Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.375	0.375	0.353	0.375	0.375	305,068
2023-06-30	0.375	0.375	0.353	0.375	0.375	204,500
2023-06-29	0.400	0.400	0.350	0.375	0.375	9,135,897
2023-06-28	0.425	0.425	0.400	0.425	0.425	1,603,391
2023-06-27	0.450	0.450	0.438	0.450	0.450	1,037,020
2023-06-26	0.450	0.450	0.436	0.450	0.450	750,000
2023-06-23	0.450	0.450	0.450	0.450	0.450	0
2023-06-22	0.450	0.480	0.430	0.450	0.450	1,505,280
2023-06-21	0.450	0.469	0.431	0.450	0.450	380,010
2023-06-20	0.450	0.500	0.431	0.450	0.450	7,401
2023-06-19	0.450	0.450	0.450	0.450	0.450	0
2023-06-16	0.450	0.450	0.431	0.450	0.450	288,123
2023-06-15	0.450	0.469	0.427	0.450	0.450	737,984
2023-06-14	0.447	0.450	0.447	0.450	0.450	550,000
2023-06-13	0.425	0.425	0.421	0.425	0.425	669,444
2023-06-12	0.400	0.450	0.400	0.450	0.450	3,624,394
2023-06-09	0.425	0.450	0.375	0.375	0.375	9,351,378
2023-06-08	0.425	0.425	0.425	0.425	0.425	0
2023-06-07	0.425	0.430	0.400	0.425	0.425	3,643,101
2023-06-06	0.425	0.440	0.402	0.425	0.425	1,616,984
2023-06-05	0.425	0.425	0.405	0.425	0.425	623,411
2023-06-02	0.425	0.425	0.403	0.425	0.425	3,089,541
2023-06-01	0.425	0.427	0.413	0.425	0.425	1,359,313
2023-05-31	0.450	0.450	0.425	0.425	0.425	3,240,292
2023-05-30	0.475	0.480	0.435	0.450	0.450	5,040,152
2023-05-26	0.475	0.500	0.468	0.475	0.475	16,000
2023-05-25	0.508	0.508	0.458	0.475	0.475	2,982,552
2023-05-24	0.525	0.525	0.485	0.525	0.525	4,055,644
2023-05-23	0.500	0.525	0.484	0.525	0.525	3,824,299
2023-05-22	0.500	0.600	0.470	0.490	0.490	16,416,564
2023-05-19	0.500	0.500	0.500	0.500	0.500	0
2023-05-18	0.500	0.520	0.465	0.500	0.500	141,234
2023-05-17	0.525	0.540	0.470	0.500	0.500	1,850,000
2023-05-16	0.525	0.525	0.500	0.525	0.525	1,664,261
2023-05-15	0.547	0.547	0.515	0.525	0.525	1,702,007
2023-05-12	0.548	0.645	0.548	0.550	0.550	15,357,226
2023-05-11	0.500	0.520	0.481	0.500	0.500	151,170
2023-05-10	0.500	0.520	0.500	0.500	0.500	213,777
2023-05-09	0.500	0.500	0.455	0.500	0.500	42,396
2023-05-05	0.500	0.500	0.500	0.500	0.500	0
2023-05-04	0.500	0.500	0.470	0.500	0.500	890,829
2023-05-03	0.500	0.521	0.500	0.500	0.500	80,000
2023-05-02	0.500	0.500	0.476	0.500	0.500	68,580
2023-04-28	0.500	0.522	0.470	0.500	0.500	2,809,995
2023-04-27	0.500	0.545	0.455	0.500	0.500	76,294
2023-04-26	0.500	0.540	0.466	0.500	0.500	1,634,255
2023-04-25	0.500	0.530	0.500	0.500	0.500	223,114
2023-04-24	0.460	0.520	0.460	0.500	0.500	3,666,693
2023-04-21	0.400	0.489	0.385	0.450	0.450	3,468,714
2023-04-20	0.400	0.450	0.376	0.400	0.400	1,706,984
2023-04-19	0.400	0.428	0.372	0.400	0.400	548,200
2023-04-18	0.400	0.417	0.400	0.400	0.400	59,126
2023-04-17	0.400	0.400	0.400	0.400	0.400	0
2023-04-14	0.400	0.414	0.355	0.400	0.400	501,633
2023-04-13	0.400	0.417	0.391	0.400	0.400	667,876
2023-04-12	0.400	0.428	0.369	0.400	0.400	2,981,614
2023-04-11	0.400	0.411	0.365	0.400	0.400	1,876,587
2023-04-06	0.400	0.420	0.400	0.400	0.400	658,573
2023-04-05	0.390	0.400	0.390	0.400	0.400	2,000,000
2023-04-04	0.375	0.390	0.353	0.375	0.375	2,202,877

← NewerPage 15 of 22 · 1,262 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.