1. Share Prices

  2. Resolute Mining Limited (RSG)

23.20p+0.90 (+4.04%)02 May 2024, 08:10
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
May 1, 202422.20p23.42p21.60p22.30p316,965
Apr 30, 202422.80p23.18p21.20p22.80p935,182
Apr 29, 202422.00p22.00p21.00p22.00p37,334
Apr 26, 202421.80p22.20p21.00p21.60p103,772
Apr 25, 202422.00p22.00p21.20p21.40p34,100
Apr 24, 202421.60p22.60p21.60p22.10p129,207
Apr 23, 202422.40p23.00p21.80p22.00p15,465
Apr 22, 202422.80p23.00p21.80p21.80p230,611
Apr 19, 202422.80p23.00p22.20p22.80p57,176
Apr 18, 202421.90p22.87p21.90p22.60p69,533
Apr 17, 202422.20p23.00p21.99p22.70p363,482
Apr 16, 202424.40p24.40p21.36p22.30p2,355,531
Apr 15, 202425.60p26.20p24.60p24.90p208,919
Apr 12, 202425.80p26.20p23.80p26.00p413,590
Apr 11, 202424.60p25.00p23.80p24.20p145,200
Apr 10, 202425.00p25.00p23.71p23.90p386,484
Apr 9, 202425.40p25.60p24.40p25.00p494,826
Apr 8, 202424.00p25.80p23.20p24.60p605,344
Apr 5, 202423.60p24.52p23.38p24.20p583,550
Apr 4, 202424.00p23.81p23.40p23.50p429,231
Apr 3, 202423.60p24.00p22.70p22.80p390,808
Apr 2, 202422.80p23.40p21.60p22.90p529,852
Mar 28, 202421.20p22.60p21.20p22.30p519,683
Mar 27, 202420.00p20.80p19.40p20.80p174,541
Mar 26, 202419.50p20.40p19.50p19.95p295,046
Mar 25, 202419.80p21.00p18.90p19.45p1,054,271
Mar 22, 202420.40p21.20p19.65p19.85p809,139
Mar 21, 202420.80p22.00p20.20p20.80p619,412
Mar 20, 202419.51p19.51p19.51p19.25p20,394
Mar 19, 202419.50p20.00p19.03p19.05p87,798
Mar 18, 202419.60p20.80p18.70p19.55p814,514
Mar 15, 202418.51p19.75p18.51p19.25p138,376
Mar 14, 202419.40p20.00p18.60p19.60p584,404
Mar 13, 202418.80p20.00p18.60p19.30p347,146
Mar 12, 202419.50p19.80p18.80p19.40p304,106
Mar 11, 202420.20p20.50p19.10p19.65p390,772
Mar 8, 202420.20p21.73p19.90p20.10p518,146
Mar 7, 202420.00p22.00p20.00p20.60p744,967
Mar 6, 202419.50p20.20p19.40p19.60p1,570,201
Mar 5, 202421.00p21.80p19.70p19.80p2,370,478
Mar 4, 202421.80p22.00p19.70p19.90p1,771,191
Mar 1, 202418.50p22.00p17.10p22.00p557,928
Feb 29, 202417.00p19.00p16.85p18.05p432,233
Feb 28, 202417.20p17.20p16.08p16.65p345,293
Feb 27, 202417.30p18.90p17.30p18.05p1,847
Feb 26, 202418.90p18.90p17.60p18.10p13,462
Feb 23, 202417.60p18.90p17.60p18.10p22,403
Feb 22, 202418.90p18.90p17.30p18.10p2,198
Feb 21, 202417.60p17.60p17.60p18.10p8,269
Feb 20, 202418.00p18.80p17.60p18.10p20,374
12345
Showing 1 to 50 of 242

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC731.405.24
Smurfit Kappa Group PLC3,624.004.32
Ti Fluid Systems PLC141.603.81
Redrow PLC655.502.90
Close Brothers Group PLC470.202.71
Trustpilot Group PLC192.342.64

Fallers

CompanyPrice% Chg
Hiscox LTD1,172.00-3.70
Cmc Markets PLC249.00-3.49
Inchcape PLC770.00-3.08
Gcp Infrastructure Investments Limited74.41-2.48
Fidelity Emerging Markets Limited673.10-2.17
Hunting PLC343.00-2.14