Rome Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.534	0.534	0.500	0.525	0.525	2,071,163
2022-01-21	0.550	0.565	0.525	0.550	0.550	87,919
2022-01-20	0.550	0.550	0.530	0.550	0.550	55,555
2022-01-19	0.550	0.550	0.550	0.550	0.550	0
2022-01-18	0.550	0.569	0.550	0.550	0.550	43,250
2022-01-17	0.550	0.573	0.550	0.550	0.550	103,987
2022-01-14	0.565	0.565	0.550	0.550	0.550	2,013,982
2022-01-13	0.575	0.600	0.575	0.575	0.575	14,911
2022-01-12	0.575	0.584	0.575	0.575	0.575	50,000
2022-01-11	0.600	0.611	0.550	0.575	0.575	6,335,089
2022-01-10	0.600	0.623	0.586	0.600	0.600	1,434,734
2022-01-07	0.600	0.630	0.586	0.600	0.600	208,627
2022-01-06	0.644	0.644	0.585	0.600	0.600	4,721,204
2022-01-05	0.650	0.673	0.615	0.650	0.650	775,530
2022-01-04	0.650	0.688	0.630	0.650	0.650	1,448,123
2021-12-31	0.650	0.650	0.650	0.650	0.650	0
2021-12-30	0.650	0.650	0.650	0.650	0.650	0
2021-12-29	0.650	0.685	0.650	0.650	0.650	2,082,707
2021-12-24	0.650	0.650	0.650	0.650	0.650	0
2021-12-23	0.650	0.685	0.650	0.650	0.650	84,212
2021-12-22	0.625	0.650	0.600	0.650	0.650	1,531,924
2021-12-21	0.625	0.644	0.625	0.625	0.625	2,434,787
2021-12-20	0.575	0.600	0.555	0.600	0.600	7,579,881
2021-12-17	0.575	0.575	0.570	0.575	0.575	16,491
2021-12-16	0.575	0.575	0.573	0.575	0.575	1,008,733
2021-12-15	0.575	0.580	0.551	0.575	0.575	466,179
2021-12-14	0.625	0.627	0.575	0.575	0.575	3,894,516
2021-12-13	0.625	0.649	0.601	0.625	0.625	5,424,301
2021-12-10	0.600	0.837	0.600	0.625	0.625	58,513,592
2021-12-09	0.550	0.570	0.525	0.550	0.550	1,186,159
2021-12-08	0.550	0.570	0.550	0.550	0.550	500
2021-12-07	0.550	0.573	0.550	0.550	0.550	918,720
2021-12-06	0.550	0.575	0.538	0.550	0.550	1,503,113
2021-12-03	0.575	0.575	0.550	0.550	0.550	2,068,225
2021-12-02	0.575	0.575	0.550	0.575	0.575	1,030,000
2021-12-01	0.575	0.575	0.575	0.575	0.575	0
2021-11-30	0.575	0.600	0.575	0.575	0.575	41,195
2021-11-29	0.575	0.575	0.550	0.575	0.575	353,158
2021-11-26	0.575	0.580	0.553	0.575	0.575	1,336,457
2021-11-25	0.575	0.575	0.575	0.575	0.575	0
2021-11-24	0.575	0.588	0.575	0.575	0.575	501,602
2021-11-23	0.575	0.588	0.564	0.575	0.575	47,838
2021-11-22	0.575	0.590	0.553	0.575	0.575	2,132,050
2021-11-19	0.575	0.575	0.565	0.575	0.575	1,000,000
2021-11-18	0.600	0.600	0.555	0.575	0.575	4,395,551
2021-11-17	0.625	0.625	0.625	0.625	0.625	0
2021-11-16	0.625	0.625	0.625	0.625	0.625	0
2021-11-15	0.625	0.630	0.625	0.625	0.625	31,112
2021-11-12	0.625	0.625	0.601	0.625	0.625	100,000
2021-11-11	0.625	0.625	0.625	0.625	0.625	0
2021-11-10	0.625	0.640	0.601	0.625	0.625	107,000
2021-11-09	0.625	0.626	0.600	0.625	0.625	1,200,000
2021-11-08	0.625	0.625	0.625	0.625	0.625	0
2021-11-05	0.625	0.648	0.625	0.625	0.625	89,477
2021-11-04	0.650	0.650	0.610	0.625	0.625	3,008,093
2021-11-03	0.650	0.682	0.650	0.650	0.650	36,082
2021-11-02	0.650	0.685	0.626	0.650	0.650	678,027
2021-11-01	0.625	0.689	0.610	0.650	0.650	934,705
2021-10-29	0.625	0.625	0.625	0.625	0.625	0
2021-10-28	0.660	0.660	0.617	0.625	0.625	2,098,877

← NewerPage 21 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.