Rome Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.325	0.350	0.325	0.325	0.325	12,879,442
2023-09-25	0.325	0.340	0.325	0.325	0.325	25,897
2023-09-22	0.325	0.343	0.310	0.325	0.325	953,432
2023-09-21	0.325	0.325	0.325	0.325	0.325	0
2023-09-20	0.325	0.350	0.315	0.325	0.325	4,013,589
2023-09-19	0.325	0.350	0.325	0.325	0.325	580,857
2023-09-18	0.325	0.350	0.325	0.325	0.325	3,719,891
2023-09-15	0.325	0.350	0.325	0.325	0.325	2,616,053
2023-09-14	0.363	0.363	0.320	0.325	0.325	5,374,025
2023-09-13	0.375	0.378	0.363	0.375	0.375	4,146,976
2023-09-12	0.424	0.424	0.367	0.375	0.375	2,652,447
2023-09-11	0.425	0.425	0.398	0.425	0.425	6,848,610
2023-09-08	0.475	0.475	0.451	0.475	0.475	2,273,338
2023-09-07	0.475	0.475	0.450	0.475	0.475	1,504,771
2023-09-06	0.475	0.475	0.451	0.475	0.475	6,296,477
2023-09-05	0.475	0.500	0.455	0.475	0.475	8,359,960
2023-09-04	0.525	0.550	0.410	0.475	0.475	16,349,623
2023-09-01	0.650	0.749	0.585	0.670	0.670	18,263,790
2023-08-31	0.625	0.640	0.618	0.625	0.625	2,519,881
2023-08-30	0.625	0.625	0.600	0.625	0.625	1,790,083
2023-08-29	0.625	0.650	0.625	0.625	0.625	95,830
2023-08-25	0.669	0.669	0.605	0.625	0.625	4,509,629
2023-08-24	0.675	0.675	0.651	0.675	0.675	178,514
2023-08-23	0.675	0.695	0.650	0.675	0.675	2,312,506
2023-08-22	0.695	0.695	0.651	0.675	0.675	1,651,637
2023-08-21	0.745	0.745	0.663	0.700	0.700	2,677,326
2023-08-18	0.650	0.795	0.621	0.750	0.750	8,472,180
2023-08-17	0.600	0.690	0.600	0.650	0.650	2,640,592
2023-08-16	0.600	0.690	0.562	0.600	0.600	3,541,220
2023-08-15	0.550	0.600	0.550	0.550	0.550	1,718,383
2023-08-14	0.526	0.575	0.526	0.550	0.550	1,342,277
2023-08-11	0.525	0.550	0.525	0.525	0.525	631,023
2023-08-10	0.525	0.526	0.525	0.525	0.525	812,117
2023-08-09	0.525	0.550	0.525	0.525	0.525	4,155,289
2023-08-08	0.525	0.537	0.500	0.525	0.525	859,877
2023-08-07	0.425	0.600	0.415	0.525	0.525	15,427,184
2023-08-04	0.425	0.450	0.410	0.425	0.425	2,000,000
2023-08-03	0.425	0.495	0.413	0.425	0.425	2,976,885
2023-08-02	0.400	0.450	0.400	0.425	0.425	1,753,724
2023-08-01	0.400	0.400	0.365	0.400	0.400	772,043
2023-07-31	0.400	0.440	0.370	0.400	0.400	7,482,991
2023-07-28	0.350	0.418	0.350	0.375	0.375	2,797,290
2023-07-27	0.310	0.340	0.310	0.325	0.325	1,736,555
2023-07-26	0.355	0.355	0.300	0.300	0.300	5,192,157
2023-07-25	0.375	0.375	0.375	0.375	0.375	0
2023-07-24	0.375	0.375	0.350	0.375	0.375	252,500
2023-07-21	0.375	0.375	0.350	0.375	0.375	950,000
2023-07-20	0.375	0.375	0.375	0.375	0.375	0
2023-07-19	0.375	0.375	0.375	0.375	0.375	205,201
2023-07-18	0.375	0.375	0.375	0.375	0.375	0
2023-07-17	0.375	0.375	0.350	0.375	0.375	5,300
2023-07-14	0.375	0.375	0.375	0.375	0.375	0
2023-07-13	0.375	0.378	0.375	0.375	0.375	66,138
2023-07-12	0.379	0.379	0.350	0.375	0.375	85,675
2023-07-11	0.375	0.375	0.350	0.375	0.375	36,648
2023-07-10	0.375	0.379	0.375	0.375	0.375	105,568
2023-07-07	0.375	0.375	0.350	0.375	0.375	594,227
2023-07-06	0.375	0.400	0.355	0.375	0.375	1,739,388
2023-07-05	0.375	0.398	0.375	0.375	0.375	2,065,000
2023-07-04	0.375	0.380	0.350	0.375	0.375	4,015,553

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.