Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.385	0.385	0.361	0.375	0.375	6,043,955
2023-03-31	0.400	0.435	0.381	0.400	0.400	555,360
2023-03-30	0.375	0.420	0.366	0.400	0.400	6,755,111
2023-03-29	0.400	0.420	0.355	0.375	0.375	1,899,385
2023-03-28	0.400	0.425	0.366	0.400	0.400	4,370,414
2023-03-27	0.450	0.492	0.380	0.400	0.400	4,124,707
2023-03-24	0.460	0.460	0.415	0.450	0.450	2,474,901
2023-03-23	0.509	0.509	0.468	0.475	0.475	2,566,410
2023-03-22	0.525	0.619	0.501	0.525	0.525	27,551,084
2023-03-21	0.450	0.489	0.425	0.450	0.450	151,412
2023-03-20	0.440	0.450	0.440	0.450	0.450	1,963,802
2023-03-17	0.450	0.450	0.418	0.425	0.425	468,330
2023-03-16	0.448	0.448	0.400	0.425	0.425	6,502,592
2023-03-15	0.475	0.475	0.475	0.475	0.475	0
2023-03-14	0.475	0.479	0.475	0.475	0.475	416,286
2023-03-13	0.475	0.480	0.450	0.475	0.475	1,453,914
2023-03-10	0.475	0.475	0.475	0.475	0.475	0
2023-03-09	0.498	0.498	0.468	0.475	0.475	1,402,369
2023-03-08	0.500	0.500	0.482	0.500	0.500	293,486
2023-03-07	0.500	0.500	0.500	0.500	0.500	0
2023-03-06	0.500	0.514	0.481	0.500	0.500	1,085,729
2023-03-03	0.500	0.515	0.500	0.500	0.500	143,787
2023-03-02	0.505	0.505	0.476	0.500	0.500	753,000
2023-03-01	0.495	0.525	0.495	0.525	0.525	4,300,000
2023-02-28	0.475	0.489	0.455	0.475	0.475	161,136
2023-02-27	0.475	0.490	0.456	0.475	0.475	777,777
2023-02-24	0.475	0.475	0.475	0.475	0.475	0
2023-02-23	0.498	0.498	0.472	0.475	0.475	794,724
2023-02-22	0.506	0.506	0.466	0.500	0.500	2,901,258
2023-02-21	0.550	0.575	0.512	0.525	0.525	4,716,869
2023-02-20	0.550	0.600	0.535	0.550	0.550	1,339,970
2023-02-17	0.529	0.570	0.529	0.550	0.550	4,207,619
2023-02-16	0.600	0.612	0.525	0.525	0.525	4,135,482
2023-02-15	0.600	0.620	0.572	0.600	0.600	1,785,327
2023-02-14	0.525	0.630	0.524	0.600	0.600	5,270,890
2023-02-13	0.525	0.525	0.503	0.525	0.525	921,108
2023-02-10	0.525	0.525	0.512	0.525	0.525	600,000
2023-02-09	0.537	0.537	0.517	0.525	0.525	2,815,641
2023-02-08	0.575	0.579	0.550	0.550	0.550	389,531
2023-02-07	0.537	0.575	0.537	0.575	0.575	1,799,435
2023-02-06	0.550	0.550	0.516	0.525	0.525	2,962,861
2023-02-03	0.550	0.649	0.531	0.575	0.575	12,250,207
2023-02-02	0.575	0.592	0.510	0.550	0.550	6,147,818
2023-02-01	0.495	0.695	0.495	0.575	0.575	64,504,122
2023-01-31	0.425	0.440	0.406	0.425	0.425	1,336,887
2023-01-30	0.425	0.425	0.402	0.425	0.425	2,900,000
2023-01-27	0.425	0.426	0.425	0.425	0.425	100,000
2023-01-26	0.415	0.426	0.415	0.425	0.425	1,030,824
2023-01-25	0.390	0.400	0.390	0.400	0.400	2,258,372
2023-01-24	0.375	0.375	0.375	0.375	0.375	0
2023-01-23	0.375	0.398	0.375	0.375	0.375	43,703
2023-01-20	0.375	0.398	0.375	0.375	0.375	25,169
2023-01-19	0.375	0.389	0.368	0.375	0.375	1,774,358
2023-01-18	0.375	0.399	0.371	0.375	0.375	1,404,930
2023-01-17	0.375	0.389	0.375	0.375	0.375	537,019
2023-01-16	0.375	0.400	0.370	0.375	0.375	1,077,531
2023-01-13	0.375	0.390	0.368	0.375	0.375	3,012,244
2023-01-12	0.375	0.390	0.375	0.375	0.375	318,353
2023-01-11	0.375	0.380	0.373	0.375	0.375	3,291,905
2023-01-10	0.375	0.393	0.368	0.375	0.375	2,434,352

← NewerPage 16 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.