Rome Resources (RMR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rome Resources

Date Open High Low Close* Volume
24/12/2024 0.35p 0.35p 0.33p 0.35p 5901131
23/12/2024 0.35p 0.35p 0.33p 0.35p 1812591
20/12/2024 0.32p 0.35p 0.31p 0.35p 10958224
19/12/2024 0.33p 0.34p 0.31p 0.32p 16147725
18/12/2024 0.34p 0.34p 0.33p 0.34p 23650492
17/12/2024 0.36p 0.36p 0.33p 0.34p 33905528
16/12/2024 0.34p 0.34p 0.33p 0.34p 6373156
13/12/2024 0.34p 0.34p 0.33p 0.34p 3972398
12/12/2024 0.34p 0.34p 0.33p 0.34p 2405533
11/12/2024 0.36p 0.36p 0.32p 0.34p 8991910
10/12/2024 0.36p 0.36p 0.35p 0.36p 5878896
09/12/2024 0.36p 0.37p 0.35p 0.36p 24671848
06/12/2024 0.34p 0.36p 0.33p 0.36p 11046624
05/12/2024 0.35p 0.35p 0.33p 0.34p 568801
04/12/2024 0.35p 0.35p 0.34p 0.35p 2748333
03/12/2024 0.36p 0.36p 0.34p 0.35p 16871020
02/12/2024 0.36p 0.37p 0.35p 0.36p 6380043
29/11/2024 0.36p 0.37p 0.35p 0.36p 10626760
28/11/2024 0.36p 0.37p 0.34p 0.36p 14877301
27/11/2024 0.37p 0.37p 0.34p 0.36p 18263222
26/11/2024 0.37p 0.37p 0.35p 0.37p 10038787
25/11/2024 0.37p 0.38p 0.36p 0.37p 26296352
22/11/2024 0.39p 0.39p 0.36p 0.37p 17915308
21/11/2024 0.44p 0.46p 0.38p 0.39p 64695608
20/11/2024 0.40p 0.40p 0.38p 0.39p 1210175
19/11/2024 0.41p 0.42p 0.40p 0.41p 6259648
18/11/2024 0.39p 0.41p 0.38p 0.41p 42440560
15/11/2024 0.43p 0.43p 0.38p 0.39p 19712540
14/11/2024 0.40p 0.43p 0.40p 0.43p 10521210
13/11/2024 0.41p 0.41p 0.39p 0.40p 4252177
12/11/2024 0.42p 0.43p 0.38p 0.41p 21956984
11/11/2024 0.45p 0.45p 0.40p 0.42p 21520528
08/11/2024 0.46p 0.47p 0.43p 0.43p 32603688
07/11/2024 0.44p 0.45p 0.42p 0.45p 18547104
06/11/2024 0.45p 0.46p 0.40p 0.44p 38490008
05/11/2024 0.47p 0.48p 0.43p 0.45p 14728875
04/11/2024 0.46p 0.47p 0.44p 0.47p 19414760
01/11/2024 0.44p 0.47p 0.44p 0.45p 9972713
31/10/2024 0.47p 0.50p 0.43p 0.45p 68915240
30/10/2024 0.42p 0.48p 0.41p 0.47p 40765312
29/10/2024 0.42p 0.44p 0.40p 0.42p 38073912
28/10/2024 0.38p 0.43p 0.38p 0.42p 64261500
25/10/2024 0.37p 0.42p 0.35p 0.38p 42803724
24/10/2024 0.35p 0.38p 0.34p 0.37p 55693180
23/10/2024 0.34p 0.38p 0.34p 0.35p 48957624
22/10/2024 0.31p 0.35p 0.29p 0.34p 53530648
21/10/2024 0.30p 0.30p 0.29p 0.30p 9356818
18/10/2024 0.28p 0.30p 0.27p 0.30p 13560262
17/10/2024 0.27p 0.28p 0.27p 0.28p 5950087
16/10/2024 0.27p 0.28p 0.27p 0.27p 4532387
15/10/2024 0.27p 0.28p 0.27p 0.27p 6530042
14/10/2024 0.27p 0.27p 0.26p 0.27p 3082417
11/10/2024 0.26p 0.27p 0.25p 0.27p 9476314
10/10/2024 0.26p 0.26p 0.25p 0.26p 16768828
09/10/2024 0.26p 0.26p 0.25p 0.26p 10213570
08/10/2024 0.26p 0.26p 0.25p 0.26p 6200000
07/10/2024 0.26p 0.27p 0.26p 0.26p 3967710
04/10/2024 0.25p 0.26p 0.25p 0.26p 10580443
03/10/2024 0.27p 0.27p 0.24p 0.25p 13860964
02/10/2024 0.26p 0.27p 0.26p 0.27p 5273448
01/10/2024 0.26p 0.26p 0.25p 0.26p 3709292
30/09/2024 0.26p 0.26p 0.25p 0.26p 10167284
27/09/2024 0.25p 0.26p 0.25p 0.26p 7969565
26/09/2024 0.25p 0.25p 0.24p 0.25p 5442564
25/09/2024 0.25p 0.26p 0.24p 0.25p 629530
24/09/2024 0.24p 0.26p 0.23p 0.25p 181842480
23/09/2024 0.26p 0.26p 0.23p 0.24p 15354075
20/09/2024 0.26p 0.26p 0.25p 0.26p 13027441
19/09/2024 0.27p 0.27p 0.24p 0.26p 17890924
18/09/2024 0.27p 0.27p 0.26p 0.27p 583784
17/09/2024 0.28p 0.28p 0.26p 0.27p 4346625
16/09/2024 0.28p 0.28p 0.27p 0.28p 3262083
13/09/2024 0.29p 0.29p 0.27p 0.28p 5709087
12/09/2024 0.29p 0.29p 0.28p 0.29p 6317409
11/09/2024 0.29p 0.29p 0.28p 0.29p 166667
10/09/2024 0.29p 0.29p 0.27p 0.29p 4702082
09/09/2024 0.29p 0.29p 0.27p 0.29p 18040084
06/09/2024 0.27p 0.29p 0.26p 0.29p 22816660
05/09/2024 0.27p 0.28p 0.26p 0.27p 3209154
04/09/2024 0.28p 0.28p 0.27p 0.27p 5454724
03/09/2024 0.29p 0.29p 0.27p 0.28p 12535579
02/09/2024 0.29p 0.29p 0.27p 0.29p 5091989
30/08/2024 0.29p 0.29p 0.27p 0.29p 7921909
29/08/2024 0.30p 0.30p 0.28p 0.29p 13046362
28/08/2024 0.29p 0.30p 0.28p 0.30p 120551712
27/08/2024 0.27p 0.29p 0.27p 0.29p 21943888
23/08/2024 0.29p 0.29p 0.25p 0.27p 17338793
22/08/2024 0.29p 0.29p 0.29p 0.29p 226500
21/08/2024 0.29p 0.29p 0.28p 0.29p 1396037
20/08/2024 0.30p 0.30p 0.28p 0.29p 10849519
19/08/2024 0.29p 0.29p 0.28p 0.29p 2252290
16/08/2024 0.29p 0.29p 0.28p 0.29p 4244096
15/08/2024 0.28p 0.29p 0.28p 0.29p 4904827
14/08/2024 0.32p 0.32p 0.28p 0.28p 9576540
13/08/2024 0.32p 0.33p 0.30p 0.32p 9333004
12/08/2024 0.31p 0.32p 0.30p 0.32p 29012728
09/08/2024 0.29p 0.31p 0.28p 0.31p 36128032
08/08/2024 0.29p 0.29p 0.27p 0.29p 12845325
07/08/2024 0.29p 0.29p 0.27p 0.27p 19136044
06/08/2024 0.29p 0.30p 0.27p 0.29p 10387486
05/08/2024 0.28p 0.30p 0.26p 0.29p 33641676
02/08/2024 0.29p 0.30p 0.28p 0.29p 13349906
01/08/2024 0.32p 0.32p 0.29p 0.29p 5866969
31/07/2024 0.30p 0.31p 0.29p 0.30p 13534250
30/07/2024 0.31p 0.32p 0.30p 0.30p 25635052
29/07/2024 0.31p 0.32p 0.29p 0.31p 69461824
26/07/2024 0.35p 0.39p 0.28p 0.31p 307729536

*Close Price adjusted for both dividends and splits