1. Share Prices

  2. Rome Resources PLC (RMR)

0.19p+0.00 (+0.00%)12 Dec 2025, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rome Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20250.19p0.20p0.19p0.19p6,456,991
Dec 10, 20250.19p0.19p0.18p0.19p2,114,440
Dec 9, 20250.18p0.19p0.17p0.19p10,207,796
Dec 8, 20250.19p0.18p0.17p0.17p11,324,458
Dec 5, 20250.19p0.19p0.18p0.19p17,982,818
Dec 4, 20250.19p0.19p0.18p0.19p3,157,791
Dec 3, 20250.19p0.19p0.18p0.19p749,026
Dec 2, 20250.19p0.20p0.19p0.20p6,541,110
Dec 1, 20250.19p0.19p0.18p0.19p6,250,409
Nov 28, 20250.19p0.20p0.18p0.19p11,841,075
Nov 27, 20250.20p0.19p0.18p0.19p6,200,892
Nov 26, 20250.20p0.20p0.19p0.20p10,415,584
Nov 25, 20250.20p0.19p0.17p0.18p46,065,932
Nov 24, 20250.20p0.20p0.20p0.20p385,499
Nov 21, 20250.20p0.21p0.19p0.21p15,542,789
Nov 20, 20250.21p0.21p0.20p0.20p9,857,238
Nov 19, 20250.20p0.24p0.20p0.21p322,186,063
Nov 18, 20250.20p0.20p0.19p0.20p6,553,047
Nov 17, 20250.20p0.20p0.19p0.20p12,744,366
Nov 14, 20250.20p0.21p0.20p0.20p7,604,408
Nov 13, 20250.23p0.22p0.20p0.20p11,690,689
Nov 12, 20250.23p0.23p0.22p0.23p9,021,238
Nov 11, 20250.23p0.22p0.22p0.23p529,761
Nov 10, 20250.23p0.24p0.22p0.23p21,770,735
Nov 7, 20250.24p0.25p0.23p0.23p13,087,313
Nov 6, 20250.27p0.26p0.24p0.24p10,735,632
Nov 5, 20250.27p0.27p0.25p0.27p5,707,542
Nov 4, 20250.28p0.28p0.25p0.27p9,944,917
Nov 3, 20250.28p0.29p0.27p0.28p13,496,238
Oct 31, 20250.28p0.30p0.27p0.28p18,927,507
Oct 30, 20250.38p0.36p0.27p0.28p74,581,902
Oct 29, 20250.34p0.37p0.33p0.36p4,575,393
Oct 28, 20250.36p0.37p0.33p0.34p10,016,448
Oct 27, 20250.36p0.37p0.35p0.36p1,084,040
Oct 24, 20250.35p0.37p0.36p0.36p5,582,483
Oct 23, 20250.35p0.36p0.34p0.35p8,883,427
Oct 22, 20250.35p0.36p0.34p0.35p2,590,888
Oct 21, 20250.37p0.37p0.35p0.35p3,744,191
Oct 20, 20250.38p0.39p0.37p0.38p3,321,342
Oct 17, 20250.38p0.38p0.37p0.38p994,508
Oct 16, 20250.38p0.38p0.37p0.38p2,185,770
Oct 15, 20250.38p0.39p0.37p0.38p10,029,321
Oct 14, 20250.35p0.39p0.34p0.38p16,026,177
Oct 13, 20250.35p0.37p0.34p0.35p5,683,164
Oct 10, 20250.35p0.37p0.34p0.35p3,966,607
Oct 9, 20250.34p0.36p0.34p0.35p7,761,957
Oct 8, 20250.32p0.35p0.32p0.34p8,109,717
Oct 7, 20250.32p0.33p0.30p0.32p4,211,337
Oct 6, 20250.30p0.32p0.30p0.32p1,980,287
Oct 3, 20250.30p0.00p0.00p0.30p0
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04