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
23/12/2020 44.01p 46.00p 43.75p 43.75p 42460
22/12/2020 46.00p 46.00p 44.01p 45.00p 31085
21/12/2020 48.00p 48.24p 46.00p 46.50p 96034
18/12/2020 48.74p 48.74p 46.03p 47.38p 32655
17/12/2020 46.50p 48.75p 45.96p 47.40p 67529
16/12/2020 44.05p 46.63p 44.01p 46.15p 125273
15/12/2020 42.99p 43.00p 41.99p 42.75p 299490
14/12/2020 42.00p 42.99p 40.52p 41.75p 21697
11/12/2020 42.99p 42.99p 40.97p 42.00p 14004
10/12/2020 41.00p 42.62p 42.00p 42.00p 16254
09/12/2020 41.00p 43.99p 40.55p 41.97p 49272
08/12/2020 43.99p 43.99p 41.19p 42.61p 144835
07/12/2020 43.00p 43.99p 42.00p 43.00p 10649
04/12/2020 43.01p 44.80p 43.00p 43.45p 29457
03/12/2020 44.81p 44.81p 43.01p 43.74p 3680
02/12/2020 43.99p 44.81p 43.13p 43.97p 50182
01/12/2020 42.46p 43.99p 42.01p 43.13p 49752
30/11/2020 42.01p 43.99p 40.84p 41.87p 116561
27/11/2020 42.77p 43.99p 42.12p 43.00p 16275
26/11/2020 42.99p 43.99p 42.41p 43.10p 86224
25/11/2020 42.96p 42.99p 40.49p 41.06p 50950
24/11/2020 43.49p 44.34p 40.00p 40.25p 351114
23/11/2020 42.50p 44.99p 41.10p 42.23p 299461
20/11/2020 43.01p 44.99p 42.64p 43.70p 110301
19/11/2020 46.00p 45.89p 43.00p 44.25p 61710
18/11/2020 46.00p 46.00p 43.05p 44.48p 45501
17/11/2020 45.01p 46.40p 44.01p 45.28p 158811
16/11/2020 45.99p 45.95p 44.13p 45.28p 21369
13/11/2020 45.99p 45.99p 44.03p 44.99p 2336971
12/11/2020 45.68p 46.19p 44.01p 45.05p 46810
10/11/2020 44.20p 46.99p 44.20p 45.73p 248830
09/11/2020 48.74p 48.74p 44.14p 45.09p 291419
06/11/2020 45.50p 48.74p 45.50p 46.00p 217423
05/11/2020 43.00p 44.99p 42.02p 44.26p 34771
04/11/2020 44.00p 44.99p 42.30p 43.49p 17113
03/11/2020 43.00p 44.99p 42.62p 43.90p 25196
02/11/2020 44.00p 44.99p 42.32p 43.99p 30083
30/10/2020 44.00p 45.00p 42.03p 44.50p 89180
29/10/2020 42.99p 44.00p 42.26p 43.13p 86647
28/10/2020 45.99p 45.99p 41.00p 42.63p 177690
27/10/2020 45.99p 45.99p 43.22p 45.00p 22802
26/10/2020 46.20p 46.99p 43.45p 45.00p 447975
23/10/2020 47.01p 48.49p 46.07p 47.49p 98537
22/10/2020 49.80p 49.80p 47.25p 47.50p 378389
21/10/2020 51.98p 51.98p 50.00p 51.30p 142480
20/10/2020 52.58p 52.58p 50.00p 50.99p 104583
19/10/2020 55.00p 55.00p 51.02p 52.59p 161684
16/10/2020 56.00p 57.00p 53.03p 55.25p 8866
15/10/2020 56.00p 57.00p 54.02p 55.00p 11767
14/10/2020 56.00p 57.30p 53.06p 55.75p 132476
13/10/2020 55.34p 55.92p 53.94p 53.94p 59994
12/10/2020 56.02p 57.85p 55.02p 55.60p 398578
09/10/2020 54.00p 57.98p 53.02p 57.00p 110537
08/10/2020 53.98p 53.98p 51.50p 52.80p 16330
07/10/2020 52.50p 53.98p 51.60p 53.25p 48856
06/10/2020 52.02p 53.98p 51.56p 52.87p 71076
05/10/2020 52.02p 54.00p 51.54p 53.47p 59164
02/10/2020 52.02p 53.00p 51.22p 52.11p 22864
01/10/2020 53.68p 53.70p 51.97p 52.86p 21324
30/09/2020 52.04p 54.00p 52.02p 52.61p 43908
29/09/2020 53.86p 53.90p 52.00p 52.50p 66627
28/09/2020 54.46p 54.48p 52.39p 53.50p 27367
25/09/2020 53.58p 53.58p 50.85p 51.20p 520663
24/09/2020 51.98p 56.00p 49.81p 54.61p 510056
23/09/2020 54.98p 54.98p 49.50p 50.79p 158757
22/09/2020 53.40p 54.98p 53.02p 53.86p 25476
21/09/2020 55.32p 56.98p 52.50p 53.20p 307683
18/09/2020 57.50p 58.00p 55.36p 57.00p 5893
17/09/2020 58.00p 58.00p 55.70p 57.90p 85223
16/09/2020 59.22p 61.00p 58.52p 60.00p 53558
15/09/2020 58.98p 62.98p 58.02p 59.22p 156279
14/09/2020 56.98p 58.38p 55.62p 57.74p 70182
11/09/2020 56.98p 56.98p 55.00p 56.00p 15040
10/09/2020 56.98p 56.98p 54.02p 55.48p 138747
09/09/2020 59.02p 61.48p 52.02p 56.00p 588670
08/09/2020 61.48p 61.50p 59.00p 60.30p 56453
07/09/2020 61.00p 62.98p 60.20p 60.86p 119602
04/09/2020 61.50p 62.00p 60.10p 60.45p 108041
03/09/2020 61.02p 62.68p 61.00p 61.18p 115777
02/09/2020 63.80p 63.80p 61.00p 61.47p 75910
01/09/2020 61.86p 63.98p 61.02p 62.25p 122011
31/08/2020 61.02p 62.98p 60.40p 61.00p 213720
28/08/2020 61.02p 62.98p 60.40p 61.00p 213720
27/08/2020 61.02p 64.52p 60.04p 61.25p 137730
26/08/2020 62.98p 62.98p 60.02p 62.31p 34146
25/08/2020 62.48p 62.50p 60.62p 60.80p 514118
24/08/2020 61.22p 64.98p 61.22p 63.11p 174992
21/08/2020 61.02p 63.32p 60.00p 62.17p 31319
20/08/2020 63.00p 63.00p 61.02p 61.91p 183076
19/08/2020 61.78p 64.00p 58.00p 61.98p 1408402
18/08/2020 73.06p 76.16p 71.36p 72.17p 316010
17/08/2020 70.02p 72.00p 68.88p 71.52p 53048
14/08/2020 69.98p 70.88p 68.33p 69.64p 119547
13/08/2020 67.02p 69.98p 67.02p 68.51p 22152
12/08/2020 67.02p 70.00p 67.00p 69.08p 206922
11/08/2020 71.24p 71.96p 67.29p 67.29p 313666
10/08/2020 73.02p 74.38p 71.00p 72.60p 157572
07/08/2020 77.98p 77.98p 73.00p 73.49p 55181
06/08/2020 78.80p 78.82p 74.31p 74.31p 104030
05/08/2020 76.00p 78.98p 73.02p 77.34p 110498
04/08/2020 75.82p 75.96p 71.90p 73.85p 134242
03/08/2020 74.12p 75.66p 72.02p 74.00p 116362
31/07/2020 72.02p 73.98p 71.00p 72.49p 122540
30/07/2020 77.00p 77.00p 71.66p 74.00p 132811
29/07/2020 76.98p 77.98p 74.82p 75.99p 79349
28/07/2020 78.00p 78.00p 74.08p 75.02p 188530
27/07/2020 79.40p 81.07p 78.70p 79.64p 111079
24/07/2020 78.00p 79.96p 76.02p 76.71p 84716
23/07/2020 80.00p 80.14p 76.02p 80.00p 312934
22/07/2020 77.04p 80.00p 76.02p 80.00p 415826
21/07/2020 70.00p 71.96p 68.56p 71.24p 174442
20/07/2020 67.00p 69.48p 67.00p 68.67p 190401
17/07/2020 66.98p 66.98p 63.82p 65.15p 58808
16/07/2020 66.98p 66.98p 64.02p 65.13p 25206
15/07/2020 64.78p 66.98p 64.12p 65.55p 55824
14/07/2020 66.02p 66.02p 63.82p 64.54p 62745
13/07/2020 69.00p 69.00p 66.02p 67.05p 60183
10/07/2020 66.02p 67.90p 66.02p 67.90p 306062
09/07/2020 68.88p 68.88p 66.02p 67.30p 65103
08/07/2020 67.94p 68.98p 64.02p 68.42p 295822
07/07/2020 67.12p 67.90p 63.98p 66.32p 115934
06/07/2020 64.00p 67.94p 64.00p 66.79p 33761
03/07/2020 67.94p 67.94p 64.00p 65.07p 77085
02/07/2020 66.98p 67.76p 64.62p 66.41p 79616
01/07/2020 65.10p 69.34p 62.25p 66.35p 314380
30/06/2020 64.00p 64.98p 62.32p 64.51p 143421
29/06/2020 63.88p 63.88p 61.02p 62.50p 712503
26/06/2020 63.18p 63.18p 61.11p 62.36p 314762
25/06/2020 63.02p 63.54p 59.50p 61.39p 253784
24/06/2020 66.00p 66.58p 64.34p 65.45p 242318
23/06/2020 62.20p 65.40p 62.20p 64.39p 122210
22/06/2020 60.04p 62.00p 60.02p 61.74p 111227
19/06/2020 57.82p 60.00p 57.82p 59.57p 48816
18/06/2020 57.98p 57.98p 55.00p 55.87p 32812
17/06/2020 57.98p 57.98p 54.14p 55.66p 33788
16/06/2020 56.98p 57.98p 56.82p 57.59p 35504
15/06/2020 59.00p 59.00p 53.50p 54.59p 202871
12/06/2020 56.00p 59.50p 56.00p 57.12p 32017
11/06/2020 59.00p 59.00p 57.97p 58.59p 88068
10/06/2020 58.94p 58.94p 56.36p 57.63p 37854
09/06/2020 59.92p 59.92p 56.96p 58.15p 135637
08/06/2020 59.98p 59.98p 57.99p 59.26p 28924
05/06/2020 60.02p 60.78p 57.98p 58.66p 156263
04/06/2020 62.90p 62.90p 60.00p 60.43p 93735
03/06/2020 63.26p 63.40p 60.34p 61.82p 377595
02/06/2020 65.00p 65.00p 62.70p 63.14p 160335
01/06/2020 62.50p 64.98p 62.32p 63.92p 171323
29/05/2020 61.14p 62.50p 60.14p 62.25p 45135
28/05/2020 58.60p 61.00p 58.60p 60.27p 84777
27/05/2020 59.00p 59.00p 55.00p 57.46p 282962
26/05/2020 62.00p 62.00p 59.02p 59.24p 99645
25/05/2020 62.98p 62.98p 59.82p 60.00p 15179
22/05/2020 62.98p 62.98p 59.82p 60.00p 15179
21/05/2020 61.38p 62.98p 60.00p 60.54p 143202
20/05/2020 62.98p 62.98p 61.09p 61.88p 53811
19/05/2020 59.00p 61.98p 59.00p 61.39p 56860
18/05/2020 60.00p 61.96p 59.02p 60.42p 574567
15/05/2020 54.20p 59.00p 54.18p 58.37p 164077
14/05/2020 51.00p 55.05p 51.00p 54.15p 1109829
13/05/2020 51.80p 53.98p 51.80p 53.08p 50568
12/05/2020 53.00p 53.00p 50.94p 51.50p 501243
11/05/2020 49.99p 53.27p 49.99p 51.75p 220382
08/05/2020 47.10p 49.94p 47.10p 49.75p 54605
07/05/2020 47.10p 49.94p 47.10p 49.75p 54605
06/05/2020 49.00p 49.00p 47.20p 47.20p 48997
05/05/2020 47.39p 48.95p 47.06p 48.01p 44147
04/05/2020 45.99p 47.39p 44.16p 46.70p 68313
01/05/2020 47.00p 47.12p 43.75p 44.87p 489634
30/04/2020 51.90p 51.90p 47.50p 48.39p 131096
29/04/2020 51.98p 51.98p 49.04p 49.99p 4715
28/04/2020 51.50p 51.50p 48.91p 49.74p 102522
27/04/2020 48.00p 51.82p 48.00p 50.16p 114551
24/04/2020 47.94p 48.00p 46.56p 46.56p 23583
23/04/2020 47.40p 47.94p 45.03p 46.50p 71523
22/04/2020 44.99p 47.50p 44.60p 45.54p 245906
21/04/2020 47.60p 47.60p 43.00p 43.92p 91753
20/04/2020 48.00p 48.00p 45.37p 47.82p 158111
17/04/2020 48.00p 50.98p 47.34p 48.00p 209636
16/04/2020 48.99p 50.48p 48.01p 49.00p 104409
15/04/2020 50.22p 50.22p 47.00p 48.00p 201415
14/04/2020 50.00p 53.00p 50.00p 52.70p 324234
09/04/2020 44.99p 46.00p 43.77p 45.71p 119171
08/04/2020 42.02p 44.26p 42.02p 43.80p 10177
07/04/2020 44.00p 45.00p 43.00p 43.00p 182726
06/04/2020 41.51p 44.00p 41.51p 43.90p 72115
03/04/2020 38.38p 40.48p 38.37p 39.75p 310711
02/04/2020 39.20p 41.39p 39.20p 40.95p 36371
01/04/2020 40.98p 40.98p 39.19p 40.30p 40280
31/03/2020 43.81p 43.82p 40.12p 40.51p 515117
30/03/2020 45.99p 45.99p 44.47p 45.61p 36590
27/03/2020 47.00p 47.99p 44.82p 44.82p 214536
26/03/2020 45.79p 49.85p 45.65p 48.00p 190981
25/03/2020 44.00p 46.39p 42.50p 45.34p 7609023
24/03/2020 37.60p 41.00p 37.60p 40.50p 866845
23/03/2020 34.08p 36.50p 32.58p 36.50p 394454
20/03/2020 38.50p 42.00p 38.50p 38.95p 149989
19/03/2020 37.00p 37.70p 36.18p 37.70p 41949
18/03/2020 38.02p 38.02p 36.22p 36.50p 113230
17/03/2020 32.00p 40.01p 32.00p 38.98p 317068
16/03/2020 33.50p 33.50p 29.50p 30.93p 105381

*Close Price adjusted for both dividends and splits