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
25/04/2023 23.20p 24.80p 23.20p 23.90p 20038
24/04/2023 23.40p 24.33p 23.20p 23.70p 113620
21/04/2023 24.00p 24.71p 24.20p 24.20p 20236
20/04/2023 24.00p 25.80p 24.00p 25.00p 110086
19/04/2023 25.20p 27.66p 24.00p 24.20p 365454
18/04/2023 25.20p 26.34p 23.20p 26.10p 274597
17/04/2023 25.00p 26.00p 23.20p 24.00p 274037
14/04/2023 26.40p 27.60p 25.60p 25.60p 384165
13/04/2023 26.00p 27.60p 25.80p 25.90p 464686
12/04/2023 24.80p 26.07p 24.80p 26.00p 143779
11/04/2023 24.00p 25.00p 24.00p 24.60p 68488
06/04/2023 25.00p 25.60p 24.45p 24.80p 119472
05/04/2023 24.40p 26.00p 24.40p 25.60p 276722
04/04/2023 24.00p 24.00p 23.20p 23.50p 184851
03/04/2023 22.40p 23.80p 21.40p 23.40p 164115
31/03/2023 21.80p 23.90p 21.80p 22.90p 605100
30/03/2023 21.00p 21.00p 19.65p 20.35p 94100
29/03/2023 20.90p 21.00p 19.25p 20.55p 61655
28/03/2023 20.30p 20.20p 19.45p 20.13p 43535
27/03/2023 20.30p 20.90p 19.25p 19.83p 79085
24/03/2023 20.00p 21.00p 19.38p 20.18p 114457
23/03/2023 20.40p 20.70p 19.30p 20.05p 49183
22/03/2023 20.60p 20.60p 19.25p 20.10p 141444
21/03/2023 19.00p 20.90p 18.65p 19.88p 167397
20/03/2023 19.95p 20.82p 18.16p 20.23p 391470
17/03/2023 18.00p 19.00p 18.00p 18.80p 517344
16/03/2023 17.95p 17.95p 17.15p 17.58p 82005
15/03/2023 16.00p 17.50p 16.00p 17.23p 486907
14/03/2023 15.75p 16.00p 15.15p 15.73p 33085
13/03/2023 15.25p 15.95p 15.25p 15.60p 8923
10/03/2023 15.25p 15.95p 14.15p 15.10p 12653
09/03/2023 15.25p 16.00p 14.05p 15.53p 174994
08/03/2023 14.15p 16.00p 14.15p 15.08p 4065
07/03/2023 15.95p 15.95p 14.15p 15.67p 76548
06/03/2023 14.95p 15.55p 14.95p 15.10p 164414
03/03/2023 15.00p 15.75p 14.70p 15.63p 81920
02/03/2023 14.40p 15.00p 14.05p 14.60p 146570
01/03/2023 14.25p 14.65p 13.50p 13.93p 66330
28/02/2023 13.05p 13.50p 13.05p 13.33p 102752
27/02/2023 14.60p 13.55p 13.00p 13.28p 14
24/02/2023 14.60p 14.60p 13.53p 13.73p 54006
23/02/2023 13.55p 14.38p 13.69p 14.38p 1000
22/02/2023 13.55p 14.85p 13.60p 14.17p 35532
21/02/2023 13.55p 15.25p 13.55p 14.10p 1712
20/02/2023 13.95p 15.38p 13.55p 13.88p 62472
17/02/2023 13.55p 14.90p 13.55p 13.75p 115232
16/02/2023 14.05p 14.17p 13.65p 14.13p 93705
15/02/2023 14.15p 14.85p 14.15p 14.85p 9498
14/02/2023 14.25p 16.00p 14.05p 15.03p 10366
13/02/2023 14.25p 16.00p 14.25p 14.90p 6038
10/02/2023 14.15p 15.50p 14.15p 14.83p 1627
09/02/2023 15.95p 16.00p 14.55p 15.30p 30725
08/02/2023 14.50p 15.85p 14.50p 15.18p 23932
07/02/2023 15.30p 15.75p 14.78p 15.48p 174722
06/02/2023 14.90p 15.75p 14.70p 14.93p 145545
03/02/2023 15.90p 15.75p 15.05p 15.75p 21451
02/02/2023 15.90p 16.45p 15.00p 16.05p 253878
01/02/2023 15.95p 16.00p 15.73p 15.73p 15443
31/01/2023 15.50p 17.00p 14.55p 15.43p 423059
30/01/2023 16.95p 17.65p 16.05p 16.78p 305567
27/01/2023 17.00p 16.37p 16.18p 16.18p 0
26/01/2023 17.00p 16.90p 15.85p 16.37p 5066
25/01/2023 17.00p 16.67p 15.40p 16.13p 49080
24/01/2023 17.00p 17.00p 15.35p 16.25p 190155
23/01/2023 15.95p 16.35p 15.26p 16.35p 95530
20/01/2023 14.55p 16.00p 14.55p 15.53p 521068
19/01/2023 14.00p 14.94p 14.20p 14.62p 31173
18/01/2023 14.00p 14.50p 13.00p 14.17p 35771
17/01/2023 13.90p 14.30p 13.30p 13.93p 100
16/01/2023 13.90p 14.50p 13.55p 13.90p 614
13/01/2023 13.90p 14.08p 13.06p 14.08p 7647
12/01/2023 13.70p 14.50p 13.05p 14.05p 43439
11/01/2023 13.80p 14.13p 13.75p 14.13p 4039
10/01/2023 13.80p 14.45p 13.15p 14.10p 30540
09/01/2023 13.70p 14.45p 13.30p 14.00p 790616
06/01/2023 12.65p 13.00p 11.25p 12.80p 234145
05/01/2023 12.70p 12.70p 12.15p 12.33p 15000
04/01/2023 12.30p 12.60p 11.85p 12.23p 50886
03/01/2023 11.50p 12.45p 10.80p 11.60p 358234
30/12/2022 11.40p 12.70p 11.25p 11.95p 6101
29/12/2022 11.55p 12.00p 11.07p 12.00p 101186
28/12/2022 11.05p 12.75p 11.05p 11.88p 108077
23/12/2022 12.00p 12.50p 10.80p 12.13p 260229
22/12/2022 11.65p 11.60p 11.33p 11.60p 0
21/12/2022 11.65p 11.75p 11.33p 11.33p 8
20/12/2022 11.65p 11.70p 10.75p 11.15p 30493
19/12/2022 11.95p 11.89p 11.38p 11.38p 27998
16/12/2022 11.95p 11.35p 11.10p 11.35p 2640
15/12/2022 11.95p 11.95p 10.80p 11.03p 99874
14/12/2022 11.40p 11.50p 10.95p 11.45p 208551
13/12/2022 12.05p 12.06p 11.00p 11.40p 405270
12/12/2022 12.30p 12.30p 12.20p 12.28p 255000
09/12/2022 11.70p 12.90p 11.67p 12.58p 346472
08/12/2022 11.40p 11.40p 10.55p 11.38p 72896
07/12/2022 10.80p 11.00p 10.45p 11.00p 203088
06/12/2022 11.00p 11.00p 11.00p 11.00p 20000
05/12/2022 10.70p 11.70p 10.50p 11.08p 1348707
02/12/2022 10.30p 10.45p 10.30p 10.40p 74507
01/12/2022 10.05p 10.80p 10.00p 10.15p 172651
30/11/2022 9.52p 10.05p 9.16p 9.30p 741604
29/11/2022 10.05p 11.00p 9.98p 10.20p 548950
28/11/2022 10.90p 11.50p 10.05p 10.83p 29190
25/11/2022 11.50p 11.50p 10.35p 10.93p 10463
24/11/2022 11.00p 11.50p 10.12p 10.85p 887
23/11/2022 11.00p 11.00p 10.15p 10.58p 1889
22/11/2022 11.00p 11.00p 10.20p 10.80p 230079
21/11/2022 11.00p 11.50p 10.83p 10.83p 37776
18/11/2022 10.60p 11.03p 11.03p 11.03p 0
17/11/2022 10.60p 12.00p 10.76p 11.03p 18658
16/11/2022 10.60p 12.00p 10.15p 11.08p 230198
15/11/2022 11.00p 11.00p 10.10p 10.56p 42933
14/11/2022 10.55p 10.98p 9.50p 10.26p 18228
11/11/2022 10.55p 10.86p 9.52p 10.30p 321269
10/11/2022 10.30p 11.47p 9.65p 9.89p 895151
09/11/2022 10.50p 12.45p 11.52p 11.98p 5540
08/11/2022 10.50p 12.30p 10.30p 11.85p 676346
07/11/2022 10.95p 12.00p 10.55p 11.28p 237
04/11/2022 10.95p 11.84p 11.06p 11.50p 40000
03/11/2022 10.95p 11.00p 10.25p 10.65p 154
02/11/2022 10.95p 11.95p 10.65p 10.65p 24559
01/11/2022 11.85p 11.20p 10.25p 11.20p 1523
31/10/2022 11.85p 11.35p 10.80p 10.80p 76642
28/10/2022 11.85p 11.80p 10.45p 11.10p 76609
27/10/2022 11.85p 11.85p 11.15p 11.28p 57000
26/10/2022 11.00p 11.75p 11.00p 11.35p 281442
25/10/2022 10.30p 11.45p 10.05p 10.70p 48008
24/10/2022 10.30p 11.30p 10.30p 10.80p 3192
21/10/2022 11.45p 11.45p 10.93p 10.93p 3026
20/10/2022 10.30p 11.15p 10.30p 10.73p 84
19/10/2022 10.30p 11.15p 10.30p 10.73p 15988
18/10/2022 11.50p 11.50p 10.35p 10.93p 9532
17/10/2022 11.45p 11.50p 10.51p 11.08p 211010
14/10/2022 12.20p 12.95p 12.25p 12.25p 42
13/10/2022 12.20p 12.25p 11.76p 12.25p 2946
12/10/2022 12.20p 13.00p 11.55p 12.13p 68599
11/10/2022 12.70p 12.70p 12.28p 12.58p 8165
10/10/2022 13.70p 13.45p 12.26p 12.55p 160794
07/10/2022 13.70p 13.95p 13.00p 13.00p 4198
06/10/2022 13.70p 13.95p 13.00p 13.00p 40
05/10/2022 13.70p 13.70p 13.12p 13.12p 299
04/10/2022 12.95p 13.45p 12.60p 13.00p 216161
03/10/2022 11.65p 12.95p 11.65p 12.40p 6763
30/09/2022 12.00p 12.95p 11.70p 12.65p 157702
29/09/2022 11.05p 11.55p 11.00p 11.55p 13060
28/09/2022 12.95p 12.95p 12.08p 12.08p 10129
27/09/2022 11.50p 12.70p 11.39p 11.90p 82308
26/09/2022 12.95p 12.95p 11.50p 12.03p 10176
23/09/2022 13.05p 13.05p 11.58p 11.83p 233899
22/09/2022 13.05p 13.68p 13.05p 13.68p 30000
21/09/2022 14.00p 14.95p 14.00p 14.00p 164
20/09/2022 14.00p 14.86p 13.15p 14.10p 27329
16/09/2022 15.45p 14.95p 13.00p 13.98p 15888
15/09/2022 15.45p 15.50p 15.50p 15.50p 0
14/09/2022 15.45p 15.50p 15.39p 15.50p 154073
13/09/2022 13.05p 15.45p 14.48p 14.48p 614
12/09/2022 13.05p 15.40p 14.55p 14.55p 50115
09/09/2022 13.05p 14.80p 13.05p 14.00p 21032
08/09/2022 13.55p 15.45p 12.84p 13.50p 78738
07/09/2022 13.55p 14.90p 13.55p 14.23p 11913
06/09/2022 15.45p 15.45p 14.75p 14.75p 29
05/09/2022 15.00p 15.31p 14.55p 14.97p 19913
02/09/2022 15.00p 15.45p 14.50p 14.73p 49573
01/09/2022 16.00p 16.88p 15.00p 15.48p 72311
31/08/2022 16.50p 17.45p 16.55p 17.45p 11202
30/08/2022 16.50p 18.46p 16.50p 17.33p 7260
29/08/2022 17.50p 18.45p 17.48p 17.48p 9832
26/08/2022 17.50p 18.45p 17.48p 17.48p 9832
25/08/2022 17.50p 18.15p 16.70p 17.52p 115522
24/08/2022 17.50p 16.73p 16.50p 16.73p 0
23/08/2022 17.50p 17.90p 15.60p 16.50p 623308
22/08/2022 18.00p 17.00p 16.05p 16.53p 3486
19/08/2022 18.00p 16.53p 16.16p 16.53p 13301
18/08/2022 18.00p 17.00p 16.05p 16.37p 30062
17/08/2022 18.00p 18.00p 16.20p 16.80p 55557
16/08/2022 16.65p 17.03p 16.63p 17.03p 0
15/08/2022 16.65p 18.00p 16.00p 16.63p 66241
12/08/2022 18.00p 18.00p 17.10p 17.10p 8214
11/08/2022 17.00p 17.03p 16.93p 17.03p 0
10/08/2022 17.00p 17.00p 16.60p 16.93p 35346
09/08/2022 16.50p 18.00p 17.03p 17.03p 200
08/08/2022 16.50p 18.00p 17.03p 17.03p 3354
05/08/2022 16.50p 17.50p 16.05p 16.78p 77571
04/08/2022 14.95p 15.53p 15.53p 15.53p 0
03/08/2022 14.95p 15.78p 15.53p 15.53p 0
02/08/2022 14.95p 16.50p 15.78p 15.78p 10
01/08/2022 14.95p 16.50p 14.55p 15.53p 29549
29/07/2022 14.95p 16.50p 15.50p 16.00p 11025
28/07/2022 14.95p 16.50p 15.05p 15.78p 5006
27/07/2022 14.95p 16.40p 14.55p 15.45p 2759
26/07/2022 14.95p 15.80p 15.53p 15.53p 0
25/07/2022 14.95p 16.40p 14.75p 15.80p 14124
22/07/2022 14.95p 16.40p 13.55p 15.67p 112871
21/07/2022 13.95p 14.25p 14.00p 14.25p 0
20/07/2022 13.95p 14.95p 13.05p 14.00p 40
19/07/2022 13.95p 14.95p 13.15p 14.08p 1307
18/07/2022 13.95p 14.35p 13.05p 14.05p 32764
15/07/2022 14.05p 14.95p 13.05p 14.00p 89448
14/07/2022 14.05p 14.00p 13.98p 14.00p 0
13/07/2022 14.05p 14.65p 13.05p 13.98p 122
12/07/2022 14.05p 14.00p 13.35p 13.35p 0

*Close Price adjusted for both dividends and splits