1. Share Prices

  2. Resolute Mining Limited (RSG)

20.80p+0.20 (+0.97%)22 Jan 2025, 16:35
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
Jan 21, 202521.00p21.00p19.60p20.60p51,101
Jan 20, 202520.60p21.00p19.10p20.00p66,634
Jan 17, 202520.00p20.20p19.20p20.10p1,414,971
Jan 16, 202521.00p21.00p19.90p20.15p119,141
Jan 15, 202520.00p21.00p19.72p21.00p352,228
Jan 14, 202520.40p20.40p19.90p20.40p137,974
Jan 13, 202520.40p20.80p19.65p20.10p27,255
Jan 10, 202520.40p21.16p20.30p20.90p55,761
Jan 9, 202520.20p20.80p19.20p20.40p80,083
Jan 8, 202520.00p21.40p20.00p20.80p374,405
Jan 7, 202519.70p21.40p19.35p19.70p151,486
Jan 6, 202519.60p21.40p19.60p19.60p79,825
Jan 3, 202520.00p20.60p19.35p20.30p662,299
Jan 2, 202518.00p19.90p18.00p19.80p338,405
Dec 31, 202419.50p19.90p18.60p18.60p214,856
Dec 30, 202419.40p20.40p19.40p19.40p11,650
Dec 27, 202419.60p20.20p19.40p19.40p21,107
Dec 24, 202419.40p19.76p19.40p19.50p13,771
Dec 23, 202420.20p20.20p19.40p19.40p59,336
Dec 20, 202419.50p20.60p19.30p20.60p480,837
Dec 19, 202419.60p19.89p19.40p19.65p21,266
Dec 18, 202419.80p20.40p19.50p20.00p189,967
Dec 17, 202419.50p19.80p18.69p19.50p197,177
Dec 16, 202419.90p20.80p19.20p19.05p360,307
Dec 13, 202420.36p21.64p20.30p21.00p67,169
Dec 12, 202421.80p22.00p21.65p21.80p137,670
Dec 11, 202420.20p22.20p20.20p21.30p11,797
Dec 10, 202420.20p21.80p20.20p20.70p136,429
Dec 9, 202420.64p21.80p20.40p21.10p13,559
Dec 6, 202421.80p22.80p20.40p22.30p239,698
Dec 5, 202422.20p22.60p20.81p21.00p261,292
Dec 4, 202420.60p22.20p20.40p21.10p230,502
Dec 3, 202421.00p22.40p20.60p21.80p590,219
Dec 2, 202423.20p23.20p21.05p21.40p49,636
Nov 29, 202422.20p23.80p22.20p22.80p62,978
Nov 28, 202421.00p22.80p20.60p21.80p261,687
Nov 27, 202420.40p20.60p19.40p20.40p28,656
Nov 26, 202419.70p20.60p18.20p20.40p470,707
Nov 25, 202421.00p22.40p19.60p20.40p684,150
Nov 22, 202421.20p22.40p21.00p21.50p194,171
Nov 21, 202421.00p22.40p21.00p21.50p590,103
Nov 20, 202422.00p22.60p21.20p22.30p257,261
Nov 19, 202420.60p22.60p20.60p21.80p1,085,910
Nov 18, 202419.40p21.40p19.40p19.70p1,233,178
Nov 15, 202418.70p21.00p18.70p20.80p454,072
Nov 14, 202422.80p22.80p18.01p18.80p2,826,183
Nov 13, 202423.40p23.89p21.60p22.80p455,496
Nov 12, 202422.40p24.80p22.40p22.60p1,062,971
Nov 11, 202424.20p25.00p21.40p22.20p3,469,723
Nov 8, 202434.60p34.80p34.00p34.50p21,198
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97