1. Share Prices

  2. Resolute Mining Limited (RSG)

20.60p+0.95 (+4.83%)20 Dec 2024, 16:49
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
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
Nov 7, 202436.20p37.82p33.40p34.80p494,229
Nov 6, 202438.80p38.94p36.04p36.30p645,051
Nov 5, 202438.40p39.20p38.20p39.00p95,723
Nov 4, 202439.00p41.00p38.46p38.80p119,670
Nov 1, 202440.00p41.00p39.20p40.60p102,680
Oct 31, 202443.40p43.40p39.20p40.40p365,816
Oct 30, 202443.60p43.60p41.60p42.40p376,637
Oct 29, 202442.20p43.00p38.20p42.10p651,056
Oct 28, 202443.40p43.80p41.97p42.20p664,951
Oct 25, 202444.80p45.00p43.60p43.80p279,148
Oct 24, 202444.00p44.80p43.60p44.10p149,316
Oct 23, 202445.60p46.00p43.80p44.20p586,938
Oct 22, 202444.80p46.00p44.40p45.50p268,093
Oct 21, 202443.40p44.80p43.26p44.30p301,605
Oct 18, 202443.20p43.20p42.60p43.10p49,907
Oct 17, 202442.80p43.40p42.20p42.90p254,806
Oct 16, 202441.00p42.60p41.51p42.10p274,661
Oct 15, 202440.00p40.84p39.60p40.70p406,355
Oct 14, 202438.40p39.88p38.40p39.40p289,044
12345
Showing 1 to 50 of 246

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.