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
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
08/02/2024 18.60p 19.10p 18.60p 19.10p 36005
07/02/2024 18.60p 19.70p 18.60p 19.55p 103940
06/02/2024 19.00p 19.40p 18.60p 19.25p 105624
05/02/2024 19.80p 19.80p 18.13p 19.10p 115712
02/02/2024 20.40p 21.30p 20.40p 21.30p 77991
01/02/2024 20.20p 22.80p 20.40p 21.60p 20
31/01/2024 20.20p 22.65p 21.60p 21.60p 13650
30/01/2024 20.20p 23.00p 21.80p 22.40p 92
29/01/2024 20.20p 22.20p 20.20p 22.20p 38929
26/01/2024 22.60p 22.60p 21.50p 21.50p 104521
25/01/2024 20.80p 21.60p 20.20p 21.40p 73180
24/01/2024 20.80p 22.40p 20.80p 21.40p 84341
23/01/2024 21.00p 22.00p 20.30p 21.00p 2087
22/01/2024 21.00p 21.40p 20.30p 21.40p 15048
19/01/2024 21.00p 21.40p 21.40p 21.40p 0
18/01/2024 21.00p 21.40p 21.40p 21.40p 0
17/01/2024 21.00p 21.40p 21.40p 21.40p 0
16/01/2024 21.00p 22.60p 20.20p 21.40p 6125
15/01/2024 21.00p 22.20p 21.00p 21.30p 15368
12/01/2024 21.60p 21.60p 21.50p 21.50p 0
11/01/2024 21.60p 21.60p 21.00p 21.60p 37190
10/01/2024 22.40p 22.20p 21.58p 22.20p 43363
09/01/2024 22.40p 22.20p 22.20p 22.20p 0
08/01/2024 22.40p 22.80p 22.20p 22.20p 100
05/01/2024 22.40p 24.80p 21.60p 22.20p 150266
04/01/2024 22.40p 24.60p 22.40p 23.60p 16002
03/01/2024 23.00p 24.80p 23.00p 23.70p 34547
02/01/2024 24.40p 24.80p 23.00p 23.90p 1512
29/12/2023 24.40p 24.00p 23.20p 24.00p 16
28/12/2023 24.40p 25.00p 23.20p 23.20p 162139
27/12/2023 24.00p 24.40p 22.80p 24.10p 124410
22/12/2023 24.40p 23.80p 23.20p 23.20p 3723
21/12/2023 24.40p 24.40p 22.60p 23.40p 22665
20/12/2023 22.60p 23.30p 22.20p 23.30p 5
19/12/2023 22.60p 23.40p 22.60p 23.40p 31138
18/12/2023 22.40p 24.40p 22.40p 23.00p 7128
15/12/2023 23.00p 23.50p 22.55p 23.50p 73321
14/12/2023 24.40p 24.40p 22.42p 23.40p 24753
13/12/2023 22.40p 23.20p 22.20p 23.20p 30600
12/12/2023 23.20p 23.40p 22.40p 23.40p 939
11/12/2023 23.20p 23.75p 22.49p 23.60p 133005
08/12/2023 23.20p 24.80p 23.20p 24.00p 63709
07/12/2023 24.00p 24.00p 23.20p 24.00p 55914
06/12/2023 24.40p 24.40p 22.40p 23.60p 34317
05/12/2023 23.80p 24.40p 22.40p 23.40p 10207
04/12/2023 23.80p 24.20p 22.40p 23.10p 136950
01/12/2023 23.00p 23.80p 23.00p 23.40p 68381
30/11/2023 21.60p 22.40p 21.60p 22.30p 161059
29/11/2023 21.00p 22.94p 21.00p 22.30p 355090
28/11/2023 20.20p 21.00p 19.70p 20.60p 212351
27/11/2023 20.00p 20.20p 19.80p 20.10p 88809
24/11/2023 18.10p 19.05p 18.10p 19.05p 4
23/11/2023 18.10p 19.05p 18.10p 19.05p 8884
22/11/2023 19.60p 19.70p 18.90p 18.90p 24800
21/11/2023 18.10p 19.90p 18.10p 19.00p 3688
20/11/2023 19.10p 19.79p 18.90p 18.90p 5024
17/11/2023 19.10p 19.05p 19.00p 19.00p 0
16/11/2023 19.10p 19.80p 18.90p 19.05p 33676
15/11/2023 18.90p 20.00p 18.90p 19.15p 125095
14/11/2023 18.90p 18.90p 18.05p 18.45p 66192
13/11/2023 19.20p 19.20p 18.75p 18.75p 36000
10/11/2023 19.10p 20.80p 19.10p 19.80p 67634
09/11/2023 20.00p 20.05p 19.10p 20.05p 5666
08/11/2023 20.00p 20.05p 19.21p 20.05p 39642
07/11/2023 20.00p 20.80p 18.70p 20.25p 63352
06/11/2023 19.50p 20.00p 19.20p 19.20p 75114
03/11/2023 18.90p 19.50p 17.10p 18.30p 1044
02/11/2023 18.90p 19.50p 18.30p 18.90p 20100
01/11/2023 19.00p 19.00p 18.35p 18.35p 30011
31/10/2023 18.90p 18.55p 18.50p 18.55p 6000
30/10/2023 18.90p 18.90p 18.50p 18.55p 25400
27/10/2023 18.90p 17.85p 17.21p 17.85p 6500
26/10/2023 18.90p 19.00p 18.05p 18.05p 69
25/10/2023 18.90p 18.15p 17.30p 18.15p 6680
24/10/2023 18.90p 18.90p 17.81p 18.50p 49719
23/10/2023 18.90p 19.00p 17.10p 18.35p 248632
20/10/2023 18.60p 19.40p 17.04p 18.25p 528828
19/10/2023 20.40p 20.40p 20.40p 20.40p 2600
18/10/2023 20.20p 20.20p 19.00p 19.75p 236392
17/10/2023 19.50p 20.40p 19.00p 19.40p 198405
16/10/2023 19.50p 20.00p 19.50p 19.50p 124015
13/10/2023 17.40p 19.10p 17.30p 19.10p 147948
12/10/2023 18.70p 20.00p 18.12p 18.55p 179192
11/10/2023 19.00p 19.55p 19.00p 19.55p 45257
10/10/2023 18.90p 19.00p 18.15p 18.55p 36886
09/10/2023 18.50p 19.00p 16.70p 18.60p 111928
06/10/2023 18.50p 18.50p 16.71p 17.60p 9010
05/10/2023 18.50p 18.50p 17.00p 17.65p 5000
04/10/2023 16.10p 18.50p 16.10p 17.30p 227
03/10/2023 16.10p 17.50p 17.30p 17.30p 0
02/10/2023 16.10p 18.40p 15.80p 17.50p 331012
29/09/2023 16.10p 17.27p 17.25p 17.25p 5000
28/09/2023 16.10p 17.33p 17.25p 17.25p 1915
27/09/2023 16.10p 17.70p 16.10p 17.25p 8859
26/09/2023 18.40p 18.40p 17.25p 17.25p 20005
25/09/2023 18.40p 18.40p 16.60p 17.50p 55093
22/09/2023 18.40p 18.50p 16.60p 18.50p 8357
21/09/2023 16.60p 18.00p 16.60p 17.90p 122851
20/09/2023 18.40p 18.00p 18.00p 18.00p 0
19/09/2023 18.40p 18.00p 17.10p 18.00p 41940
18/09/2023 18.40p 18.33p 18.00p 18.00p 31586
15/09/2023 18.40p 18.80p 18.00p 18.50p 139016
14/09/2023 16.10p 17.25p 16.10p 17.25p 33728
13/09/2023 16.10p 18.40p 16.10p 17.25p 80
12/09/2023 16.10p 17.00p 16.10p 17.00p 9862
11/09/2023 17.90p 17.69p 16.10p 16.75p 34426
08/09/2023 17.90p 17.25p 16.00p 17.25p 800
07/09/2023 17.90p 17.95p 17.30p 17.30p 0
06/09/2023 17.90p 18.40p 17.40p 17.95p 108200
05/09/2023 19.80p 19.80p 17.64p 18.75p 87587
04/09/2023 18.50p 19.80p 18.70p 18.70p 770
01/09/2023 18.50p 19.80p 18.50p 18.50p 2657
31/08/2023 19.20p 19.20p 18.00p 18.40p 16550
30/08/2023 19.60p 20.00p 18.40p 18.70p 27
29/08/2023 18.70p 19.20p 17.60p 19.20p 126623
25/08/2023 17.60p 18.04p 17.60p 17.85p 35598
24/08/2023 18.20p 20.00p 17.10p 18.55p 541496
23/08/2023 17.50p 19.00p 16.30p 19.00p 218803
22/08/2023 17.10p 17.10p 16.50p 16.50p 71998
21/08/2023 15.50p 15.95p 15.50p 15.95p 26000
18/08/2023 16.30p 16.30p 15.80p 16.15p 28373
17/08/2023 16.00p 16.47p 15.50p 16.20p 2766
16/08/2023 16.00p 16.20p 15.90p 16.20p 115879
15/08/2023 16.00p 16.10p 16.00p 16.00p 6782
14/08/2023 17.20p 17.80p 16.20p 17.05p 88445
11/08/2023 18.10p 17.45p 17.22p 17.45p 29462
10/08/2023 18.10p 17.50p 17.20p 17.50p 62
09/08/2023 18.10p 18.10p 17.30p 17.45p 85591
08/08/2023 18.10p 20.20p 18.00p 18.45p 42507
07/08/2023 18.90p 19.15p 18.44p 19.15p 5016
04/08/2023 18.90p 19.20p 18.00p 18.85p 139590
03/08/2023 18.00p 18.90p 17.72p 18.20p 28107
02/08/2023 18.60p 18.85p 17.96p 18.20p 178204
01/08/2023 18.50p 20.20p 18.50p 19.35p 7880
31/07/2023 19.00p 19.32p 18.50p 19.15p 153200
28/07/2023 20.40p 20.68p 19.40p 19.70p 110230
27/07/2023 22.20p 22.48p 20.20p 21.00p 215790
26/07/2023 23.60p 23.60p 22.90p 22.90p 32
25/07/2023 22.60p 22.90p 22.20p 22.90p 131
24/07/2023 22.60p 23.60p 22.90p 22.90p 20
21/07/2023 22.60p 23.60p 22.40p 22.90p 56862
20/07/2023 22.20p 23.00p 22.20p 22.50p 908
19/07/2023 22.20p 23.60p 22.20p 22.90p 2943
18/07/2023 22.20p 23.60p 22.20p 22.90p 119909
17/07/2023 22.20p 23.62p 22.00p 22.10p 128324
14/07/2023 22.20p 24.40p 22.20p 23.00p 38152
13/07/2023 21.80p 23.20p 21.80p 23.00p 86897
12/07/2023 21.20p 22.45p 21.00p 21.60p 75439
11/07/2023 22.00p 23.00p 21.43p 21.90p 102371
10/07/2023 20.20p 21.76p 20.20p 21.10p 130
07/07/2023 20.20p 21.00p 20.20p 20.60p 38419
06/07/2023 21.20p 21.60p 20.29p 20.90p 163991
05/07/2023 21.00p 22.20p 21.00p 21.50p 33390
04/07/2023 21.80p 21.96p 21.80p 21.80p 43337
03/07/2023 21.40p 22.00p 21.40p 21.70p 114
30/06/2023 20.80p 22.00p 21.10p 21.10p 4
29/06/2023 20.80p 22.00p 20.20p 21.10p 326
28/06/2023 20.80p 21.47p 20.24p 21.10p 2132
27/06/2023 20.80p 22.00p 20.80p 21.30p 54013
26/06/2023 20.80p 21.00p 19.50p 20.15p 115192
23/06/2023 20.20p 20.57p 20.00p 20.15p 70000
22/06/2023 21.80p 21.80p 20.20p 21.00p 29812
21/06/2023 22.20p 22.40p 21.00p 21.10p 139629
20/06/2023 24.00p 23.10p 22.20p 23.10p 4573
19/06/2023 24.00p 24.00p 22.49p 23.10p 3171
16/06/2023 22.20p 24.00p 22.20p 23.10p 36999
15/06/2023 23.80p 24.60p 23.10p 23.10p 8
14/06/2023 23.80p 24.30p 24.00p 24.00p 0
13/06/2023 23.80p 24.60p 23.80p 24.30p 84611
12/06/2023 24.00p 23.80p 22.30p 23.00p 15047
09/06/2023 24.00p 24.00p 23.00p 23.00p 102505
08/06/2023 24.80p 24.80p 24.30p 24.30p 79734
07/06/2023 25.60p 26.20p 25.20p 25.60p 35667
06/06/2023 26.00p 26.20p 25.64p 25.90p 13847
05/06/2023 25.80p 26.80p 25.72p 26.00p 75300
02/06/2023 26.00p 27.00p 25.74p 26.70p 187790
01/06/2023 24.60p 25.80p 24.12p 25.10p 892

*Close Price adjusted for both dividends and splits