00p75.50p33,919
Aug 2, 202475.60p76.40p75.00p76.80p45,710
Aug 1, 202476.55p76.67p76.52p77.00p48,708
Jul 31, 202476.40p76.42p75.00p76.40p155,017
Jul 30, 202475.80p76.00p75.00p75.60p9,442
Jul 29, 202476.00p78.40p75.80p76.30p5,342
Jul 26, 202475.60p77.20p75.60p75.80p41,932
Jul 25, 202477.00p77.00p75.00p75.80p71,638
Jul 24, 202475.60p77.20p75.60p75.60p34,960
Jul 23, 202476.40p76.67p76.40p76.80p10,943
123456
Showing 1 to 50 of 253

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.