Market data

Select a section

RM Infrastructure Income

(RMII)
Sector: Closed End Investments
71.50p
1.00p 1.42
Last updated: 16:36:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 70.50p 73.50p 70.50p 71.50p 23,529
15/05/2025 69.50p 72.11p 69.50p 70.50p 23,414
14/05/2025 71.00p 71.00p 70.50p 70.50p 9,173,047
13/05/2025 71.00p 72.50p 71.00p 71.00p 87,582
12/05/2025 71.50p 72.00p 71.00p 71.50p 228,651
09/05/2025 71.50p 72.12p 71.50p 71.50p 71,481
08/05/2025 73.00p 73.50p 71.50p 73.00p 32,113
07/05/2025 70.00p 71.50p 70.00p 71.50p 43,410
06/05/2025 71.50p 74.00p 71.50p 72.50p 45,856
05/05/2025 71.50p 71.60p 71.50p 71.50p 41,002
02/05/2025 71.50p 71.60p 71.50p 71.50p 41,002
01/05/2025 71.00p 72.75p 71.53p 72.75p 11,715
30/04/2025 71.00p 74.00p 71.50p 72.50p 48,100
29/04/2025 71.00p 72.50p 71.00p 72.25p 145,010
28/04/2025 73.00p 73.50p 71.60p 73.00p 42,899
25/04/2025 73.50p 73.50p 71.50p 72.50p 36,203
24/04/2025 73.50p 74.00p 71.50p 72.50p 121,577
23/04/2025 72.50p 73.50p 71.50p 72.50p 37,956
22/04/2025 73.50p 74.00p 71.50p 74.00p 98,616
21/04/2025 73.50p 73.50p 72.25p 72.25p 22,471
18/04/2025 73.50p 73.50p 72.25p 72.25p 22,471
17/04/2025 73.50p 73.50p 72.25p 72.25p 22,471
16/04/2025 74.00p 74.00p 71.52p 74.00p 54,001
15/04/2025 70.00p 72.99p 70.00p 72.50p 57,977
14/04/2025 73.50p 74.00p 73.50p 74.00p 8,641
11/04/2025 71.00p 71.99p 70.50p 71.50p 30,881
10/04/2025 69.50p 72.25p 69.50p 72.25p 74,664
09/04/2025 70.00p 71.50p 70.00p 70.00p 63,248
08/04/2025 70.50p 71.81p 69.50p 70.50p 138,414
07/04/2025 70.50p 71.00p 67.00p 71.00p 219,236
04/04/2025 74.00p 74.00p 70.00p 70.00p 72,576
03/04/2025 72.50p 74.00p 72.34p 73.00p 152,367
02/04/2025 73.00p 73.67p 73.00p 73.25p 87,151
01/04/2025 73.00p 73.50p 72.00p 73.25p 43,110
31/03/2025 73.00p 72.70p 72.20p 72.20p 8,775
28/03/2025 73.00p 73.47p 71.60p 73.00p 123,579
27/03/2025 72.00p 73.00p 71.40p 73.00p 217,255
26/03/2025 72.00p 73.00p 70.20p 73.00p 164,255
25/03/2025 71.60p 73.00p 71.00p 73.00p 357,645
24/03/2025 71.00p 72.22p 70.20p 71.20p 106,177
21/03/2025 71.40p 72.00p 70.20p 71.40p 134,441
20/03/2025 72.40p 73.20p 71.00p 73.00p 874,805
19/03/2025 72.60p 74.00p 72.40p 73.20p 86,542
18/03/2025 72.60p 74.00p 72.60p 73.00p 26,754
17/03/2025 72.60p 75.00p 72.40p 73.00p 99,054
14/03/2025 73.00p 73.92p 73.20p 73.20p 27,547
13/03/2025 73.00p 74.74p 73.60p 73.70p 13,950
12/03/2025 73.00p 74.74p 73.00p 73.50p 52,114
11/03/2025 73.00p 74.11p 73.00p 73.30p 23,930
10/03/2025 75.00p 75.00p 73.18p 73.30p 104,662
07/03/2025 74.00p 74.70p 73.00p 74.00p 58,354
06/03/2025 73.40p 73.80p 72.68p 73.40p 165,574
05/03/2025 74.80p 74.80p 73.60p 74.00p 165,193
04/03/2025 74.00p 74.14p 73.14p 73.70p 155,222
03/03/2025 74.00p 74.00p 72.60p 72.60p 188,325
28/02/2025 73.80p 73.80p 72.57p 73.60p 181,641
27/02/2025 72.80p 73.70p 71.20p 73.60p 60,380
26/02/2025 73.00p 74.00p 70.60p 73.90p 1,242,657
25/02/2025 70.00p 73.32p 70.00p 72.40p 74,767
24/02/2025 73.20p 73.20p 71.60p 73.20p 1,101
21/02/2025 72.00p 73.38p 70.31p 72.80p 1,931,821
20/02/2025 70.20p 72.00p 70.00p 71.00p 16,588
19/02/2025 71.00p 71.99p 71.00p 71.00p 48,717
18/02/2025 70.20p 74.00p 70.00p 72.00p 23,089
17/02/2025 70.40p 72.08p 70.20p 71.80p 89,008
14/02/2025 72.00p 72.20p 70.45p 72.20p 45,172
13/02/2025 72.00p 72.00p 69.89p 72.00p 49,539
12/02/2025 72.00p 72.30p 71.40p 72.30p 11,619
11/02/2025 73.00p 73.00p 70.05p 71.00p 109,171
10/02/2025 73.00p 73.00p 70.76p 72.20p 66,755
07/02/2025 72.00p 73.26p 72.00p 73.20p 5,166,437
06/02/2025 72.00p 71.65p 70.50p 72.40p 46,862
05/02/2025 72.00p 73.99p 71.73p 72.40p 50,926
04/02/2025 71.60p 73.99p 70.40p 73.00p 111,722
03/02/2025 72.80p 73.48p 72.28p 73.00p 69,086
31/01/2025 72.80p 73.00p 71.60p 71.60p 123,305
30/01/2025 74.00p 74.00p 71.90p 72.20p 24,405
29/01/2025 72.80p 72.80p 71.82p 72.20p 25,688
28/01/2025 74.00p 74.00p 71.70p 74.00p 138,294
27/01/2025 71.80p 73.47p 71.70p 71.80p 371,339
24/01/2025 71.60p 72.80p 71.60p 72.80p 6,669
23/01/2025 73.00p 73.00p 71.00p 71.00p 52,977
22/01/2025 72.00p 73.00p 71.66p 72.10p 59,365
21/01/2025 72.00p 72.70p 71.53p 72.70p 9,413
20/01/2025 72.00p 73.00p 71.32p 71.80p 57,102
17/01/2025 72.00p 73.58p 71.86p 72.00p 26,291
16/01/2025 72.80p 73.56p 71.60p 72.90p 103,232
15/01/2025 72.00p 74.20p 71.00p 72.90p 66,146
14/01/2025 72.00p 73.30p 71.55p 73.00p 193,776
13/01/2025 72.00p 73.34p 71.08p 73.00p 77,255
10/01/2025 72.00p 72.02p 72.00p 72.00p 26,746
09/01/2025 71.00p 74.20p 71.00p 72.50p 27,489
08/01/2025 73.00p 73.22p 71.22p 72.50p 339,285
07/01/2025 72.00p 73.00p 72.00p 72.00p 15,100
06/01/2025 73.20p 73.92p 72.07p 73.00p 122,800
03/01/2025 73.20p 74.00p 73.20p 73.20p 26,407
02/01/2025 74.00p 74.00p 72.00p 74.00p 49,084
01/01/2025 72.00p 74.00p 73.10p 73.50p 17,000
31/12/2024 72.00p 74.00p 73.10p 73.50p 17,000
30/12/2024 72.00p 74.20p 72.00p 73.10p 44,122
27/12/2024 74.20p 74.20p 72.20p 73.20p 43,948
26/12/2024 72.40p 74.40p 72.20p 73.10p 0
25/12/2024 72.40p 74.40p 72.20p 73.10p 0
24/12/2024 72.40p 74.40p 72.20p 73.10p 0
23/12/2024 72.40p 73.60p 71.99p 73.60p 65,928
20/12/2024 72.60p 74.00p 72.30p 73.00p 163,991
19/12/2024 72.60p 73.84p 72.40p 72.40p 281,708
18/12/2024 73.20p 73.40p 72.00p 72.60p 24,855
17/12/2024 73.00p 73.00p 71.99p 73.00p 27,459
16/12/2024 70.40p 74.00p 70.20p 72.00p 82,056
13/12/2024 72.60p 72.60p 71.80p 72.00p 21,753
12/12/2024 71.20p 72.60p 71.20p 71.20p 72,932
11/12/2024 72.60p 71.99p 71.50p 71.50p 2,800
10/12/2024 72.60p 73.40p 71.66p 73.40p 243,375
09/12/2024 70.00p 73.40p 70.00p 72.20p 55,095
06/12/2024 72.20p 73.40p 71.60p 73.40p 59,785
05/12/2024 71.00p 73.00p 71.00p 72.20p 91,062
04/12/2024 70.20p 73.06p 70.20p 72.00p 31,193
03/12/2024 73.00p 73.00p 71.70p 71.70p 36,659
02/12/2024 73.00p 73.00p 71.72p 71.90p 29,161
29/11/2024 73.00p 73.00p 70.50p 71.00p 284,365
28/11/2024 71.60p 72.60p 71.40p 72.40p 0
27/11/2024 71.60p 72.40p 71.44p 72.40p 89,808
26/11/2024 72.40p 72.60p 71.42p 71.60p 119,032
25/11/2024 71.40p 72.50p 71.20p 71.40p 50,853
22/11/2024 72.20p 72.20p 71.25p 71.00p 7,873
21/11/2024 73.20p 73.20p 71.00p 71.00p 65
20/11/2024 72.40p 72.59p 71.00p 71.00p 35,079
19/11/2024 70.20p 71.23p 70.00p 70.20p 80,232
18/11/2024 70.20p 71.10p 70.20p 70.20p 649

Market data

Select a section