Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.588	0.600	0.588	0.600	0.600	2,749,881
2022-10-11	0.600	0.600	0.550	0.550	0.550	4,194,767
2022-10-10	0.600	0.650	0.565	0.600	0.600	1,258,167
2022-10-07	0.625	0.640	0.600	0.600	0.600	342,820
2022-10-06	0.625	0.650	0.601	0.625	0.625	3,794,021
2022-10-05	0.625	0.640	0.601	0.625	0.625	3,978,193
2022-10-04	0.653	0.653	0.620	0.625	0.625	2,876,869
2022-10-03	0.675	0.690	0.665	0.675	0.675	2,657,080
2022-09-30	0.700	0.788	0.670	0.675	0.675	12,810,862
2022-09-29	0.625	0.950	0.625	0.700	0.700	60,605,421
2022-09-28	0.525	0.548	0.506	0.525	0.525	5,867,473
2022-09-27	0.525	0.525	0.500	0.525	0.525	90,000
2022-09-26	0.500	0.500	0.500	0.500	0.500	9,000
2022-09-23	0.525	0.525	0.500	0.525	0.525	1,000
2022-09-22	0.525	0.525	0.525	0.525	0.525	0
2022-09-21	0.525	0.525	0.525	0.525	0.525	0
2022-09-20	0.525	0.525	0.525	0.525	0.525	0
2022-09-16	0.525	0.525	0.525	0.525	0.525	0
2022-09-15	0.525	0.525	0.525	0.525	0.525	0
2022-09-14	0.525	0.525	0.500	0.525	0.525	400,398
2022-09-13	0.525	0.525	0.525	0.525	0.525	0
2022-09-12	0.525	0.525	0.525	0.525	0.525	0
2022-09-09	0.525	0.525	0.510	0.525	0.525	100,000
2022-09-08	0.525	0.525	0.525	0.525	0.525	0
2022-09-07	0.525	0.525	0.525	0.525	0.525	0
2022-09-06	0.525	0.525	0.525	0.525	0.525	0
2022-09-05	0.525	0.525	0.513	0.525	0.525	108,334
2022-09-02	0.525	0.525	0.525	0.525	0.525	0
2022-09-01	0.525	0.525	0.525	0.525	0.525	0
2022-08-31	0.525	0.548	0.525	0.525	0.525	440,000
2022-08-30	0.525	0.525	0.513	0.525	0.525	127,358
2022-08-26	0.525	0.548	0.513	0.525	0.525	118,669
2022-08-25	0.525	0.549	0.525	0.525	0.525	54,794
2022-08-24	0.525	0.525	0.525	0.525	0.525	0
2022-08-23	0.525	0.525	0.513	0.525	0.525	133,648
2022-08-22	0.550	0.560	0.513	0.525	0.525	1,365,000
2022-08-19	0.551	0.551	0.513	0.550	0.550	240,000
2022-08-18	0.575	0.575	0.552	0.575	0.575	167,756
2022-08-17	0.575	0.590	0.575	0.575	0.575	32,833
2022-08-16	0.575	0.575	0.551	0.575	0.575	2,000,926
2022-08-15	0.575	0.575	0.566	0.575	0.575	367
2022-08-12	0.575	0.575	0.550	0.575	0.575	5,004,276
2022-08-11	0.575	0.575	0.566	0.575	0.575	133,215
2022-08-10	0.575	0.599	0.566	0.575	0.575	502,366
2022-08-09	0.575	0.575	0.562	0.575	0.575	48,379
2022-08-08	0.540	0.600	0.540	0.575	0.575	4,156,935
2022-08-05	0.525	0.540	0.505	0.525	0.525	1,317,021
2022-08-04	0.525	0.525	0.525	0.525	0.525	0
2022-08-03	0.525	0.525	0.505	0.525	0.525	101,698
2022-08-02	0.525	0.525	0.525	0.525	0.525	0
2022-08-01	0.525	0.538	0.525	0.525	0.525	250,000
2022-07-29	0.525	0.540	0.501	0.525	0.525	113,946
2022-07-28	0.495	0.534	0.495	0.525	0.525	1,002,808
2022-07-27	0.475	0.479	0.475	0.475	0.475	10,000
2022-07-26	0.475	0.475	0.475	0.475	0.475	0
2022-07-25	0.475	0.478	0.475	0.475	0.475	393,849
2022-07-22	0.475	0.475	0.475	0.475	0.475	33,841
2022-07-21	0.475	0.500	0.475	0.475	0.475	585,000
2022-07-20	0.475	0.500	0.475	0.475	0.475	502,004
2022-07-19	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 18 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.