1. Share Prices

  2. Resolute Mining Limited (RSG)

30.30p+0.30 (+1.00%)04 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Resolute Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202530.90p30.90p29.10p30.30p81,908
Aug 1, 202529.50p30.00p29.00p30.00p197,923
Jul 31, 202530.50p31.90p30.00p30.40p9,316
Jul 30, 202532.00p32.00p30.30p31.35p84,888
Jul 29, 202530.00p31.90p30.00p30.95p37,590
Jul 28, 202530.40p31.50p30.00p30.95p84,651
Jul 25, 202531.30p31.48p31.00p31.15p65,787
Jul 24, 202532.90p32.90p31.19p31.65p77,418
Jul 23, 202531.80p32.90p31.80p31.85p61,280
Jul 22, 202532.60p32.60p31.20p31.65p38,183
Jul 21, 202531.39p32.90p30.80p31.70p21,538
Jul 18, 202530.80p32.90p30.80p31.90p6,726
Jul 17, 202530.80p33.00p30.80p31.85p27,722
Jul 16, 202532.00p32.80p30.80p32.25p34,668
Jul 15, 202532.90p32.90p31.10p31.90p17,141
Jul 14, 202532.50p32.90p31.40p32.55p67,191
Jul 11, 202530.80p32.60p30.80p32.15p142,610
Jul 10, 202531.50p32.01p31.05p31.25p59,002
Jul 9, 202530.80p31.20p30.70p31.05p102,288
Jul 8, 202531.40p32.80p31.40p32.45p159,193
Jul 7, 202530.10p30.80p30.04p30.75p75,364
Jul 4, 202531.36p31.50p30.60p30.80p41,201
Jul 3, 202530.60p31.50p30.60p31.10p141,955
Jul 2, 202530.11p30.50p30.11p29.60p1,214
Jul 1, 202529.80p30.60p29.80p29.85p114,253
Jun 30, 202528.30p30.30p28.30p28.30p4,664
Jun 27, 202529.60p30.40p29.47p29.60p227,198
Jun 26, 202529.90p30.40p29.30p30.20p62,980
Jun 25, 202529.20p29.90p28.40p29.35p3,840
Jun 24, 202529.75p29.90p28.90p29.15p16,643
Jun 23, 202528.48p29.90p28.48p29.15p72,853
Jun 20, 202528.30p29.90p28.30p28.60p120,257
Jun 19, 202530.00p30.00p28.40p29.05p226,013
Jun 18, 202531.90p32.00p31.20p32.10p173,425
Jun 17, 202530.00p31.60p30.00p31.40p397,263
Jun 16, 202529.00p29.80p28.73p29.30p96,197
Jun 13, 202526.90p28.00p26.90p27.20p34,295
Jun 12, 202528.00p28.00p27.10p27.35p178,583
Jun 11, 202527.20p27.90p27.00p27.65p164,842
Jun 10, 202528.40p28.40p27.10p27.65p86,089
Jun 9, 202527.00p28.70p27.00p28.10p43,944
Jun 6, 202528.00p28.60p27.20p27.75p87,744
Jun 5, 202529.50p29.80p28.40p29.00p239,979
Jun 4, 202531.00p31.00p28.70p30.05p36,061
Jun 3, 202528.80p30.50p28.80p30.00p19,082
Jun 2, 202530.10p30.42p28.90p30.60p372,242
May 30, 202529.50p30.03p29.30p29.50p178,344
May 29, 202529.50p29.50p28.61p28.85p166,823
May 28, 202530.20p30.20p29.30p29.65p115,773
May 27, 202529.30p30.20p28.10p28.65p354,813
123456
Showing 1 to 50 of 253

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.