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
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
13/03/2020 34.99p 37.19p 33.80p 35.27p 199109
12/03/2020 38.00p 38.00p 32.50p 32.50p 766085
11/03/2020 42.00p 42.00p 38.00p 38.50p 146967
10/03/2020 43.75p 45.00p 42.47p 43.24p 251854
09/03/2020 44.75p 44.75p 42.87p 43.67p 121505
06/03/2020 50.00p 50.56p 48.42p 49.28p 93957
05/03/2020 49.35p 50.58p 49.34p 49.91p 229296
04/03/2020 50.00p 50.00p 47.97p 48.65p 225214
03/03/2020 48.90p 52.96p 48.67p 52.07p 201934
02/03/2020 48.95p 48.96p 46.75p 48.10p 386298
28/02/2020 53.94p 53.94p 47.40p 47.75p 853813
27/02/2020 57.08p 59.38p 55.98p 57.20p 190135
26/02/2020 60.00p 60.00p 55.66p 58.15p 423533
25/02/2020 62.80p 63.25p 60.82p 62.00p 686910
24/02/2020 64.00p 67.83p 63.02p 66.73p 429275
21/02/2020 60.04p 63.60p 60.04p 63.33p 554631
20/02/2020 59.40p 62.56p 59.40p 62.31p 401125
19/02/2020 59.00p 59.00p 56.48p 57.88p 453810
18/02/2020 58.38p 58.40p 57.22p 57.60p 136364
17/02/2020 57.04p 57.53p 57.12p 57.53p 26754
14/02/2020 57.04p 57.98p 56.60p 57.24p 87196
13/02/2020 58.50p 58.94p 58.10p 58.26p 113926
12/02/2020 58.98p 58.98p 57.90p 58.49p 37522
11/02/2020 58.98p 58.98p 57.62p 57.99p 137486
10/02/2020 57.98p 59.00p 57.98p 59.00p 72212
07/02/2020 56.98p 57.10p 55.90p 56.68p 460452
06/02/2020 55.50p 56.36p 54.50p 56.10p 294565
05/02/2020 56.20p 56.91p 54.46p 54.75p 770428
04/02/2020 58.30p 58.62p 57.36p 57.36p 115920
03/02/2020 58.52p 60.67p 57.98p 58.50p 343959
31/01/2020 59.58p 61.89p 59.50p 61.05p 46846
30/01/2020 60.10p 60.46p 58.65p 59.25p 97098
29/01/2020 62.00p 63.00p 59.52p 60.08p 93130
28/01/2020 62.00p 62.00p 60.07p 61.34p 109317
27/01/2020 60.42p 61.61p 60.00p 61.25p 240500
24/01/2020 60.80p 61.66p 60.20p 61.66p 372309
23/01/2020 62.98p 63.32p 61.32p 62.60p 234396
22/01/2020 61.00p 61.21p 60.00p 61.14p 305775
21/01/2020 62.04p 63.00p 59.24p 59.90p 380842
20/01/2020 64.00p 64.68p 62.22p 64.10p 529212
17/01/2020 64.00p 65.85p 63.05p 64.91p 422530
16/01/2020 61.52p 62.73p 61.52p 62.60p 65767
15/01/2020 62.52p 63.54p 62.00p 62.77p 88669
14/01/2020 64.34p 64.34p 62.00p 62.69p 186937
13/01/2020 60.30p 64.00p 60.20p 63.43p 454497
10/01/2020 59.56p 60.91p 58.55p 59.32p 184293
09/01/2020 63.50p 64.33p 62.02p 62.65p 68865
08/01/2020 66.50p 67.28p 64.32p 64.52p 168217
07/01/2020 67.04p 67.04p 64.20p 65.54p 534300
06/01/2020 70.00p 72.15p 67.50p 68.03p 432220
03/01/2020 70.50p 72.29p 68.82p 69.50p 235080
02/01/2020 69.00p 70.48p 66.62p 69.01p 156636
31/12/2019 68.00p 70.97p 69.26p 69.26p 26996
30/12/2019 68.00p 70.95p 66.24p 69.01p 265782
27/12/2019 65.90p 68.00p 65.85p 66.50p 80462
24/12/2019 61.00p 64.95p 61.00p 62.51p 17740
23/12/2019 59.00p 61.20p 58.95p 60.11p 58038
20/12/2019 58.72p 58.83p 57.70p 58.25p 20446
19/12/2019 59.18p 59.18p 56.93p 57.50p 209007
18/12/2019 59.00p 61.68p 59.00p 59.16p 10446
17/12/2019 59.02p 59.80p 58.09p 58.51p 193081
16/12/2019 59.02p 60.34p 58.76p 59.27p 143992
13/12/2019 60.06p 62.50p 59.59p 61.86p 77133
12/12/2019 62.02p 64.00p 60.22p 63.11p 102899
11/12/2019 61.30p 61.32p 59.73p 60.67p 11210
10/12/2019 61.00p 61.00p 59.74p 60.24p 63718
09/12/2019 63.00p 63.00p 61.46p 62.10p 37306
06/12/2019 63.00p 65.68p 62.70p 64.49p 24988
05/12/2019 64.52p 66.93p 63.69p 64.62p 155481
04/12/2019 60.50p 61.74p 60.01p 61.74p 10018
03/12/2019 60.50p 62.98p 60.50p 61.74p 76577
02/12/2019 61.50p 61.74p 59.60p 60.54p 121924
29/11/2019 62.02p 62.46p 61.73p 62.24p 37759
28/11/2019 61.86p 62.09p 60.59p 62.09p 16555
27/11/2019 58.70p 61.79p 60.25p 60.93p 3216916
26/11/2019 58.70p 61.11p 57.93p 59.11p 90722
25/11/2019 62.00p 62.23p 57.74p 57.74p 140069
22/11/2019 58.02p 60.79p 58.30p 58.30p 3290
21/11/2019 58.02p 61.06p 59.69p 59.69p 335
20/11/2019 58.02p 59.98p 57.50p 57.69p 56223
19/11/2019 58.62p 59.90p 57.74p 59.49p 469788
18/11/2019 63.00p 63.95p 59.00p 59.24p 141935
15/11/2019 62.50p 64.08p 61.79p 62.76p 1975
14/11/2019 62.50p 65.00p 61.25p 61.25p 70520
13/11/2019 61.00p 62.45p 61.07p 61.81p 5404
12/11/2019 61.00p 62.00p 60.79p 60.79p 56089
11/11/2019 62.00p 62.95p 60.40p 60.40p 112440
08/11/2019 63.16p 63.16p 59.82p 60.50p 231378
07/11/2019 65.06p 66.10p 64.73p 64.73p 37074
06/11/2019 65.28p 65.78p 65.25p 65.78p 29340
05/11/2019 65.00p 66.16p 64.48p 64.50p 248516
04/11/2019 66.86p 68.78p 66.52p 67.37p 161199
01/11/2019 66.50p 66.85p 65.00p 65.00p 158735
31/10/2019 65.40p 66.75p 65.18p 66.49p 107935
30/10/2019 66.00p 67.68p 65.00p 65.00p 248496
29/10/2019 71.00p 71.00p 66.00p 66.00p 493286
28/10/2019 72.00p 72.00p 67.92p 68.00p 81574
25/10/2019 69.04p 72.98p 69.04p 72.76p 167808
24/10/2019 66.00p 67.00p 62.11p 65.01p 24353
23/10/2019 62.00p 63.01p 62.31p 63.01p 0
22/10/2019 62.00p 62.93p 61.71p 62.31p 25980
21/10/2019 64.00p 64.90p 61.04p 61.50p 39003
18/10/2019 63.84p 64.00p 62.50p 62.50p 73176
17/10/2019 65.02p 66.00p 64.03p 64.03p 81143
16/10/2019 66.00p 68.00p 65.95p 66.50p 159588
15/10/2019 67.71p 67.71p 65.16p 65.50p 8199
14/10/2019 66.00p 66.90p 64.00p 65.50p 87469
11/10/2019 70.10p 70.10p 67.00p 68.19p 212433
10/10/2019 72.00p 72.00p 70.06p 70.11p 103868
09/10/2019 75.04p 76.00p 67.32p 74.50p 358646
08/10/2019 79.00p 79.90p 78.01p 78.01p 9749
07/10/2019 78.70p 78.90p 76.56p 77.01p 8883
04/10/2019 78.00p 78.88p 76.69p 77.78p 69161
03/10/2019 76.00p 77.90p 76.00p 76.00p 16292
02/10/2019 77.00p 77.54p 76.75p 76.75p 55442
01/10/2019 74.68p 77.09p 72.68p 76.27p 481774
30/09/2019 78.22p 78.22p 75.10p 75.60p 53909
27/09/2019 80.00p 81.76p 78.24p 79.20p 21641
26/09/2019 82.78p 84.00p 82.00p 83.00p 28494
25/09/2019 82.00p 83.98p 82.00p 82.99p 21349
24/09/2019 85.00p 86.74p 85.00p 85.00p 2887
23/09/2019 86.00p 86.88p 86.00p 86.49p 44209
20/09/2019 89.56p 89.56p 87.99p 87.99p 12917
19/09/2019 89.00p 89.50p 86.50p 87.99p 80891
18/09/2019 85.00p 92.90p 85.00p 89.49p 164013
17/09/2019 84.98p 85.00p 84.00p 84.75p 122006
16/09/2019 82.60p 84.90p 82.50p 84.80p 179518
13/09/2019 82.40p 83.75p 81.00p 81.31p 88185
12/09/2019 82.00p 84.11p 81.48p 84.03p 142216
11/09/2019 82.50p 82.50p 78.86p 81.19p 52200
10/09/2019 82.62p 83.96p 82.60p 82.90p 57041
09/09/2019 84.23p 87.75p 84.23p 85.31p 4048
06/09/2019 88.00p 88.00p 86.50p 86.50p 2800
05/09/2019 88.02p 88.02p 85.40p 86.00p 73384
04/09/2019 91.44p 91.97p 89.00p 90.00p 95269
03/09/2019 93.98p 96.24p 92.73p 96.24p 72170
02/09/2019 93.00p 93.82p 88.05p 90.37p 51667
30/08/2019 91.22p 94.50p 90.05p 91.99p 26367
29/08/2019 93.00p 97.00p 93.00p 94.61p 10367
28/08/2019 98.00p 98.00p 93.70p 98.00p 16439
27/08/2019 94.50p 96.20p 91.60p 93.00p 98877
23/08/2019 88.00p 93.00p 86.00p 90.40p 177472
22/08/2019 92.50p 92.56p 88.50p 89.00p 474119
21/08/2019 93.20p 93.20p 91.00p 92.00p 19106
20/08/2019 96.02p 99.20p 94.50p 95.34p 58832
19/08/2019 98.00p 98.53p 96.15p 96.15p 131059
16/08/2019 104.00p 104.00p 96.62p 99.00p 125374
15/08/2019 102.05p 105.00p 100.00p 105.00p 9893747
14/08/2019 104.00p 106.00p 102.05p 103.00p 75376
13/08/2019 107.00p 108.90p 102.50p 104.25p 58194
12/08/2019 110.20p 110.20p 107.50p 108.00p 4132
09/08/2019 115.00p 116.20p 107.05p 109.50p 124712
08/08/2019 119.00p 119.50p 112.00p 113.00p 39684
07/08/2019 110.00p 119.00p 110.00p 117.00p 195446
06/08/2019 108.00p 109.00p 106.00p 106.00p 73092
05/08/2019 105.00p 108.55p 105.00p 108.00p 266803
02/08/2019 100.00p 104.00p 97.75p 103.00p 65568
01/08/2019 95.50p 96.93p 95.50p 96.75p 5515
31/07/2019 99.98p 99.98p 97.50p 97.50p 23302
30/07/2019 100.05p 102.81p 98.50p 99.25p 50087
29/07/2019 99.00p 104.26p 98.42p 100.01p 7958
26/07/2019 102.00p 99.00p 98.50p 98.50p 0
25/07/2019 102.00p 102.00p 99.00p 99.00p 300
24/07/2019 99.00p 100.00p 98.50p 98.50p 20000
23/07/2019 98.00p 102.00p 97.00p 101.50p 158389
22/07/2019 100.00p 103.00p 100.00p 101.50p 92438
19/07/2019 96.00p 100.00p 96.00p 97.00p 30196
18/07/2019 90.00p 94.00p 90.00p 92.00p 38220
17/07/2019 87.00p 90.00p 87.00p 88.00p 39145
16/07/2019 87.00p 87.00p 85.50p 85.50p 2849
15/07/2019 84.00p 86.00p 84.00p 84.50p 25000
12/07/2019 82.00p 82.00p 81.40p 81.50p 32904
11/07/2019 82.50p 85.00p 82.50p 83.75p 21488
10/07/2019 78.00p 78.00p 78.00p 78.00p 17595
09/07/2019 77.98p 76.50p 75.75p 75.75p 0
08/07/2019 77.98p 77.98p 76.50p 76.50p 250
05/07/2019 77.00p 77.00p 73.63p 75.00p 12965

*Close Price adjusted for both dividends and splits