Resolute Mining Limited NPV (DI) (RSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Resolute Mining Limited NPV (DI)

Date Open High Low Close* Volume
21/11/2024 21.00p 22.40p 21.00p 21.50p 490104
20/11/2024 22.00p 22.60p 21.20p 22.30p 257262
19/11/2024 20.60p 22.40p 20.60p 19.70p 609540
18/11/2024 19.40p 21.40p 19.40p 19.70p 1232179
15/11/2024 18.70p 21.00p 18.70p 20.80p 453748
14/11/2024 22.80p 22.80p 18.01p 18.80p 2771605
13/11/2024 23.40p 23.89p 21.60p 22.80p 455497
12/11/2024 22.40p 24.80p 22.40p 22.60p 1062973
11/11/2024 24.20p 25.00p 21.40p 22.20p 3359686
08/11/2024 34.60p 34.80p 34.00p 34.50p 21198
07/11/2024 36.20p 37.82p 33.40p 34.80p 494229
06/11/2024 38.80p 38.94p 36.04p 36.30p 615473
05/11/2024 38.40p 39.20p 38.20p 39.00p 95723
04/11/2024 39.00p 41.00p 38.46p 38.80p 119670
01/11/2024 40.00p 41.00p 39.20p 40.60p 102680
31/10/2024 43.40p 43.40p 39.20p 40.40p 365523
30/10/2024 43.60p 43.60p 41.60p 42.40p 78637
29/10/2024 42.20p 43.00p 38.20p 42.10p 651057
28/10/2024 43.40p 43.80p 41.97p 42.20p 366951
25/10/2024 44.80p 45.00p 43.60p 43.80p 279148
24/10/2024 44.00p 44.80p 43.20p 44.20p 149316
23/10/2024 45.60p 46.00p 43.80p 44.20p 405645
22/10/2024 44.80p 46.00p 44.40p 45.50p 253094
21/10/2024 43.40p 44.80p 43.26p 44.30p 286606
18/10/2024 43.20p 43.20p 42.60p 43.10p 49908
17/10/2024 42.80p 43.40p 42.20p 42.90p 254806
16/10/2024 41.00p 42.60p 41.00p 42.10p 274661
15/10/2024 40.00p 40.85p 39.60p 40.70p 406355
14/10/2024 38.40p 39.88p 38.40p 39.40p 289044
11/10/2024 37.00p 38.20p 37.00p 38.20p 508235
10/10/2024 35.80p 37.00p 35.80p 36.90p 94598
09/10/2024 35.60p 35.70p 34.80p 35.40p 204629
08/10/2024 35.00p 35.51p 34.88p 35.00p 217685
07/10/2024 36.00p 36.00p 34.80p 35.20p 257340
04/10/2024 36.80p 37.40p 35.80p 36.40p 59328
03/10/2024 36.80p 36.80p 36.20p 36.50p 94000
02/10/2024 37.20p 38.00p 37.00p 37.00p 132355
01/10/2024 37.80p 38.21p 37.40p 38.10p 214908
30/09/2024 38.00p 39.60p 37.40p 37.70p 177525
27/09/2024 39.80p 39.80p 38.18p 39.10p 56000
26/09/2024 39.40p 40.00p 38.32p 39.60p 232594
25/09/2024 36.80p 39.40p 37.40p 38.20p 73903
24/09/2024 36.80p 38.50p 36.80p 38.50p 360325
23/09/2024 38.80p 38.80p 36.00p 36.00p 208150
20/09/2024 38.00p 38.00p 36.20p 36.80p 167567
19/09/2024 37.00p 38.40p 37.00p 37.50p 469544
18/09/2024 37.00p 37.10p 35.00p 35.40p 130465
17/09/2024 37.80p 37.80p 36.40p 36.40p 313272
16/09/2024 36.40p 38.70p 36.40p 37.30p 504768
13/09/2024 36.80p 37.90p 36.00p 37.10p 528680
12/09/2024 34.40p 36.00p 34.40p 36.00p 399269
11/09/2024 32.80p 34.20p 32.55p 32.80p 12673
10/09/2024 32.80p 34.20p 32.60p 32.80p 108016
09/09/2024 34.40p 34.40p 32.20p 32.70p 136688
06/09/2024 34.00p 34.20p 33.20p 33.60p 163144
05/09/2024 32.80p 33.95p 32.80p 33.90p 115915
04/09/2024 32.80p 32.80p 31.40p 31.70p 444612
03/09/2024 33.60p 34.40p 32.80p 33.00p 237139
02/09/2024 35.00p 35.00p 33.20p 33.30p 406360
30/08/2024 34.00p 35.00p 34.00p 34.00p 278177
29/08/2024 35.80p 35.80p 31.44p 33.50p 1122055
28/08/2024 35.20p 35.80p 34.80p 34.80p 139023
27/08/2024 35.20p 37.00p 35.00p 35.20p 743343
23/08/2024 34.80p 35.40p 34.20p 35.10p 305701
22/08/2024 36.00p 36.00p 34.40p 34.90p 128281
21/08/2024 35.80p 35.80p 34.80p 35.30p 338904
20/08/2024 36.20p 36.20p 34.40p 35.30p 177821
19/08/2024 34.60p 35.80p 34.60p 32.90p 913484
16/08/2024 33.00p 33.46p 32.00p 32.90p 415920
15/08/2024 33.20p 33.20p 32.20p 32.60p 96953
14/08/2024 31.60p 33.33p 31.60p 32.60p 589764
13/08/2024 32.20p 33.21p 32.20p 32.40p 160898
12/08/2024 32.40p 33.00p 31.60p 32.10p 316445
09/08/2024 31.60p 32.59p 31.20p 32.30p 123186
08/08/2024 30.40p 31.28p 30.00p 31.20p 543773
07/08/2024 32.60p 32.60p 31.00p 31.80p 38790
06/08/2024 30.60p 32.00p 30.60p 31.50p 206489
05/08/2024 31.20p 31.97p 28.20p 31.00p 1402628
02/08/2024 33.80p 35.00p 32.00p 32.70p 488321
01/08/2024 33.40p 34.00p 32.40p 33.10p 252373
31/07/2024 32.20p 33.80p 32.00p 32.60p 209125
30/07/2024 31.60p 32.00p 31.03p 32.00p 302990
29/07/2024 31.40p 32.60p 31.40p 32.60p 511961
26/07/2024 31.00p 31.50p 29.40p 31.20p 274285
25/07/2024 31.20p 32.80p 29.60p 30.60p 622739
24/07/2024 33.00p 33.34p 32.55p 32.70p 154295
23/07/2024 31.60p 33.20p 31.20p 31.60p 8935
22/07/2024 31.60p 32.60p 31.60p 32.10p 87262
19/07/2024 33.00p 33.10p 31.20p 32.50p 564963
18/07/2024 33.40p 33.70p 33.20p 33.30p 179312
17/07/2024 34.60p 34.80p 33.20p 33.60p 343804
16/07/2024 34.40p 35.00p 33.60p 34.00p 256833
15/07/2024 34.00p 34.40p 33.60p 33.70p 367874
12/07/2024 33.60p 34.00p 32.65p 33.80p 637972
11/07/2024 32.60p 33.00p 32.01p 32.60p 369979
10/07/2024 31.80p 32.60p 31.40p 32.10p 281810
09/07/2024 32.40p 32.80p 31.60p 31.60p 247422
08/07/2024 32.40p 33.20p 31.80p 32.60p 696882
05/07/2024 31.20p 31.80p 30.79p 31.00p 345384
04/07/2024 30.00p 30.85p 30.00p 30.70p 354707
03/07/2024 28.80p 29.98p 28.40p 29.60p 389537
02/07/2024 26.80p 28.48p 27.40p 28.10p 86193
01/07/2024 26.80p 28.60p 26.73p 26.90p 211535
28/06/2024 27.00p 28.60p 26.95p 27.50p 376673
27/06/2024 26.60p 27.80p 26.60p 27.60p 544838
26/06/2024 27.40p 27.60p 26.60p 26.90p 173965
25/06/2024 28.20p 28.68p 27.35p 28.20p 219050
24/06/2024 27.80p 28.60p 27.20p 27.70p 255864
21/06/2024 28.20p 28.92p 27.00p 27.70p 740889
20/06/2024 27.40p 28.20p 27.20p 27.80p 325829
19/06/2024 26.20p 28.98p 26.20p 27.70p 1220202
18/06/2024 25.60p 26.20p 25.60p 26.20p 53138
17/06/2024 26.40p 26.40p 25.00p 25.60p 1218521
14/06/2024 27.00p 27.80p 26.00p 27.40p 1660343
13/06/2024 28.00p 28.35p 27.60p 28.20p 94000
12/06/2024 28.20p 28.99p 28.00p 28.30p 434302
11/06/2024 28.40p 29.80p 27.32p 28.20p 523003
10/06/2024 29.60p 30.14p 28.40p 29.20p 297666
07/06/2024 30.20p 31.00p 29.00p 29.40p 892276
06/06/2024 27.60p 29.60p 27.57p 28.60p 1507854
05/06/2024 27.00p 27.60p 26.72p 27.30p 471541
04/06/2024 28.00p 28.33p 26.40p 27.30p 748190
03/06/2024 29.20p 30.00p 28.00p 28.60p 400443
31/05/2024 29.60p 30.80p 28.40p 29.30p 1253316
30/05/2024 29.20p 29.80p 27.20p 28.80p 486962
29/05/2024 29.00p 30.45p 28.20p 29.30p 1592539
28/05/2024 27.20p 29.00p 26.20p 29.00p 762940
24/05/2024 27.20p 27.20p 26.20p 26.60p 305050
23/05/2024 28.00p 28.40p 26.40p 27.10p 287601
22/05/2024 27.40p 28.80p 27.30p 27.30p 895835
21/05/2024 26.00p 27.40p 25.56p 26.90p 577703
20/05/2024 25.80p 27.20p 25.50p 25.80p 949839
17/05/2024 25.00p 25.76p 25.00p 25.20p 251966
16/05/2024 25.00p 25.80p 24.97p 25.10p 265052
15/05/2024 25.00p 26.00p 24.20p 24.60p 287515
14/05/2024 24.60p 25.00p 23.20p 25.00p 247989
13/05/2024 23.40p 24.60p 24.07p 24.30p 191178
10/05/2024 23.40p 24.80p 23.40p 24.30p 560079
09/05/2024 23.40p 23.40p 22.00p 22.70p 38282
08/05/2024 23.00p 23.00p 22.90p 22.90p 5000
07/05/2024 23.00p 23.54p 22.20p 22.90p 153740
03/05/2024 22.00p 22.88p 22.00p 22.40p 101803
02/05/2024 21.80p 23.20p 21.80p 22.40p 39699
01/05/2024 22.20p 23.42p 21.60p 22.30p 316965
30/04/2024 22.80p 23.20p 21.20p 22.80p 935182
29/04/2024 22.00p 22.00p 21.00p 22.00p 37334
26/04/2024 21.80p 22.20p 21.00p 21.60p 103082
25/04/2024 22.00p 22.00p 21.20p 21.40p 34100
24/04/2024 21.60p 22.60p 21.60p 22.10p 129207
23/04/2024 22.40p 23.00p 21.80p 22.00p 15465
22/04/2024 22.80p 23.00p 21.80p 21.80p 230611
19/04/2024 22.80p 23.00p 22.20p 22.80p 57176
18/04/2024 22.20p 22.87p 21.90p 22.60p 69533
17/04/2024 22.20p 23.00p 21.99p 22.70p 363482
16/04/2024 24.40p 24.40p 21.36p 22.30p 2355531
15/04/2024 25.60p 26.20p 24.60p 24.90p 148533
12/04/2024 25.80p 26.20p 23.80p 26.00p 413590
11/04/2024 24.60p 25.00p 23.80p 24.20p 81022
10/04/2024 25.00p 25.00p 23.71p 23.90p 386484
09/04/2024 25.40p 25.60p 24.40p 25.00p 494826
08/04/2024 24.00p 25.80p 23.20p 24.60p 605344
05/04/2024 23.60p 24.52p 23.38p 24.20p 583550
04/04/2024 24.00p 24.40p 23.00p 23.50p 429231
03/04/2024 23.60p 24.00p 22.70p 22.80p 390808
02/04/2024 22.80p 23.40p 21.60p 22.90p 405306
28/03/2024 21.20p 22.60p 21.20p 22.30p 519683
27/03/2024 20.00p 20.80p 19.40p 20.80p 174541
26/03/2024 19.50p 20.40p 19.50p 19.95p 295046
25/03/2024 19.80p 21.00p 18.90p 19.45p 1019499
22/03/2024 20.40p 21.20p 19.65p 19.85p 809139
21/03/2024 20.80p 22.00p 20.20p 20.80p 619140
20/03/2024 19.50p 19.50p 19.05p 19.25p 20394
19/03/2024 19.50p 20.00p 19.03p 19.05p 82535
18/03/2024 19.60p 20.80p 18.70p 19.55p 799604
15/03/2024 19.40p 19.75p 18.51p 19.25p 138376
14/03/2024 19.40p 20.00p 18.60p 19.60p 584404
13/03/2024 18.80p 20.00p 18.60p 19.30p 347146
12/03/2024 19.50p 19.80p 18.80p 19.40p 304106
11/03/2024 20.20p 20.50p 19.10p 19.65p 378942
08/03/2024 20.20p 21.73p 19.90p 20.10p 518146
07/03/2024 20.00p 22.00p 20.00p 20.60p 694967
06/03/2024 19.50p 20.20p 19.40p 19.60p 1494825
05/03/2024 21.00p 21.80p 19.70p 19.80p 2321129
04/03/2024 21.80p 22.00p 19.70p 19.90p 1665527
01/03/2024 18.50p 22.00p 17.10p 22.00p 389860
29/02/2024 17.00p 19.00p 16.85p 18.05p 432233
28/02/2024 17.20p 17.20p 16.08p 16.65p 177736
27/02/2024 17.30p 18.90p 17.30p 18.05p 1847
26/02/2024 18.90p 18.90p 17.60p 18.10p 13462
23/02/2024 18.00p 18.90p 17.60p 18.10p 22403
22/02/2024 18.00p 18.90p 17.30p 18.10p 2198
21/02/2024 18.00p 18.10p 17.60p 18.10p 8269
20/02/2024 18.00p 18.80p 17.60p 18.10p 20374
19/02/2024 17.60p 18.25p 17.80p 17.80p 0
16/02/2024 17.60p 18.75p 17.23p 18.25p 76609
15/02/2024 18.00p 18.90p 17.16p 18.10p 105628
14/02/2024 18.00p 18.40p 17.14p 17.70p 163365
13/02/2024 18.10p 19.90p 18.00p 18.30p 196
12/02/2024 18.10p 19.90p 18.13p 18.95p 14956
09/02/2024 18.10p 19.90p 18.10p 18.50p 15070

*Close Price adjusted for both dividends and splits