Rome Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 15, 2025	0.30p	0.32p	0.27p	0.28p	30,075,524
Jul 14, 2025	0.30p	0.29p	0.29p	0.30p	272,571
Jul 11, 2025	0.30p	0.29p	0.28p	0.30p	3,425,567
Jul 10, 2025	0.31p	0.31p	0.29p	0.30p	4,279,388
Jul 9, 2025	0.31p	0.31p	0.30p	0.30p	16,496,666
Jul 8, 2025	0.31p	0.32p	0.30p	0.31p	3,796,224
Jul 7, 2025	0.30p	0.32p	0.29p	0.31p	6,944,622
Jul 4, 2025	0.30p	0.31p	0.29p	0.30p	2,264,076
Jul 3, 2025	0.28p	0.32p	0.28p	0.30p	10,059,205
Jul 2, 2025	0.28p	0.30p	0.27p	0.28p	7,495,364
Jul 1, 2025	0.28p	0.29p	0.27p	0.28p	1,630,506
Jun 30, 2025	0.29p	0.29p	0.26p	0.28p	4,359,654
Jun 27, 2025	0.29p	0.29p	0.27p	0.29p	2,070,380
Jun 26, 2025	0.30p	0.33p	0.27p	0.29p	10,612,248
Jun 25, 2025	0.30p	0.31p	0.30p	0.30p	1,811,249
Jun 24, 2025	0.32p	0.31p	0.28p	0.30p	8,442,489
Jun 23, 2025	0.32p	0.32p	0.30p	0.32p	5,341,860
Jun 20, 2025	0.32p	0.33p	0.30p	0.32p	14,709,451
Jun 19, 2025	0.32p	0.32p	0.32p	0.32p	398,078
Jun 18, 2025	0.32p	0.32p	0.31p	0.32p	19,887,286
Jun 17, 2025	0.32p	0.33p	0.31p	0.32p	5,201,035
Jun 16, 2025	0.32p	0.32p	0.31p	0.32p	7,391,856
Jun 13, 2025	0.32p	0.32p	0.30p	0.32p	10,849,941
Jun 12, 2025	0.32p	0.32p	0.32p	0.32p	1,868,049
Jun 11, 2025	0.32p	0.32p	0.30p	0.32p	5,369,608
Jun 10, 2025	0.33p	0.32p	0.30p	0.32p	22,507,276
Jun 9, 2025	0.32p	0.35p	0.30p	0.33p	34,474,898
Jun 6, 2025	0.32p	0.32p	0.30p	0.32p	8,263,270
Jun 5, 2025	0.31p	0.33p	0.30p	0.32p	28,425,285
Jun 4, 2025	0.31p	0.32p	0.30p	0.31p	18,763,943
Jun 3, 2025	0.30p	0.32p	0.30p	0.31p	50,403,336
Jun 2, 2025	0.29p	0.31p	0.29p	0.30p	34,728,699
May 30, 2025	0.28p	0.30p	0.26p	0.29p	11,835,705
May 29, 2025	0.28p	0.28p	0.28p	0.28p	5,369,122
May 28, 2025	0.28p	0.28p	0.28p	0.28p	3,830,468
May 27, 2025	0.28p	0.29p	0.28p	0.28p	2,411,771
May 23, 2025	0.29p	0.30p	0.28p	0.28p	5,189,105
May 22, 2025	0.29p	0.29p	0.28p	0.29p	2,274,292
May 21, 2025	0.29p	0.29p	0.28p	0.29p	1,753,602
May 20, 2025	0.29p	0.29p	0.28p	0.29p	6,071,952
May 19, 2025	0.30p	0.29p	0.28p	0.29p	4,559,187
May 16, 2025	0.30p	0.30p	0.29p	0.30p	2,598,613
May 15, 2025	0.30p	0.30p	0.28p	0.30p	1,842,203
May 14, 2025	0.30p	0.32p	0.28p	0.30p	29,649,341
May 13, 2025	0.28p	0.31p	0.28p	0.29p	29,229,737
May 12, 2025	0.28p	0.28p	0.26p	0.28p	6,089,578
May 9, 2025	0.27p	0.27p	0.25p	0.27p	3,014,240
May 8, 2025	0.28p	0.29p	0.26p	0.27p	15,670,479
May 7, 2025	0.24p	0.28p	0.26p	0.28p	18,879,584
May 6, 2025	0.23p	0.26p	0.23p	0.24p	15,084,647

1 2 3 4 5

Next >

Showing 1 to 50 of 244

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Bloomsbury Publishing PLC	518.00	6.37
Intermediate Capital Group PLC	2,064.00	4.40
Lion Finance Group PLC	7,370.00	3.51
Bytes Technology Group PLC	341.39	3.45
Bridgepoint Group PLC	346.20	3.28
Lancashire Holdings Limited	623.00	2.81

Fallers

Company	Price	% Chg
Aston Martin Lagonda Global Holdings PLC	75.80	-5.13
Asos PLC	308.00	-4.50
Hochschild Mining PLC	264.29	-3.68
Wh Smith PLC	1,021.00	-2.76
Safestore Holdings PLC	654.00	-2.75
Ocean Wilsons (Holdings) LD	1,470.00	-2.33

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Rome Resources PLC (RMR)

Rome Resources PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email