1. Share Prices

  2. Rm Infrastructure Income PLC (RMII)

73.60p+0.60 (+0.82%)23 Dec 2024, 16:35
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
Dec 23, 202472.40p73.60p71.99p73.60p65,928
Dec 20, 202472.60p74.00p72.30p73.00p163,991
Dec 19, 202472.60p73.84p72.40p72.40p281,708
Dec 18, 202473.20p73.40p72.00p72.60p24,855
Dec 17, 202473.00p73.00p71.99p73.00p27,459
Dec 16, 202470.40p74.00p70.20p72.00p82,056
Dec 13, 202472.60p72.60p71.80p72.00p21,753
Dec 12, 202471.20p72.60p71.20p71.20p72,932
Dec 11, 202471.99p71.99p71.99p71.50p2,800
Dec 10, 202472.60p73.40p71.66p73.40p243,375
Dec 9, 202470.00p73.40p70.00p72.20p55,095
Dec 6, 202472.20p73.40p71.60p73.40p59,785
Dec 5, 202471.00p73.00p71.00p72.20p91,062
Dec 4, 202470.20p73.06p70.20p72.00p31,193
Dec 3, 202473.00p73.00p71.96p71.70p36,659
Dec 2, 202473.00p73.00p71.72p71.90p29,161
Nov 29, 202473.00p73.00p70.50p71.00p284,365
Nov 27, 202471.60p72.40p71.44p72.40p89,808
Nov 26, 202472.40p72.60p71.42p71.60p119,032
Nov 25, 202471.40p72.50p71.20p71.40p50,853
Nov 22, 202472.20p72.20p71.25p71.60p7,873
Nov 21, 202473.20p73.20p71.00p71.00p65
Nov 20, 202472.40p72.59p71.10p71.00p35,079
Nov 19, 202470.20p71.23p70.00p71.00p272,262
Nov 18, 202470.20p71.10p70.20p70.20p649
Nov 15, 202471.40p71.50p70.00p71.40p180,153
Nov 14, 202471.00p73.20p70.00p73.20p362,054
Nov 13, 202471.00p71.00p70.87p70.50p45,829
Nov 12, 202470.00p70.00p70.00p69.90p49,280
Nov 11, 202470.34p70.59p70.28p69.80p17,826
Nov 8, 202470.00p70.10p69.60p69.60p145,662
Nov 7, 202472.00p72.00p69.75p69.80p170,310
Nov 6, 202470.84p72.54p70.72p70.90p90,744
Nov 5, 202472.00p72.00p70.47p70.60p66,471
Nov 4, 202471.00p72.00p70.05p70.50p114,580
Nov 1, 202470.80p71.50p69.99p70.20p1,601,433
Oct 31, 202471.00p71.00p70.00p70.40p127,783
Oct 30, 202470.00p71.00p70.00p70.50p118,975
Oct 29, 202470.25p70.75p70.25p70.50p32,858
Oct 28, 202470.20p70.20p70.20p70.20p23,005
Oct 25, 202470.25p71.00p70.00p70.50p103,778
Oct 24, 202470.60p70.80p70.60p70.70p472,698
Oct 23, 202470.50p71.50p70.50p70.70p529,657
Oct 22, 202470.51p72.00p69.20p70.80p2,306,040
Oct 21, 202472.60p72.60p70.00p71.80p178,354
Oct 18, 202472.10p72.60p71.68p71.50p17,671
Oct 17, 202471.40p72.00p71.40p71.60p36,037
Oct 16, 202472.20p72.20p71.00p71.80p77,673
Oct 15, 202470.00p71.50p70.00p71.50p143,465
Oct 14, 202472.00p72.00p70.30p70.80p270,222
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Monks Investment Trust PLC1,135.00-10.21
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07