Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.375	0.375	0.368	0.375	0.375	200,000
2023-01-06	0.375	0.400	0.375	0.375	0.375	980,100
2023-01-05	0.375	0.400	0.366	0.375	0.375	3,750,636
2023-01-04	0.450	0.450	0.353	0.375	0.375	10,199,955
2023-01-03	0.475	0.500	0.450	0.475	0.475	2,307,340
2022-12-30	0.475	0.475	0.450	0.475	0.475	722,909
2022-12-29	0.500	0.500	0.450	0.475	0.475	3,120,000
2022-12-28	0.525	0.535	0.500	0.525	0.525	532,167
2022-12-23	0.525	0.525	0.500	0.525	0.525	700,000
2022-12-22	0.525	0.539	0.525	0.525	0.525	1,100,000
2022-12-21	0.525	0.525	0.501	0.525	0.525	100,000
2022-12-20	0.525	0.539	0.501	0.525	0.525	47,046
2022-12-19	0.525	0.550	0.525	0.525	0.525	449,919
2022-12-16	0.525	0.550	0.525	0.525	0.525	300,000
2022-12-15	0.525	0.525	0.525	0.525	0.525	0
2022-12-14	0.525	0.540	0.525	0.525	0.525	100,000
2022-12-13	0.525	0.529	0.500	0.525	0.525	2,320,839
2022-12-12	0.550	0.550	0.525	0.525	0.525	258,334
2022-12-09	0.575	0.600	0.525	0.575	0.575	4,511,694
2022-12-08	0.575	0.589	0.575	0.575	0.575	401,697
2022-12-07	0.575	0.575	0.575	0.575	0.575	0
2022-12-06	0.575	0.575	0.550	0.575	0.575	7,000,000
2022-12-05	0.575	0.590	0.575	0.575	0.575	200,000
2022-12-02	0.575	0.575	0.550	0.575	0.575	2,911,500
2022-12-01	0.598	0.598	0.575	0.575	0.575	1,137,543
2022-11-30	0.600	0.600	0.600	0.600	0.600	0
2022-11-29	0.600	0.600	0.585	0.600	0.600	50,500
2022-11-28	0.600	0.610	0.585	0.600	0.600	400,483
2022-11-25	0.600	0.600	0.585	0.600	0.600	1,067,688
2022-11-24	0.600	0.600	0.600	0.600	0.600	0
2022-11-23	0.600	0.600	0.585	0.600	0.600	101,795
2022-11-22	0.600	0.600	0.585	0.600	0.600	4,000
2022-11-21	0.600	0.615	0.585	0.600	0.600	41,500
2022-11-18	0.600	0.650	0.585	0.600	0.600	2,000,577
2022-11-17	0.600	0.615	0.585	0.600	0.600	244,534
2022-11-16	0.600	0.600	0.581	0.600	0.600	1,796,073
2022-11-15	0.600	0.650	0.600	0.600	0.600	6,116,407
2022-11-14	0.578	0.602	0.578	0.600	0.600	1,857,597
2022-11-11	0.585	0.585	0.558	0.575	0.575	481,848
2022-11-10	0.575	0.575	0.575	0.575	0.575	0
2022-11-09	0.575	0.575	0.558	0.575	0.575	13,899
2022-11-08	0.575	0.575	0.575	0.575	0.575	0
2022-11-07	0.575	0.598	0.550	0.575	0.575	6,300,418
2022-11-04	0.575	0.595	0.566	0.575	0.575	1,241,495
2022-11-03	0.575	0.575	0.575	0.575	0.575	0
2022-11-02	0.575	0.600	0.575	0.575	0.575	600,335
2022-11-01	0.575	0.575	0.560	0.575	0.575	121,254
2022-10-31	0.575	0.575	0.575	0.575	0.575	0
2022-10-28	0.575	0.575	0.575	0.575	0.575	0
2022-10-27	0.590	0.590	0.556	0.575	0.575	870,936
2022-10-26	0.600	0.600	0.556	0.600	0.600	3,000
2022-10-25	0.600	0.620	0.556	0.600	0.600	145,949
2022-10-24	0.600	0.600	0.555	0.600	0.600	2,049,219
2022-10-21	0.600	0.600	0.587	0.600	0.600	438,184
2022-10-20	0.600	0.600	0.587	0.600	0.600	17,568
2022-10-19	0.600	0.628	0.550	0.600	0.600	4,649,457
2022-10-18	0.600	0.600	0.582	0.600	0.600	1,072
2022-10-17	0.575	0.635	0.551	0.600	0.600	2,278,206
2022-10-14	0.575	0.575	0.575	0.575	0.575	0
2022-10-13	0.587	0.587	0.545	0.575	0.575	3,072,959

← NewerPage 17 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.