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
12/08/2022 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
11/07/2022 14.05p 15.45p 13.50p 14.00p 8689
08/07/2022 14.05p 15.40p 13.50p 14.45p 55789
07/07/2022 15.00p 16.00p 14.05p 15.03p 44399
06/07/2022 14.10p 16.00p 15.03p 15.03p 3321
05/07/2022 14.10p 15.15p 14.10p 15.05p 112706
04/07/2022 13.05p 13.75p 12.93p 12.93p 36
01/07/2022 13.05p 13.50p 12.00p 12.50p 80468
30/06/2022 13.05p 13.80p 13.00p 13.40p 38307
29/06/2022 14.23p 14.23p 13.58p 13.58p 2766
28/06/2022 13.95p 14.23p 13.67p 14.23p 134155
27/06/2022 12.95p 13.95p 12.81p 13.38p 12057
24/06/2022 13.05p 13.47p 12.05p 13.47p 458
23/06/2022 13.05p 14.50p 12.19p 13.23p 320015
22/06/2022 14.50p 14.80p 14.03p 14.03p 67506
21/06/2022 14.50p 14.95p 13.40p 13.68p 51099
20/06/2022 14.50p 14.50p 13.68p 13.68p 39062
17/06/2022 15.00p 15.85p 14.41p 14.70p 52536
16/06/2022 15.50p 16.70p 15.30p 15.83p 164104
15/06/2022 14.50p 14.45p 14.33p 14.33p 37939
14/06/2022 14.50p 14.80p 14.05p 14.23p 9112
13/06/2022 14.60p 14.65p 14.50p 14.52p 53614
10/06/2022 15.00p 15.10p 14.75p 14.83p 74810
09/06/2022 15.80p 16.45p 15.24p 15.30p 34082
08/06/2022 15.80p 15.90p 14.87p 15.90p 175412
07/06/2022 15.55p 16.25p 15.05p 15.58p 55819
06/06/2022 16.25p 17.45p 15.80p 15.98p 10827
03/06/2022 16.00p 16.10p 15.72p 15.90p 46394
02/06/2022 16.00p 16.10p 15.72p 15.90p 46394
01/06/2022 16.00p 16.10p 15.72p 15.90p 46394
31/05/2022 15.60p 16.25p 15.50p 15.70p 22411
30/05/2022 16.00p 16.40p 16.00p 16.10p 55088
27/05/2022 16.05p 16.30p 15.70p 16.20p 191102
26/05/2022 17.00p 17.11p 16.05p 16.58p 122177
25/05/2022 17.45p 18.13p 17.28p 18.13p 850
24/05/2022 17.80p 17.85p 17.80p 17.85p 27471
23/05/2022 18.15p 18.57p 17.30p 18.22p 282352
20/05/2022 17.75p 18.39p 17.26p 17.52p 138595
19/05/2022 17.95p 18.00p 17.30p 17.35p 160204
18/05/2022 16.05p 17.40p 16.05p 16.65p 140105
17/05/2022 17.45p 16.98p 16.85p 16.85p 0
16/05/2022 17.45p 17.95p 16.98p 16.98p 166
13/05/2022 17.45p 17.45p 16.90p 17.35p 131994
12/05/2022 16.55p 16.55p 15.55p 16.40p 45253
11/05/2022 17.75p 17.75p 17.05p 17.43p 14800
10/05/2022 16.85p 17.95p 16.85p 17.40p 10900
09/05/2022 18.95p 18.95p 18.00p 18.10p 17985
06/05/2022 18.95p 19.00p 18.00p 18.48p 39793
05/05/2022 18.05p 19.95p 18.61p 19.28p 42923
04/05/2022 18.05p 18.75p 18.05p 18.55p 17021
03/05/2022 19.20p 19.77p 19.08p 19.37p 143970
02/05/2022 20.00p 20.90p 19.25p 19.65p 34094
29/04/2022 20.00p 20.90p 19.25p 19.65p 34094
28/04/2022 18.05p 19.95p 19.33p 19.33p 51599
27/04/2022 18.05p 19.45p 18.00p 18.73p 15350
26/04/2022 19.00p 19.80p 18.50p 19.30p 71662
25/04/2022 20.00p 20.90p 18.70p 19.30p 146121
22/04/2022 20.60p 20.95p 20.50p 20.95p 16089
21/04/2022 21.30p 21.70p 20.50p 20.80p 80658
20/04/2022 22.00p 22.00p 20.72p 21.30p 60902
19/04/2022 23.00p 23.34p 20.50p 21.25p 168967
18/04/2022 22.50p 23.41p 21.92p 22.40p 182295
15/04/2022 22.50p 23.41p 21.92p 22.40p 182295
14/04/2022 22.50p 23.41p 21.92p 22.40p 182295
13/04/2022 20.00p 22.00p 19.15p 21.60p 293123
12/04/2022 18.95p 19.50p 18.53p 18.53p 193612
11/04/2022 19.25p 19.25p 16.53p 18.28p 330328
08/04/2022 18.05p 18.81p 17.55p 18.40p 2825
07/04/2022 18.05p 19.25p 17.55p 18.40p 39792
06/04/2022 18.05p 18.35p 18.00p 18.20p 80129
05/04/2022 19.00p 18.97p 18.35p 18.75p 5013
04/04/2022 19.00p 19.50p 18.19p 18.33p 309182
01/04/2022 18.25p 18.80p 18.25p 18.48p 92950
31/03/2022 18.45p 18.78p 18.75p 18.75p 0
30/03/2022 18.45p 19.50p 18.05p 18.78p 104957
29/03/2022 18.45p 18.45p 18.05p 18.43p 122993
28/03/2022 19.95p 19.95p 17.84p 18.25p 214245
25/03/2022 19.65p 19.65p 18.05p 19.02p 182597
24/03/2022 19.95p 19.95p 19.15p 19.15p 2465
23/03/2022 19.95p 19.15p 18.35p 19.15p 1816
22/03/2022 19.95p 19.95p 18.60p 19.45p 15101
21/03/2022 19.95p 19.95p 18.25p 19.05p 48867
18/03/2022 19.10p 19.95p 18.78p 19.15p 426971
17/03/2022 18.35p 19.00p 18.35p 18.73p 17154
16/03/2022 19.90p 19.90p 18.05p 18.60p 92541
15/03/2022 18.95p 18.47p 18.00p 18.25p 175193
14/03/2022 18.95p 19.50p 17.55p 19.23p 214438
11/03/2022 17.55p 18.95p 17.55p 18.25p 17139
10/03/2022 17.55p 18.78p 17.50p 18.25p 33075
09/03/2022 18.00p 19.00p 17.05p 18.25p 34366
08/03/2022 18.45p 18.45p 17.39p 17.95p 331454
07/03/2022 16.75p 18.90p 16.60p 18.45p 648407
04/03/2022 15.00p 15.20p 14.40p 14.95p 138962
03/03/2022 13.60p 14.95p 13.60p 14.10p 71460
02/03/2022 13.65p 14.78p 13.65p 14.23p 37851
01/03/2022 14.00p 14.93p 14.00p 14.52p 25400
28/02/2022 13.30p 14.60p 13.30p 14.23p 107357
25/02/2022 14.70p 14.85p 13.20p 13.28p 388234
24/02/2022 15.00p 15.95p 14.00p 14.70p 489646
23/02/2022 14.55p 16.00p 14.55p 14.65p 39356
22/02/2022 15.00p 16.50p 14.50p 15.38p 18998
21/02/2022 15.40p 16.55p 15.05p 15.53p 92545
18/02/2022 17.00p 17.00p 15.50p 15.60p 93182
17/02/2022 17.60p 17.75p 16.35p 16.93p 255405
16/02/2022 17.00p 17.00p 15.55p 16.15p 70652
15/02/2022 14.55p 17.00p 15.25p 16.02p 15490
14/02/2022 14.55p 17.00p 15.80p 15.80p 80
11/02/2022 14.55p 16.17p 14.55p 15.40p 16780
10/02/2022 15.10p 15.93p 15.10p 15.93p 455
09/02/2022 15.45p 16.75p 15.05p 16.75p 168087
08/02/2022 14.50p 15.45p 14.30p 15.45p 89411
07/02/2022 14.55p 16.85p 14.50p 14.68p 15022
04/02/2022 15.00p 15.40p 15.40p 15.40p 0
03/02/2022 15.00p 16.80p 14.55p 15.40p 1205
02/02/2022 15.00p 15.85p 14.55p 15.30p 46572
01/02/2022 14.90p 16.85p 14.80p 14.80p 10244
31/01/2022 14.90p 16.34p 14.65p 15.63p 21432
28/01/2022 15.65p 16.95p 15.00p 15.25p 22733
27/01/2022 15.55p 16.19p 14.55p 15.53p 85784
26/01/2022 16.05p 16.45p 15.99p 16.05p 108499
25/01/2022 16.20p 17.20p 15.65p 16.00p 48877
24/01/2022 18.00p 18.05p 16.15p 16.15p 265898
21/01/2022 19.00p 19.30p 18.65p 18.65p 21317
20/01/2022 19.95p 20.00p 19.05p 19.05p 31065
19/01/2022 18.05p 19.55p 18.05p 18.93p 4297
18/01/2022 18.00p 18.10p 18.00p 18.10p 6780
17/01/2022 18.55p 19.85p 18.23p 18.33p 199
14/01/2022 18.55p 19.45p 18.30p 18.30p 54907
13/01/2022 19.10p 19.69p 19.10p 19.25p 111876
12/01/2022 18.95p 19.05p 18.50p 18.50p 111763
10/01/2022 17.55p 18.35p 17.50p 17.70p 62045
07/01/2022 18.50p 19.45p 18.20p 18.20p 57341
06/01/2022 19.05p 19.95p 18.93p 19.08p 59855
05/01/2022 19.20p 19.85p 19.15p 19.15p 6175
04/01/2022 19.95p 20.80p 19.05p 20.00p 44691
03/01/2022 19.85p 21.00p 19.72p 20.38p 36871
31/12/2021 19.85p 21.00p 19.72p 20.38p 36871
30/12/2021 19.05p 19.90p 19.00p 19.00p 12211
29/12/2021 19.35p 19.90p 19.35p 19.58p 18705
28/12/2021 20.00p 20.50p 19.05p 19.58p 20048
27/12/2021 20.00p 20.50p 19.05p 19.58p 20048
24/12/2021 20.00p 20.50p 19.05p 19.58p 20048
23/12/2021 20.80p 21.00p 19.05p 20.03p 11835
22/12/2021 20.30p 20.90p 18.91p 19.93p 65099
21/12/2021 20.30p 20.05p 20.00p 20.05p 4989
20/12/2021 20.30p 20.30p 19.15p 20.18p 44158
17/12/2021 19.95p 20.50p 19.95p 20.10p 124700
16/12/2021 19.00p 19.55p 18.05p 18.15p 64627
15/12/2021 18.90p 19.70p 18.78p 18.78p 42736
14/12/2021 19.00p 19.85p 18.15p 19.00p 14123
14/12/2021 19.00p 19.85p 18.15p 19.00p 14123
13/12/2021 19.05p 19.50p 19.40p 19.40p 0
10/12/2021 19.05p 19.95p 19.05p 19.50p 1567
09/12/2021 18.85p 19.65p 18.00p 19.18p 3538
08/12/2021 18.85p 19.95p 18.75p 18.75p 46983
07/12/2021 18.10p 19.13p 18.10p 19.13p 55172
06/12/2021 18.50p 18.85p 18.48p 18.48p 3347
03/12/2021 18.50p 18.95p 18.30p 18.63p 83656
02/12/2021 18.65p 19.90p 18.20p 18.20p 117385
01/12/2021 19.05p 19.15p 18.98p 18.98p 0
30/11/2021 19.05p 20.02p 18.35p 19.15p 216559
29/11/2021 20.00p 20.10p 19.45p 19.70p 65595
26/11/2021 19.65p 19.95p 19.10p 19.37p 62262
25/11/2021 20.00p 20.60p 19.55p 20.25p 80732
24/11/2021 21.10p 21.90p 20.30p 20.60p 43731
23/11/2021 21.30p 21.90p 21.00p 21.15p 152025
22/11/2021 22.30p 23.70p 21.50p 21.50p 157361
19/11/2021 23.50p 23.60p 22.40p 23.05p 51939
18/11/2021 23.10p 23.80p 22.90p 22.95p 43518
17/11/2021 24.20p 24.21p 22.60p 22.90p 100750
16/11/2021 24.40p 24.60p 23.45p 23.45p 131528
15/11/2021 25.60p 25.60p 24.50p 24.65p 232317
12/11/2021 24.60p 24.80p 24.40p 24.45p 36046
11/11/2021 24.50p 26.00p 24.20p 25.10p 328324
10/11/2021 24.00p 24.40p 23.60p 23.60p 95917
09/11/2021 23.60p 23.80p 23.30p 23.30p 55885
08/11/2021 23.00p 24.00p 22.80p 23.50p 58770

*Close Price adjusted for both dividends and splits