RM Infrastructure Income PLC (RMII)

RMII
🏛️ Royaume-Uni →
63.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 85.00 86.00 85.00 85.00 0.0M
2022-12-29 85.00 87.00 84.00 85.00 0.1M
2022-12-28 84.50 86.00 84.00 85.00 0.2M
2022-12-23 82.00 86.00 84.00 84.50 0.0M
2022-12-22 82.00 84.00 83.25 83.25 0.0M
2022-12-21 82.00 82.00 81.03 82.50 0.1M
2022-12-20 83.00 84.00 80.50 82.00 0.1M
2022-12-19 82.00 84.00 80.41 82.00 0.1M
2022-12-16 82.00 82.40 80.36 82.00 0.1M
2022-12-15 82.00 82.50 80.00 82.00 0.2M
2022-12-14 82.00 84.00 80.00 82.00 0.1M
2022-12-13 82.00 82.00 80.08 82.00 0.1M
2022-12-12 82.50 84.00 79.00 82.00 0.0M
2022-12-09 83.00 82.50 81.00 82.50 0.1M
2022-12-08 84.50 86.00 81.00 83.00 0.1M
2022-12-07 84.50 84.00 83.50 84.50 0.0M
2022-12-06 84.50 83.55 83.00 84.50 0.1M
2022-12-05 84.00 86.00 83.00 84.50 0.2M
2022-12-02 85.00 84.70 83.11 84.00 0.0M
2022-12-01 85.00 87.00 84.06 85.00 0.1M
2022-11-30 85.00 86.45 84.53 85.00 0.0M
2022-11-29 84.50 86.00 83.00 85.00 0.3M
2022-11-28 84.50 85.77 83.99 84.50 0.1M
2022-11-25 84.50 85.94 83.00 84.50 0.1M
2022-11-24 84.50 86.00 83.00 84.50 0.5M
2022-11-23 84.00 86.00 83.50 84.50 0.1M
2022-11-22 84.00 85.00 83.00 84.00 0.1M
2022-11-21 83.00 84.80 83.22 84.00 0.1M
2022-11-18 84.50 84.50 83.22 84.00 0.1M
2022-11-17 84.50 86.00 83.80 84.00 0.1M
2022-11-16 85.50 86.00 84.35 85.50 0.1M
2022-11-15 85.50 87.00 84.05 85.50 0.1M
2022-11-14 85.50 86.00 85.00 85.50 0.2M
2022-11-11 85.50 86.10 84.90 85.50 0.2M
2022-11-10 85.50 87.00 83.75 85.50 1.1M
2022-11-09 85.50 87.00 84.00 85.50 0.2M
2022-11-08 81.75 87.00 81.00 85.50 0.2M
2022-11-07 81.00 84.00 81.00 81.75 0.2M
2022-11-04 81.75 83.00 79.00 81.00 0.2M
2022-11-03 81.75 82.80 80.44 81.75 0.0M
2022-11-02 81.75 83.50 80.00 81.75 0.1M
2022-11-01 80.50 83.50 79.61 81.75 0.0M
2022-10-31 80.50 81.93 79.50 80.50 0.0M
2022-10-28 80.50 81.85 79.45 80.50 0.0M
2022-10-27 80.00 82.00 78.50 80.50 0.1M
2022-10-26 80.00 80.50 79.10 80.25 0.0M
2022-10-25 80.00 82.00 79.00 80.25 0.0M
2022-10-24 80.00 82.00 78.76 80.00 0.1M
2022-10-21 80.00 80.50 78.60 80.00 0.0M
2022-10-20 80.00 80.50 78.63 80.00 0.0M
2022-10-19 80.00 80.50 78.44 80.00 0.0M
2022-10-18 80.00 80.00 80.00 80.00 0.0M
2022-10-17 81.00 80.70 78.00 80.00 0.1M
2022-10-14 81.00 80.70 80.00 81.00 0.0M
2022-10-13 82.00 82.67 78.00 81.00 0.1M
2022-10-12 86.00 86.00 80.00 82.50 0.1M
2022-10-11 86.00 85.40 85.24 86.00 0.0M
2022-10-10 86.00 85.40 85.02 86.00 0.0M
2022-10-07 86.00 85.40 85.02 86.00 0.0M
2022-10-06 86.00 85.50 85.00 86.00 0.1M
2022-10-05 86.00 85.50 85.00 86.00 0.2M
2022-10-04 85.00 87.00 84.20 86.00 0.0M
2022-10-03 85.00 85.40 83.00 85.00 0.1M
2022-09-30 85.00 85.50 84.25 85.00 0.1M
2022-09-29 85.00 85.00 84.20 85.00 0.1M
2022-09-28 86.25 86.60 84.00 85.00 0.2M
2022-09-27 86.25 86.71 85.30 86.25 0.1M
2022-09-26 86.25 86.95 85.00 86.25 1.0M
2022-09-23 86.25 87.90 86.00 86.25 2.1M
2022-09-22 85.75 87.00 85.00 86.25 0.1M
2022-09-21 85.75 86.87 85.03 85.75 0.1M
2022-09-20 85.75 87.00 85.00 85.75 0.0M
2022-09-16 85.75 85.90 84.91 85.75 0.0M
2022-09-15 85.75 86.90 84.89 85.75 0.1M
2022-09-14 85.75 86.50 84.89 85.75 0.0M
2022-09-13 85.75 84.81 84.81 85.75 0.0M
2022-09-12 85.75 87.00 84.50 85.75 0.2M
2022-09-09 85.75 87.50 84.50 85.75 0.1M
2022-09-08 85.75 86.24 84.50 85.75 0.0M
2022-09-07 86.50 87.63 84.00 85.75 0.1M
2022-09-06 86.50 86.50 85.00 86.50 0.0M
2022-09-05 87.75 88.50 85.00 86.50 0.0M
2022-09-02 87.75 88.00 87.00 87.75 0.0M
2022-09-01 87.75 88.00 87.00 87.75 0.0M
2022-08-31 88.50 88.98 87.00 88.25 0.1M
2022-08-30 88.50 89.00 87.04 88.25 0.2M
2022-08-26 88.50 88.75 87.04 88.25 0.0M
2022-08-25 88.50 88.88 88.33 88.25 0.1M
2022-08-24 88.50 89.50 87.80 88.25 0.2M
2022-08-23 88.75 89.67 87.95 88.25 0.1M
2022-08-22 89.00 89.65 88.51 89.00 0.1M
2022-08-19 89.00 89.69 88.40 89.00 0.0M
2022-08-18 89.00 89.50 88.22 89.00 0.0M
2022-08-17 89.00 89.50 87.00 89.00 0.3M
2022-08-16 89.00 89.50 88.64 89.00 0.1M
2022-08-15 89.00 88.70 88.00 89.00 0.0M
2022-08-12 89.00 89.00 88.00 89.00 0.1M
2022-08-11 89.00 88.80 88.80 89.00 0.0M
2022-08-10 88.50 88.50 88.38 88.50 0.1M
2022-08-09 89.00 88.39 87.13 88.50 0.0M
2022-08-08 89.00 88.78 87.50 89.00 0.2M
2022-08-05 89.75 88.75 88.00 89.00 0.1M
2022-08-04 90.25 91.00 88.00 89.75 0.2M
2022-08-03 90.25 89.90 88.50 90.25 0.1M
2022-08-02 90.25 90.00 88.89 90.25 0.1M
2022-08-01 90.50 92.00 88.89 90.25 0.1M
2022-07-29 90.25 90.33 88.50 90.25 0.1M
2022-07-28 90.25 90.43 88.89 90.25 0.1M
2022-07-27 90.25 90.43 88.89 90.25 0.2M
2022-07-26 90.25 91.97 88.68 90.25 0.1M
2022-07-25 90.25 90.69 90.50 90.25 0.0M
2022-07-22 90.25 88.89 88.89 90.25 0.0M
2022-07-21 90.25 90.74 88.75 90.25 0.1M
2022-07-20 90.25 91.34 89.26 90.25 0.1M
2022-07-19 90.25 90.90 89.20 90.25 0.1M
2022-07-18 90.25 90.90 89.20 90.25 0.1M
2022-07-15 90.25 91.00 89.13 90.25 0.0M
2022-07-14 90.25 91.00 89.00 90.25 0.0M
2022-07-13 90.25 91.09 89.40 90.25 0.0M
2022-07-12 90.25 91.20 89.40 90.25 0.2M
2022-07-11 90.25 91.62 88.50 90.25 0.2M
2022-07-08 90.25 91.25 88.75 90.25 0.1M
2022-07-07 90.25 91.25 90.00 90.25 0.1M
2022-07-06 90.25 91.27 90.00 90.25 0.0M
2022-07-05 91.00 89.90 89.90 90.25 0.0M
2022-07-04 91.00 91.13 89.80 90.75 0.1M
2022-07-01 91.00 90.75 89.50 90.75 0.0M
2022-06-30 91.25 91.00 91.00 90.75 0.0M
2022-06-29 91.25 91.50 90.24 91.00 0.1M
2022-06-28 91.25 91.40 90.25 91.25 0.0M
2022-06-27 91.25 91.40 90.00 91.25 0.1M
2022-06-24 91.25 91.40 90.30 91.25 0.0M
2022-06-23 91.25 91.40 90.25 91.25 0.1M
2022-06-22 91.25 91.50 90.00 91.25 0.1M
2022-06-21 91.25 90.30 90.30 91.25 0.0M
2022-06-20 91.25 91.50 90.30 91.25 0.0M
2022-06-17 91.25 91.75 90.28 91.25 0.1M
2022-06-16 91.50 91.50 90.28 91.25 0.1M
2022-06-15 91.50 91.75 90.31 91.25 0.0M
2022-06-14 91.50 91.96 90.00 91.25 0.0M
2022-06-13 91.50 92.25 90.00 91.25 0.0M
2022-06-10 91.50 92.50 90.28 91.25 0.0M
2022-06-09 91.50 93.00 90.78 91.75 0.0M
2022-06-08 91.50 92.55 90.50 91.75 0.1M
2022-06-07 91.50 92.87 90.50 91.75 0.2M
2022-06-06 91.50 93.00 91.13 92.00 0.2M
2022-06-01 91.50 92.85 91.00 91.50 0.0M
2022-05-31 91.50 93.47 92.00 91.50 0.6M
2022-05-30 91.50 92.35 92.00 91.50 0.0M
2022-05-27 91.50 93.50 90.30 93.50 0.1M
2022-05-26 91.50 92.65 91.25 91.50 0.1M
2022-05-25 91.50 93.00 90.90 91.50 0.1M
2022-05-24 91.50 92.00 92.00 91.00 0.2M
2022-05-23 91.50 92.00 90.55 91.00 0.1M
2022-05-20 91.50 91.44 90.00 91.00 0.1M
2022-05-19 91.50 92.00 90.30 91.00 0.1M
2022-05-18 91.50 92.00 90.45 91.25 0.1M
2022-05-17 91.50 92.00 90.33 91.50 0.0M
2022-05-16 91.50 93.00 90.00 91.50 0.1M
2022-05-13 91.50 91.50 90.00 91.50 0.0M
2022-05-12 91.50 91.50 91.50 91.50 0.0M
2022-05-11 92.50 93.00 90.00 91.50 0.1M
2022-05-10 92.50 92.50 91.00 91.00 0.2M
2022-05-09 92.50 94.00 91.00 92.50 0.0M
2022-05-06 92.50 92.45 92.45 92.50 0.0M
2022-05-05 92.75 92.84 91.00 92.50 0.1M
2022-05-04 93.00 93.55 91.00 92.75 0.2M
2022-05-03 93.00 93.50 92.13 93.00 0.1M
2022-04-29 93.00 94.00 92.00 93.00 0.2M
2022-04-28 93.00 94.50 92.00 93.00 0.0M
2022-04-27 93.00 93.47 92.16 93.00 0.0M
2022-04-26 93.00 93.90 92.13 93.00 0.3M
2022-04-25 93.00 93.50 92.13 93.00 0.1M
2022-04-22 93.00 93.44 92.13 93.00 0.1M
2022-04-21 93.00 93.50 92.00 93.00 0.2M
2022-04-20 93.00 93.58 92.00 93.00 0.1M
2022-04-19 93.00 93.35 92.00 93.00 0.1M
2022-04-14 93.00 93.50 92.99 93.00 0.1M
2022-04-13 93.00 93.00 92.55 93.00 0.1M
2022-04-12 92.75 93.12 92.32 93.00 0.1M
2022-04-11 92.75 93.34 92.35 92.75 0.2M
2022-04-08 92.75 93.25 92.00 92.75 0.2M
2022-04-07 92.75 92.66 92.50 92.75 0.2M
2022-04-06 92.75 93.19 92.00 92.75 0.2M
2022-04-05 92.75 92.69 92.30 92.75 0.0M
2022-04-04 92.75 93.50 92.20 92.75 0.2M
2022-04-01 92.75 93.00 92.00 92.75 0.2M
2022-03-31 92.75 93.15 92.00 92.75 0.1M
2022-03-30 92.75 95.00 92.00 92.75 0.5M
2022-03-29 91.50 94.00 92.00 92.75 0.3M
2022-03-28 91.50 94.00 91.26 91.50 0.0M
2022-03-25 90.25 93.00 89.50 91.50 0.2M
2022-03-24 89.75 93.00 90.50 90.50 0.1M
2022-03-23 89.00 92.00 89.25 89.75 0.0M
2022-03-22 89.00 91.00 87.25 89.00 0.2M
2022-03-21 89.00 90.96 87.00 89.00 0.1M
2022-03-18 89.00 91.00 87.25 89.00 0.0M
2022-03-17 88.00 91.00 87.00 89.00 0.1M
2022-03-16 88.00 89.60 86.00 88.00 0.8M
2022-03-15 89.00 88.30 86.00 88.00 0.1M
2022-03-14 89.00 88.75 86.20 89.00 0.1M
2022-03-11 89.00 88.75 87.04 89.00 0.2M
2022-03-10 89.00 88.75 88.25 89.00 0.0M
2022-03-09 89.00 89.00 87.00 89.00 0.2M
2022-03-08 89.50 89.60 87.04 89.00 0.2M
2022-03-07 92.00 93.50 88.00 89.50 0.1M
2022-03-04 92.00 92.00 90.00 92.00 0.0M
2022-03-03 92.00 92.00 90.00 92.00 0.0M
2022-03-02 92.50 92.50 91.50 92.50 0.1M
2022-03-01 92.50 92.73 91.00 92.50 0.1M
2022-02-28 92.50 93.00 91.00 92.50 0.1M
2022-02-25 93.50 94.00 91.00 92.50 0.0M
2022-02-24 94.00 93.40 90.50 93.50 0.1M
2022-02-23 94.00 94.00 92.10 94.00 0.0M
2022-02-22 94.00 94.00 94.00 94.00 0.0M
2022-02-21 94.00 94.00 92.00 94.00 0.1M
2022-02-18 94.00 94.00 92.00 94.00 0.0M
2022-02-17 94.00 94.00 92.00 94.00 0.0M
2022-02-16 94.00 94.08 92.00 94.00 0.1M
2022-02-15 94.00 94.14 92.00 94.00 0.0M
2022-02-14 94.00 94.20 92.00 94.00 0.0M
2022-02-11 94.00 94.40 92.50 94.00 0.3M
2022-02-10 94.00 94.40 92.50 94.00 0.1M
2022-02-09 94.00 94.48 93.00 94.00 0.2M
2022-02-08 94.00 94.58 92.75 94.00 0.2M
2022-02-07 94.00 94.63 92.25 94.00 0.3M
2022-02-04 94.00 94.60 92.51 94.00 0.0M
2022-02-03 94.00 94.68 92.51 94.00 0.0M
2022-02-02 94.00 94.68 92.51 94.00 0.1M
2022-02-01 94.00 94.72 92.51 94.00 0.0M
2022-01-31 94.00 94.72 92.40 94.00 0.0M
2022-01-28 94.00 95.53 92.25 94.00 0.1M
2022-01-27 94.00 95.56 92.86 94.00 0.2M
2022-01-26 94.00 95.56 92.83 94.00 0.0M
2022-01-25 94.00 95.50 92.78 94.00 0.0M
2022-01-24 94.00 94.72 92.78 94.00 0.0M
2022-01-21 94.00 94.72 94.72 94.00 0.0M
2022-01-20 94.00 94.72 92.76 94.00 0.0M
2022-01-19 94.00 95.00 92.00 94.00 0.1M
2022-01-18 94.00 92.75 92.75 94.00 0.0M
2022-01-17 94.00 94.74 92.71 94.00 0.1M
2022-01-14 94.00 94.65 92.00 94.00 0.0M
2022-01-13 94.00 94.76 92.00 94.00 0.0M
2022-01-12 94.00 94.76 92.00 94.00 0.0M
2022-01-11 94.00 94.76 92.00 94.00 0.2M
2022-01-10 94.00 95.15 92.50 94.00 0.3M
2022-01-07 94.00 95.18 93.00 94.50 0.5M
2022-01-06 94.50 95.50 93.33 94.50 0.1M
2022-01-05 94.50 96.00 94.10 95.00 0.0M
2022-01-04 94.50 95.55 94.00 94.50 0.1M