Shares Magazine
22.70p+0.55 (+2.48%)02 Apr 2025, 16:25
Resolute Mining Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 22.50p | 22.90p | 22.21p | 22.70p | 59,258 |
| Apr 1, 2025 | 22.40p | 22.60p | 22.10p | 22.15p | 122,377 |
| Mar 31, 2025 | 23.00p | 23.00p | 22.40p | 22.90p | 54,675 |
| Mar 28, 2025 | 23.00p | 23.00p | 22.40p | 22.60p | 239,919 |
| Mar 27, 2025 | 23.00p | 23.00p | 21.80p | 22.50p | 178,575 |
| Mar 26, 2025 | 21.40p | 22.30p | 21.40p | 22.30p | 224,739 |
| Mar 25, 2025 | 21.60p | 21.80p | 21.40p | 21.80p | 107,755 |
| Mar 24, 2025 | 22.00p | 22.00p | 20.80p | 21.60p | 29,780 |
| Mar 21, 2025 | 22.00p | 22.00p | 21.45p | 20.90p | 8,935 |
| Mar 20, 2025 | 20.40p | 21.80p | 19.00p | 21.20p | 714,019 |
| Mar 19, 2025 | 21.60p | 22.00p | 18.80p | 21.30p | 481,326 |
| Mar 18, 2025 | 23.20p | 23.20p | 22.00p | 22.20p | 251,532 |
| Mar 17, 2025 | 21.40p | 22.20p | 20.22p | 21.70p | 472,317 |
| Mar 14, 2025 | 20.20p | 21.00p | 20.20p | 20.30p | 265,192 |
| Mar 13, 2025 | 20.80p | 21.20p | 19.40p | 20.35p | 31,695 |
| Mar 12, 2025 | 20.40p | 20.40p | 19.40p | 19.65p | 109,673 |
| Mar 11, 2025 | 20.20p | 20.20p | 19.40p | 19.70p | 126,301 |
| Mar 10, 2025 | 21.00p | 21.20p | 19.40p | 20.20p | 137,138 |
| Mar 7, 2025 | 21.00p | 21.33p | 19.40p | 20.20p | 107,119 |
| Mar 6, 2025 | 21.20p | 21.20p | 19.70p | 20.20p | 25,081 |
| Mar 5, 2025 | 19.20p | 21.00p | 18.61p | 19.65p | 681,915 |
| Mar 4, 2025 | 18.40p | 18.80p | 18.00p | 18.35p | 407,406 |
| Mar 3, 2025 | 17.90p | 19.30p | 17.90p | 18.50p | 88,415 |
| Feb 28, 2025 | 18.40p | 19.30p | 17.55p | 19.30p | 215,877 |
| Feb 27, 2025 | 17.50p | 19.02p | 17.40p | 18.50p | 8,467 |
| Feb 26, 2025 | 17.60p | 18.30p | 17.53p | 17.85p | 146,961 |
| Feb 25, 2025 | 18.80p | 19.10p | 17.72p | 18.15p | 113,349 |
| Feb 24, 2025 | 18.40p | 18.50p | 17.70p | 17.80p | 82,259 |
| Feb 21, 2025 | 17.50p | 19.72p | 17.50p | 18.60p | 208,379 |
| Feb 20, 2025 | 18.50p | 18.50p | 17.69p | 18.30p | 57,103 |
| Feb 19, 2025 | 17.00p | 17.70p | 17.00p | 17.45p | 176,598 |
| Feb 18, 2025 | 17.10p | 18.20p | 17.10p | 17.25p | 5,018 |
| Feb 17, 2025 | 18.00p | 18.00p | 17.45p | 17.75p | 193,724 |
| Feb 14, 2025 | 18.10p | 18.86p | 17.53p | 17.70p | 239,567 |
| Feb 13, 2025 | 17.90p | 18.00p | 17.10p | 18.00p | 114,177 |
| Feb 12, 2025 | 18.70p | 19.00p | 17.19p | 17.40p | 379,463 |
| Feb 11, 2025 | 19.50p | 19.50p | 17.60p | 19.20p | 73,856 |
| Feb 10, 2025 | 18.50p | 19.50p | 17.10p | 19.10p | 400,333 |
| Feb 7, 2025 | 18.50p | 19.50p | 17.10p | 18.15p | 69,181 |
| Feb 6, 2025 | 17.40p | 18.60p | 17.00p | 18.30p | 185,239 |
| Feb 5, 2025 | 18.00p | 18.90p | 16.90p | 18.00p | 271,273 |
| Feb 4, 2025 | 18.10p | 20.00p | 18.10p | 18.95p | 118,524 |
| Feb 3, 2025 | 19.10p | 20.20p | 18.00p | 18.80p | 286,958 |
| Jan 31, 2025 | 20.69p | 20.69p | 19.70p | 20.10p | 68,308 |
| Jan 30, 2025 | 19.80p | 21.00p | 19.10p | 21.00p | 1,024,752 |
| Jan 29, 2025 | 20.80p | 20.87p | 19.70p | 20.80p | 161,704 |
| Jan 28, 2025 | 20.80p | 21.00p | 19.10p | 20.20p | 74,173 |
| Jan 27, 2025 | 21.00p | 21.00p | 19.00p | 20.80p | 16,565 |
| Jan 24, 2025 | 21.00p | 21.00p | 19.00p | 20.60p | 40,435 |
| Jan 23, 2025 | 20.80p | 20.80p | 19.32p | 19.40p | 13,338 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.