1. Share Prices

  2. Resolute Mining Limited (RSG)

36.80p-0.70 (-1.87%)20 Sep 2024, 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
Sep 20, 202438.00p38.00p36.20p36.80p167,567
Sep 19, 202437.00p38.40p37.00p37.50p469,543
Sep 18, 202437.00p37.10p35.00p35.40p130,465
Sep 17, 202437.80p37.80p36.40p36.40p313,272
Sep 16, 202436.40p38.70p36.40p37.30p504,767
Sep 13, 202436.80p37.90p36.00p37.10p528,679
Sep 12, 202434.40p36.00p34.40p36.00p399,269
Sep 11, 202432.55p34.20p32.55p32.80p12,673
Sep 10, 202432.80p34.20p32.60p32.80p108,016
Sep 9, 202434.40p34.40p32.20p32.70p136,688
Sep 6, 202434.00p34.20p33.20p33.60p173,894
Sep 5, 202432.80p33.95p32.80p33.90p115,914
Sep 4, 202432.80p32.80p31.40p31.70p444,612
Sep 3, 202433.60p34.40p32.80p33.00p281,887
Sep 2, 202435.00p35.00p33.20p33.30p406,360
Aug 30, 202434.00p35.00p34.00p34.00p278,177
Aug 29, 202435.80p35.80p31.44p33.50p1,122,055
Aug 28, 202435.20p35.80p34.80p34.80p139,023
Aug 27, 202435.20p37.00p35.00p35.20p743,343
Aug 23, 202434.80p35.40p34.20p35.10p305,701
Aug 22, 202436.00p36.00p34.40p34.90p128,281
Aug 21, 202435.80p35.80p34.80p35.30p338,904
Aug 20, 202436.20p36.20p34.40p35.30p177,821
Aug 19, 202434.60p35.80p34.60p35.10p1,044,808
Aug 16, 202433.00p33.46p32.00p32.90p435,920
Aug 15, 202433.20p33.20p32.20p32.60p96,952
Aug 14, 202431.60p33.33p31.60p32.60p639,764
Aug 13, 202432.20p33.21p32.20p32.40p160,898
Aug 12, 202432.40p33.00p31.60p32.10p316,445
Aug 9, 202431.60p32.59p31.20p32.30p123,186
Aug 8, 202430.40p31.28p30.00p31.20p543,772
Aug 7, 202432.60p32.60p31.00p31.80p38,790
Aug 6, 202430.60p32.00p30.60p31.50p206,489
Aug 5, 202431.20p31.97p28.20p31.00p1,402,628
Aug 2, 202433.80p35.00p32.00p32.70p488,321
Aug 1, 202433.40p34.00p32.40p33.10p252,373
Jul 31, 202432.20p33.80p32.00p32.60p209,125
Jul 30, 202431.60p31.86p31.03p32.00p302,990
Jul 29, 202431.40p32.48p31.40p32.60p511,961
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
12345
Showing 1 to 50 of 245

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.