livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

RM Secured Direct Lending - (RMDL) share price history


RM Secured Direct Lending share priceRMDL share price tradesRMDL Fundamentals watchlistADD to watchlist
RM Secured Direct Lending - (RMDL) share price history
Date Open High Low Close Volume
27/11/2020 80.49 80.49 80.49 80.49 24,916
26/11/2020 79.00 80.00 79.00 80.00 19,126
25/11/2020 80.17 80.17 79.00 79.50 14,790
24/11/2020 80.10 80.10 79.00 80.10 40,700
23/11/2020 79.00 80.17 79.00 80.17 132,672
20/11/2020 79.00 79.00 78.50 79.00 9,180
19/11/2020 79.00 79.00 79.00 79.00 1,000
18/11/2020 78.50 80.92 78.50 80.50 23,987
17/11/2020 79.00 79.00 79.00 79.00 8,088
16/11/2020 79.00 80.00 79.00 80.00 30,020
13/11/2020 78.50 79.00 78.50 79.00 6,962
12/11/2020 79.01 79.01 79.01 79.01 2,861
11/11/2020 79.33 79.33 79.33 79.33 10,000
10/11/2020 79.40 79.40 79.00 79.40 34,781
09/11/2020 79.03 79.40 79.03 79.40 13,714
06/11/2020 78.00 79.03 78.00 79.03 29,903
05/11/2020 80.50 80.50 80.50 80.50 0
04/11/2020 79.48 79.48 78.00 79.48 25,915
03/11/2020 79.50 79.50 79.50 79.50 17,133
02/11/2020 79.03 79.55 79.03 79.55 4,277
30/10/2020 80.50 80.50 80.50 80.50 0
29/10/2020 79.03 79.03 79.03 79.03 102
28/10/2020 79.01 79.01 79.00 79.01 18,427
27/10/2020 79.01 79.03 79.00 79.03 41,017
23/10/2020 79.70 79.70 79.03 79.70 1,988
22/10/2020 79.70 79.70 79.70 79.70 780
21/10/2020 79.01 79.03 79.01 79.03 5,011
20/10/2020 79.87 79.90 79.00 79.90 102,649
19/10/2020 79.90 79.90 79.90 79.90 5,742
16/10/2020 79.03 80.00 79.03 80.00 10,074

RM Secured Direct Lending - (RMDL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z