1. Share Prices

  2. Rome Resources PLC (RMR)

0.36p+0.01 (+1.41%)28 Nov 2024, 18:19
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
Nov 28, 20240.35p0.37p0.34p0.36p19,877,301
Nov 27, 20240.36p0.36p0.34p0.35p18,263,222
Nov 26, 20240.36p0.37p0.35p0.36p10,038,787
Nov 25, 20240.37p0.38p0.36p0.36p26,296,353
Nov 22, 20240.39p0.38p0.36p0.37p17,915,309
Nov 21, 20240.43p0.46p0.38p0.39p64,695,610
Nov 20, 20240.40p0.40p0.38p0.39p3,710,175
Nov 19, 20240.41p0.41p0.39p0.40p22,020,446
Nov 18, 20240.39p0.41p0.38p0.41p42,440,560
Nov 15, 20240.42p0.42p0.38p0.39p24,003,056
Nov 14, 20240.40p0.43p0.40p0.42p10,521,210
Nov 13, 20240.41p0.41p0.39p0.40p4,252,177
Nov 12, 20240.41p0.43p0.38p0.41p21,956,984
Nov 11, 20240.45p0.45p0.40p0.41p21,520,527
Nov 8, 20240.46p0.47p0.43p0.43p39,103,688
Nov 7, 20240.43p0.45p0.42p0.45p23,768,003
Nov 6, 20240.45p0.46p0.40p0.43p46,710,687
Nov 5, 20240.47p0.48p0.43p0.45p14,728,875
Nov 4, 20240.46p0.47p0.44p0.47p19,414,761
Nov 1, 20240.44p0.47p0.44p0.45p9,972,713
Oct 31, 20240.47p0.50p0.43p0.45p72,915,243
Oct 30, 20240.42p0.48p0.41p0.47p46,765,311
Oct 29, 20240.42p0.44p0.40p0.42p40,403,529
Oct 28, 20240.38p0.43p0.38p0.42p64,261,501
Oct 25, 20240.36p0.42p0.35p0.38p42,803,725
Oct 24, 20240.34p0.36p0.34p0.36p55,693,181
Oct 23, 20240.34p0.38p0.34p0.34p48,957,623
Oct 22, 20240.30p0.35p0.29p0.34p63,530,649
Oct 21, 20240.29p0.30p0.29p0.29p9,356,818
Oct 18, 20240.28p0.30p0.27p0.29p20,560,262
Oct 17, 20240.27p0.28p0.27p0.28p5,950,087
Oct 16, 20240.27p0.28p0.27p0.27p4,532,387
Oct 15, 20240.27p0.28p0.27p0.27p6,530,042
Oct 14, 20240.27p0.27p0.26p0.27p3,082,417
Oct 11, 20240.26p0.27p0.25p0.27p9,476,314
Oct 10, 20240.26p0.26p0.25p0.26p16,768,828
Oct 9, 20240.26p0.26p0.25p0.26p10,213,570
Oct 8, 20240.26p0.26p0.25p0.26p6,200,000
Oct 7, 20240.26p0.27p0.26p0.26p3,967,710
Oct 4, 20240.24p0.26p0.25p0.26p10,580,443
Oct 3, 20240.27p0.26p0.24p0.24p13,860,964
Oct 2, 20240.26p0.27p0.26p0.27p5,273,448
Oct 1, 20240.26p0.26p0.25p0.26p3,709,292
Sep 30, 20240.26p0.26p0.25p0.26p10,167,284
Sep 27, 20240.25p0.26p0.25p0.26p7,969,565
Sep 26, 20240.25p0.25p0.24p0.25p8,442,564
Sep 25, 20240.25p0.26p0.24p0.25p629,530
Sep 24, 20240.24p0.26p0.23p0.25p181,842,487
Sep 23, 20240.26p0.25p0.23p0.24p15,354,075
Sep 20, 20240.26p0.26p0.25p0.26p13,027,441
12
Showing 1 to 50 of 89

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)