Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.475	0.499	0.475	0.475	0.475	49,320
2022-07-15	0.475	0.498	0.468	0.475	0.475	1,505,025
2022-07-14	0.475	0.475	0.475	0.475	0.475	0
2022-07-13	0.475	0.475	0.466	0.475	0.475	17,000
2022-07-12	0.475	0.500	0.475	0.475	0.475	4,789,402
2022-07-11	0.501	0.501	0.453	0.475	0.475	1,004,417
2022-07-08	0.525	0.525	0.500	0.525	0.525	8,270
2022-07-07	0.525	0.525	0.500	0.525	0.525	95,000
2022-07-06	0.525	0.540	0.500	0.525	0.525	560,331
2022-07-05	0.525	0.525	0.525	0.525	0.525	0
2022-07-04	0.525	0.548	0.525	0.525	0.525	134,048
2022-07-01	0.550	0.550	0.500	0.525	0.525	2,066,175
2022-06-30	0.575	0.575	0.551	0.575	0.575	130,000
2022-06-29	0.575	0.575	0.553	0.575	0.575	109,999
2022-06-28	0.575	0.575	0.553	0.575	0.575	200,000
2022-06-27	0.575	0.575	0.553	0.575	0.575	100,000
2022-06-24	0.575	0.575	0.575	0.575	0.575	0
2022-06-23	0.575	0.579	0.565	0.575	0.575	113,691
2022-06-22	0.575	0.594	0.575	0.575	0.575	165,825
2022-06-21	0.575	0.575	0.575	0.575	0.575	301,477
2022-06-20	0.600	0.600	0.600	0.600	0.600	0
2022-06-17	0.600	0.600	0.600	0.600	0.600	0
2022-06-16	0.625	0.630	0.575	0.600	0.600	840,613
2022-06-15	0.625	0.644	0.625	0.625	0.625	75,844
2022-06-14	0.625	0.643	0.601	0.625	0.625	87,490
2022-06-13	0.625	0.625	0.605	0.625	0.625	500,000
2022-06-10	0.625	0.644	0.605	0.625	0.625	18,660
2022-06-09	0.675	0.679	0.600	0.625	0.625	1,490,374
2022-06-08	0.675	0.685	0.650	0.675	0.675	2,823,685
2022-06-07	0.575	0.699	0.565	0.675	0.675	7,735,472
2022-06-06	0.575	0.589	0.550	0.575	0.575	2,823,983
2022-06-01	0.575	0.575	0.575	0.575	0.575	0
2022-05-31	0.575	0.575	0.575	0.575	0.575	0
2022-05-30	0.575	0.575	0.575	0.575	0.575	0
2022-05-27	0.575	0.575	0.575	0.575	0.575	8,790
2022-05-26	0.575	0.575	0.575	0.575	0.575	300,000
2022-05-25	0.575	0.575	0.575	0.575	0.575	0
2022-05-24	0.575	0.600	0.550	0.575	0.575	375,559
2022-05-23	0.575	0.575	0.552	0.575	0.575	1,000,000
2022-05-20	0.575	0.575	0.553	0.575	0.575	209,133
2022-05-19	0.575	0.582	0.575	0.575	0.575	45,000
2022-05-18	0.575	0.575	0.575	0.575	0.575	0
2022-05-17	0.575	0.585	0.553	0.575	0.575	75,513
2022-05-16	0.575	0.581	0.575	0.575	0.575	4,000,000
2022-05-13	0.575	0.575	0.553	0.575	0.575	7,617
2022-05-12	0.575	0.585	0.575	0.575	0.575	200,000
2022-05-11	0.575	0.575	0.575	0.575	0.575	0
2022-05-10	0.575	0.575	0.553	0.575	0.575	490,189
2022-05-09	0.575	0.600	0.564	0.575	0.575	258,620
2022-05-06	0.575	0.599	0.553	0.575	0.575	365,248
2022-05-05	0.620	0.620	0.553	0.575	0.575	1,551,591
2022-05-04	0.582	0.650	0.582	0.625	0.625	7,393,528
2022-05-03	0.575	0.582	0.575	0.575	0.575	102,389
2022-04-29	0.575	0.584	0.556	0.575	0.575	340,181
2022-04-28	0.575	0.590	0.575	0.575	0.575	1,694
2022-04-27	0.575	0.590	0.575	0.575	0.575	2,951
2022-04-26	0.575	0.575	0.550	0.575	0.575	4,003,000
2022-04-25	0.575	0.575	0.565	0.575	0.575	1,041,166
2022-04-22	0.575	0.575	0.550	0.575	0.575	1,474,021
2022-04-21	0.575	0.575	0.558	0.575	0.575	337,847

← NewerPage 19 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.