Rome Resources (RMR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/04/2025 0.18p 0.18p 0.16p 0.17p 2077100
17/04/2025 0.18p 0.18p 0.17p 0.18p 200000
16/04/2025 0.18p 0.19p 0.17p 0.18p 52227484
15/04/2025 0.18p 0.18p 0.17p 0.18p 2659353
14/04/2025 0.18p 0.18p 0.17p 0.18p 902929
11/04/2025 0.18p 0.18p 0.15p 0.18p 11485701
10/04/2025 0.18p 0.19p 0.17p 0.18p 3738521
09/04/2025 0.15p 0.21p 0.15p 0.18p 31781504
08/04/2025 0.16p 0.16p 0.15p 0.15p 5934616
07/04/2025 0.16p 0.17p 0.15p 0.16p 19963910
04/04/2025 0.16p 0.16p 0.16p 0.16p 0
03/04/2025 0.16p 0.16p 0.15p 0.16p 132216056
02/04/2025 0.16p 0.16p 0.15p 0.16p 5069168
01/04/2025 0.16p 0.16p 0.15p 0.16p 42145080
31/03/2025 0.16p 0.17p 0.15p 0.16p 6297149
28/03/2025 0.17p 0.17p 0.15p 0.16p 2768458
27/03/2025 0.15p 0.17p 0.14p 0.17p 17855416
26/03/2025 0.19p 0.19p 0.13p 0.15p 59691328
25/03/2025 0.19p 0.19p 0.17p 0.19p 3191217
24/03/2025 0.19p 0.19p 0.18p 0.19p 3536424
21/03/2025 0.19p 0.19p 0.18p 0.19p 3752371
20/03/2025 0.20p 0.27p 0.18p 0.19p 27719980
19/03/2025 0.20p 0.21p 0.19p 0.20p 1426618
18/03/2025 0.20p 0.20p 0.19p 0.20p 1556088
17/03/2025 0.19p 0.21p 0.19p 0.20p 7070019
14/03/2025 0.23p 0.24p 0.17p 0.20p 36785856
13/03/2025 0.25p 0.25p 0.18p 0.21p 49984508
12/03/2025 0.25p 0.25p 0.23p 0.25p 6091396
11/03/2025 0.26p 0.26p 0.24p 0.25p 1025000
10/03/2025 0.26p 0.26p 0.25p 0.26p 2534287
07/03/2025 0.26p 0.26p 0.24p 0.26p 5632631
06/03/2025 0.26p 0.26p 0.25p 0.26p 1933545
05/03/2025 0.27p 0.27p 0.25p 0.26p 2332735
04/03/2025 0.29p 0.29p 0.25p 0.27p 15317674
03/03/2025 0.28p 0.28p 0.27p 0.28p 1073394
28/02/2025 0.28p 0.28p 0.27p 0.28p 7436698
27/02/2025 0.28p 0.29p 0.27p 0.28p 4811375
26/02/2025 0.28p 0.28p 0.27p 0.28p 4779968
25/02/2025 0.31p 0.31p 0.27p 0.28p 4596425
24/02/2025 0.29p 0.29p 0.28p 0.29p 8661843
21/02/2025 0.30p 0.30p 0.28p 0.29p 9315666
20/02/2025 0.30p 0.30p 0.29p 0.30p 2741465
19/02/2025 0.30p 0.30p 0.28p 0.30p 14030681
18/02/2025 0.29p 0.31p 0.28p 0.30p 10350632
17/02/2025 0.29p 0.30p 0.29p 0.29p 2663384
14/02/2025 0.29p 0.31p 0.28p 0.29p 29883180
13/02/2025 0.29p 0.30p 0.27p 0.29p 10788917
12/02/2025 0.29p 0.29p 0.27p 0.29p 6536416
11/02/2025 0.26p 0.31p 0.25p 0.29p 25408680
10/02/2025 0.28p 0.28p 0.24p 0.26p 20034632
07/02/2025 0.28p 0.28p 0.26p 0.28p 5931295
06/02/2025 0.25p 0.30p 0.24p 0.29p 28598672
05/02/2025 0.25p 0.26p 0.24p 0.25p 2795929
04/02/2025 0.23p 0.26p 0.23p 0.25p 25169280
03/02/2025 0.26p 0.26p 0.22p 0.23p 23784288
31/01/2025 0.26p 0.26p 0.25p 0.26p 7649177
30/01/2025 0.28p 0.28p 0.25p 0.26p 25307500
29/01/2025 0.28p 0.29p 0.26p 0.28p 1771812
28/01/2025 0.29p 0.29p 0.26p 0.28p 18683876
27/01/2025 0.31p 0.31p 0.26p 0.29p 32852912
24/01/2025 0.31p 0.31p 0.30p 0.31p 4005350
23/01/2025 0.31p 0.31p 0.29p 0.31p 9288445
22/01/2025 0.30p 0.34p 0.29p 0.31p 20426288
21/01/2025 0.36p 0.36p 0.27p 0.30p 75558728
20/01/2025 0.35p 0.35p 0.33p 0.34p 13391076
17/01/2025 0.33p 0.35p 0.32p 0.35p 37504548
16/01/2025 0.34p 0.34p 0.32p 0.33p 10748942
15/01/2025 0.35p 0.35p 0.33p 0.34p 6208232
14/01/2025 0.35p 0.35p 0.33p 0.35p 3640772
13/01/2025 0.33p 0.35p 0.31p 0.35p 30176094
10/01/2025 0.35p 0.35p 0.33p 0.33p 11859307
09/01/2025 0.34p 0.36p 0.33p 0.35p 19259134
08/01/2025 0.34p 0.35p 0.33p 0.34p 13885989
07/01/2025 0.34p 0.34p 0.31p 0.34p 11709287
06/01/2025 0.35p 0.35p 0.33p 0.34p 8396759
03/01/2025 0.35p 0.35p 0.33p 0.35p 6080969
02/01/2025 0.35p 0.35p 0.33p 0.35p 2223003
31/12/2024 0.35p 0.35p 0.34p 0.35p 235018
30/12/2024 0.35p 0.35p 0.33p 0.35p 1373333
27/12/2024 0.35p 0.35p 0.33p 0.35p 2129735
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