1. Share Prices

  2. Rome Resources PLC (RMR)

0.26p+0.00 (+0.00%)04 Aug 2025, 14:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rome Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.26p0.26p0.25p0.26p583,929
Aug 1, 20250.26p0.25p0.25p0.26p444,049
Jul 31, 20250.26p0.26p0.25p0.26p1,204,082
Jul 30, 20250.26p0.26p0.25p0.26p1,525,864
Jul 29, 20250.26p0.25p0.25p0.26p1,010,365
Jul 28, 20250.27p0.26p0.25p0.26p1,980,320
Jul 25, 20250.26p0.26p0.25p0.26p7,339,247
Jul 24, 20250.26p0.26p0.25p0.26p2,137,010
Jul 23, 20250.26p0.26p0.25p0.26p4,017,322
Jul 22, 20250.27p0.31p0.25p0.26p11,425,657
Jul 21, 20250.27p0.28p0.26p0.27p7,801,052
Jul 18, 20250.28p0.30p0.27p0.28p1,299,693
Jul 17, 20250.28p0.30p0.27p0.28p408,183
Jul 16, 20250.28p0.29p0.27p0.28p10,932,144
Jul 15, 20250.30p0.32p0.27p0.28p30,075,524
Jul 14, 20250.30p0.29p0.29p0.30p272,571
Jul 11, 20250.30p0.29p0.28p0.30p3,425,567
Jul 10, 20250.31p0.31p0.29p0.30p4,279,388
Jul 9, 20250.31p0.31p0.30p0.30p16,496,666
Jul 8, 20250.31p0.32p0.30p0.31p3,796,224
Jul 7, 20250.30p0.32p0.29p0.31p6,944,622
Jul 4, 20250.30p0.31p0.29p0.30p2,264,076
Jul 3, 20250.28p0.32p0.28p0.30p10,059,205
Jul 2, 20250.28p0.30p0.27p0.28p7,495,364
Jul 1, 20250.28p0.29p0.27p0.28p1,630,506
Jun 30, 20250.29p0.29p0.26p0.28p4,359,654
Jun 27, 20250.29p0.29p0.27p0.29p2,070,380
Jun 26, 20250.30p0.33p0.27p0.29p10,612,248
Jun 25, 20250.30p0.31p0.30p0.30p1,811,249
Jun 24, 20250.32p0.31p0.28p0.30p8,442,489
Jun 23, 20250.32p0.32p0.30p0.32p5,341,860
Jun 20, 20250.32p0.33p0.30p0.32p14,709,451
Jun 19, 20250.32p0.32p0.32p0.32p398,078
Jun 18, 20250.32p0.32p0.31p0.32p19,887,286
Jun 17, 20250.32p0.33p0.31p0.32p5,201,035
Jun 16, 20250.32p0.32p0.31p0.32p7,391,856
Jun 13, 20250.32p0.32p0.30p0.32p10,849,941
Jun 12, 20250.32p0.32p0.32p0.32p1,868,049
Jun 11, 20250.32p0.32p0.30p0.32p5,369,608
Jun 10, 20250.33p0.32p0.30p0.32p22,507,276
Jun 9, 20250.32p0.35p0.30p0.33p34,474,898
Jun 6, 20250.32p0.32p0.30p0.32p8,263,270
Jun 5, 20250.31p0.33p0.30p0.32p28,425,285
Jun 4, 20250.31p0.32p0.30p0.31p18,763,943
Jun 3, 20250.30p0.32p0.30p0.31p50,403,336
Jun 2, 20250.29p0.31p0.29p0.30p34,728,699
May 30, 20250.28p0.30p0.26p0.29p11,835,705
May 29, 20250.28p0.28p0.28p0.28p5,369,122
May 28, 20250.28p0.28p0.28p0.28p3,830,468
May 27, 20250.28p0.29p0.28p0.28p2,411,771
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,313.0013.78
Travis Perkins PLC573.507.20
Oxford Nanopore Technologies PLC211.406.55
Keller Group PLC1,394.005.77
Hunting PLC309.005.46
Fresnillo PLC1,509.005.23