36.40p-0.10 (-0.27%)04 Oct 2024, 14:58
Resolute Mining Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 31.00p | 31.50p | 29.40p | 31.20p | 274,285 |
Jul 25, 2024 | 31.20p | 32.80p | 29.60p | 30.60p | 622,739 |
Jul 24, 2024 | 33.00p | 33.34p | 32.55p | 32.70p | 154,295 |
Jul 23, 2024 | 33.20p | 33.20p | 31.20p | 31.60p | 9,322 |
Jul 22, 2024 | 31.60p | 32.60p | 31.60p | 32.10p | 87,262 |
Jul 19, 2024 | 33.00p | 33.10p | 31.20p | 32.50p | 564,963 |
Jul 18, 2024 | 33.40p | 33.70p | 33.20p | 33.30p | 179,312 |
Jul 17, 2024 | 34.60p | 34.80p | 33.20p | 33.60p | 490,404 |
Jul 16, 2024 | 34.40p | 35.00p | 33.60p | 34.00p | 256,833 |
Jul 15, 2024 | 34.00p | 34.40p | 33.60p | 33.70p | 367,874 |
Jul 12, 2024 | 33.60p | 34.00p | 32.65p | 33.80p | 637,972 |
Jul 11, 2024 | 32.60p | 33.00p | 32.01p | 32.60p | 369,979 |
Jul 10, 2024 | 31.80p | 32.60p | 31.40p | 32.10p | 281,810 |
Jul 9, 2024 | 32.40p | 32.80p | 31.60p | 31.60p | 247,422 |
Jul 8, 2024 | 32.40p | 33.20p | 31.80p | 32.60p | 697,785 |
Jul 5, 2024 | 31.20p | 31.80p | 30.79p | 31.00p | 381,337 |
Jul 4, 2024 | 30.00p | 30.85p | 30.00p | 30.70p | 354,707 |
Jul 3, 2024 | 28.80p | 29.98p | 28.40p | 29.60p | 389,537 |
Jul 2, 2024 | 27.60p | 28.48p | 27.40p | 28.10p | 86,193 |
Jul 1, 2024 | 26.80p | 28.60p | 26.73p | 26.90p | 261,535 |
Jun 28, 2024 | 27.00p | 28.60p | 26.95p | 27.50p | 376,673 |
Jun 27, 2024 | 26.60p | 27.80p | 26.60p | 27.60p | 594,838 |
Jun 26, 2024 | 27.40p | 27.60p | 26.60p | 26.90p | 173,965 |
Jun 25, 2024 | 28.20p | 28.68p | 27.35p | 28.20p | 219,050 |
Jun 24, 2024 | 27.80p | 28.60p | 27.20p | 27.70p | 255,864 |
Jun 21, 2024 | 28.20p | 28.92p | 27.00p | 27.70p | 1,013,896 |
Jun 20, 2024 | 27.40p | 28.20p | 27.20p | 27.80p | 446,876 |
Jun 19, 2024 | 26.20p | 28.98p | 26.20p | 27.70p | 1,220,202 |
Jun 18, 2024 | 25.60p | 26.20p | 25.60p | 26.20p | 83,138 |
Jun 17, 2024 | 26.40p | 26.40p | 25.00p | 25.60p | 1,218,521 |
Jun 14, 2024 | 27.00p | 27.80p | 26.00p | 27.40p | 1,660,343 |
Jun 13, 2024 | 28.00p | 28.36p | 27.60p | 28.20p | 94,000 |
Jun 12, 2024 | 28.20p | 28.99p | 28.00p | 28.30p | 434,302 |
Jun 11, 2024 | 28.40p | 29.80p | 27.32p | 28.20p | 523,003 |
Jun 10, 2024 | 29.60p | 30.14p | 28.40p | 29.20p | 297,666 |
Jun 7, 2024 | 30.20p | 31.00p | 29.00p | 29.40p | 898,986 |
Jun 6, 2024 | 27.60p | 29.60p | 27.57p | 28.60p | 1,612,336 |
Jun 5, 2024 | 27.00p | 27.60p | 26.72p | 27.30p | 471,541 |
Jun 4, 2024 | 28.00p | 28.33p | 26.40p | 27.30p | 1,031,772 |
Jun 3, 2024 | 29.20p | 30.00p | 28.00p | 28.60p | 400,443 |
May 31, 2024 | 29.60p | 30.80p | 28.40p | 29.30p | 1,393,316 |
May 30, 2024 | 29.20p | 29.80p | 27.20p | 28.80p | 536,962 |
May 29, 2024 | 29.00p | 30.45p | 28.20p | 29.30p | 1,592,539 |
May 28, 2024 | 27.20p | 29.00p | 26.20p | 29.00p | 827,940 |
May 24, 2024 | 27.20p | 27.20p | 26.20p | 26.60p | 305,050 |
May 23, 2024 | 28.00p | 28.40p | 26.40p | 27.10p | 287,601 |
May 22, 2024 | 27.40p | 28.80p | 27.38p | 27.30p | 970,835 |
May 21, 2024 | 26.00p | 27.40p | 25.56p | 26.90p | 577,703 |
May 20, 2024 | 25.80p | 27.20p | 25.50p | 25.80p | 949,839 |
May 17, 2024 | 25.00p | 25.76p | 25.00p | 25.20p | 251,966 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.