Rome Resources PLC Historic Prices

Date	Open	High	Low	Close	Volume
Mar 31, 2025	0.16p	0.17p	0.15p	0.16p	6,297,149
Mar 28, 2025	0.17p	0.17p	0.15p	0.16p	2,768,458
Mar 27, 2025	0.14p	0.17p	0.14p	0.17p	17,855,416
Mar 26, 2025	0.18p	0.18p	0.13p	0.14p	59,691,328
Mar 25, 2025	0.19p	0.19p	0.17p	0.18p	3,191,217
Mar 24, 2025	0.19p	0.18p	0.18p	0.19p	3,536,424
Mar 21, 2025	0.19p	0.18p	0.18p	0.19p	3,752,371
Mar 20, 2025	0.20p	0.27p	0.18p	0.19p	27,719,980
Mar 19, 2025	0.20p	0.21p	0.19p	0.20p	1,426,618
Mar 18, 2025	0.20p	0.19p	0.19p	0.20p	1,556,088
Mar 17, 2025	0.19p	0.21p	0.19p	0.20p	7,070,019
Mar 14, 2025	0.23p	0.24p	0.17p	0.20p	36,785,854
Mar 13, 2025	0.25p	0.25p	0.18p	0.20p	53,345,588
Mar 12, 2025	0.25p	0.25p	0.23p	0.25p	6,091,396
Mar 11, 2025	0.26p	0.27p	0.24p	0.25p	11,025,000
Mar 10, 2025	0.26p	0.26p	0.23p	0.26p	5,870,287
Mar 7, 2025	0.26p	0.26p	0.24p	0.26p	5,632,631
Mar 6, 2025	0.26p	0.26p	0.25p	0.26p	1,933,545
Mar 5, 2025	0.27p	0.26p	0.25p	0.26p	2,332,735
Mar 4, 2025	0.28p	0.28p	0.25p	0.27p	15,317,674
Mar 3, 2025	0.28p	0.27p	0.27p	0.28p	1,073,394
Feb 28, 2025	0.28p	0.28p	0.27p	0.28p	7,436,698
Feb 27, 2025	0.28p	0.29p	0.27p	0.28p	4,811,375
Feb 26, 2025	0.28p	0.28p	0.27p	0.28p	4,779,968
Feb 25, 2025	0.31p	0.30p	0.27p	0.28p	4,596,425
Feb 24, 2025	0.28p	0.29p	0.28p	0.29p	8,661,843
Feb 21, 2025	0.29p	0.29p	0.28p	0.28p	9,315,666
Feb 20, 2025	0.29p	0.29p	0.29p	0.29p	2,741,465
Feb 19, 2025	0.29p	0.30p	0.28p	0.29p	14,030,681
Feb 18, 2025	0.28p	0.31p	0.28p	0.29p	10,350,632
Feb 17, 2025	0.29p	0.30p	0.29p	0.28p	2,663,384
Feb 14, 2025	0.28p	0.30p	0.28p	0.29p	34,383,181
Feb 13, 2025	0.28p	0.30p	0.27p	0.28p	10,788,917
Feb 12, 2025	0.28p	0.29p	0.27p	0.28p	6,536,416
Feb 11, 2025	0.26p	0.31p	0.25p	0.28p	25,408,679
Feb 10, 2025	0.28p	0.27p	0.24p	0.26p	20,034,633
Feb 7, 2025	0.28p	0.28p	0.26p	0.28p	11,199,510
Feb 6, 2025	0.25p	0.30p	0.24p	0.28p	28,598,672
Feb 5, 2025	0.25p	0.26p	0.24p	0.25p	2,795,929
Feb 4, 2025	0.23p	0.26p	0.23p	0.25p	25,169,281
Feb 3, 2025	0.26p	0.26p	0.22p	0.23p	23,784,288
Jan 31, 2025	0.26p	0.26p	0.25p	0.26p	7,649,177
Jan 30, 2025	0.28p	0.28p	0.25p	0.26p	25,307,501
Jan 29, 2025	0.28p	0.28p	0.26p	0.28p	1,771,812
Jan 28, 2025	0.29p	0.29p	0.26p	0.28p	18,683,876
Jan 27, 2025	0.30p	0.30p	0.26p	0.29p	32,852,911
Jan 24, 2025	0.30p	0.31p	0.30p	0.30p	4,005,350
Jan 23, 2025	0.30p	0.31p	0.29p	0.30p	9,288,445
Jan 22, 2025	0.30p	0.34p	0.28p	0.30p	20,426,289
Jan 21, 2025	0.36p	0.35p	0.27p	0.30p	75,558,730

1 2 3 4

Next >

Showing 1 to 50 of 173

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
Aston Martin Lagonda Global Holdings PLC	69.85	7.05
British American Tobacco PLC	3,182.00	1.86
Moonpig Group PLC	210.00	1.69
Severn Trent PLC	2,531.00	1.40
Harbour Energy PLC	210.30	1.40
Imperial Brands PLC	2,865.00	1.38

Fallers

Company	Price	% Chg
Pets AT Home Group PLC	216.40	-8.46
Molten Ventures PLC	256.50	-7.73
Close Brothers Group PLC	278.20	-7.20
International Consolidated Airlines Group S.A.	260.80	-6.62
Raspberry Pi Holdings PLC	466.60	-6.27
Mobico Group PLC	58.15	-6.06

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	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	1	2	3

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