1. Share Prices

  2. Resolute Mining Limited (RSG)

31.20p+0.60 (+1.96%)26 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Resolute Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202431.00p31.50p29.40p31.20p274,285
Jul 25, 202431.20p32.80p29.60p30.60p622,739
Jul 24, 202433.00p33.34p32.55p32.70p154,295
Jul 23, 202433.20p33.20p31.20p31.60p9,322
Jul 22, 202431.60p32.60p31.60p32.10p87,262
Jul 19, 202433.00p33.10p31.20p32.50p564,963
Jul 18, 202433.40p33.70p33.20p33.30p179,312
Jul 17, 202434.60p34.80p33.20p33.60p490,404
Jul 16, 202434.40p35.00p33.60p34.00p256,833
Jul 15, 202434.00p34.40p33.60p33.70p367,874
Jul 12, 202433.60p34.00p32.65p33.80p637,972
Jul 11, 202432.60p33.00p32.01p32.60p369,979
Jul 10, 202431.80p32.60p31.40p32.10p281,810
Jul 9, 202432.40p32.80p31.60p31.60p247,422
Jul 8, 202432.40p33.20p31.80p32.60p697,785
Jul 5, 202431.20p31.80p30.79p31.00p381,337
Jul 4, 202430.00p30.85p30.00p30.70p354,707
Jul 3, 202428.80p29.98p28.40p29.60p389,537
Jul 2, 202427.60p28.48p27.40p28.10p86,193
Jul 1, 202426.80p28.60p26.73p26.90p261,535
Jun 28, 202427.00p28.60p26.95p27.50p376,673
Jun 27, 202426.60p27.80p26.60p27.60p594,838
Jun 26, 202427.40p27.60p26.60p26.90p173,965
Jun 25, 202428.20p28.68p27.35p28.20p219,050
Jun 24, 202427.80p28.60p27.20p27.70p255,864
Jun 21, 202428.20p28.92p27.00p27.70p1,013,896
Jun 20, 202427.40p28.20p27.20p27.80p446,876
Jun 19, 202426.20p28.98p26.20p27.70p1,220,202
Jun 18, 202425.60p26.20p25.60p26.20p83,138
Jun 17, 202426.40p26.40p25.00p25.60p1,218,521
Jun 14, 202427.00p27.80p26.00p27.40p1,660,343
Jun 13, 202428.00p28.36p27.60p28.20p94,000
Jun 12, 202428.20p28.99p28.00p28.30p434,302
Jun 11, 202428.40p29.80p27.32p28.20p523,003
Jun 10, 202429.60p30.14p28.40p29.20p297,666
Jun 7, 202430.20p31.00p29.00p29.40p898,986
Jun 6, 202427.60p29.60p27.57p28.60p1,612,336
Jun 5, 202427.00p27.60p26.72p27.30p471,541
Jun 4, 202428.00p28.33p26.40p27.30p1,031,772
Jun 3, 202429.20p30.00p28.00p28.60p400,443
May 31, 202429.60p30.80p28.40p29.30p1,393,316
May 30, 202429.20p29.80p27.20p28.80p536,962
May 29, 202429.00p30.45p28.20p29.30p1,592,539
May 28, 202427.20p29.00p26.20p29.00p827,940
May 24, 202427.20p27.20p26.20p26.60p305,050
May 23, 202428.00p28.40p26.40p27.10p287,601
May 22, 202427.40p28.80p27.38p27.30p970,835
May 21, 202426.00p27.40p25.56p26.90p577,703
May 20, 202425.80p27.20p25.50p25.80p949,839
May 17, 202425.00p25.76p25.00p25.20p251,966
12345
Showing 1 to 50 of 244

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.