Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rome Resources (RMR) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 0.16 0.16 0.16 0.16 132,216,055
2nd Apr 2025 (Wed) 0.16 0.16 0.16 0.16 5,069,168
1st Apr 2025 (Tue) 0.16 0.16 0.16 0.16 42,145,078
31st Mar 2025 (Mon) 0.16 0.16 0.16 0.16 6,297,149
28th Mar 2025 (Fri) 0.165 0.165 0.16 0.16 2,768,458
27th Mar 2025 (Thu) 0.145 0.165 0.145 0.165 17,855,416
26th Mar 2025 (Wed) 0.185 0.185 0.14 0.145 59,691,328
25th Mar 2025 (Tue) 0.19 0.19 0.185 0.185 3,191,217
24th Mar 2025 (Mon) 0.19 0.19 0.19 0.19 3,536,424
21st Mar 2025 (Fri) 0.19 0.19 0.19 0.19 3,752,371
20th Mar 2025 (Thu) 0.20 0.26 0.19 0.19 27,719,980
19th Mar 2025 (Wed) 0.20 0.20 0.20 0.20 1,426,618
18th Mar 2025 (Tue) 0.20 0.20 0.20 0.20 1,556,088
17th Mar 2025 (Mon) 0.19 0.20 0.19 0.20 7,070,019
14th Mar 2025 (Fri) 0.225 0.196 0.17 0.196 36,785,854
13th Mar 2025 (Thu) 0.25 0.25 0.185 0.205 53,345,588
12th Mar 2025 (Wed) 0.25 0.255 0.235 0.25 6,091,396
11th Mar 2025 (Tue) 0.26 0.26 0.25 0.25 11,025,000
10th Mar 2025 (Mon) 0.26 0.26 0.26 0.26 5,870,287
7th Mar 2025 (Fri) 0.255 0.255 0.24 0.255 5,632,631
6th Mar 2025 (Thu) 0.255 0.255 0.255 0.255 1,933,545
5th Mar 2025 (Wed) 0.265 0.265 0.255 0.255 2,332,735
4th Mar 2025 (Tue) 0.282 0.285 0.265 0.265 15,317,674
3rd Mar 2025 (Mon) 0.28 0.28 0.275 0.275 1,073,394
28th Feb 2025 (Fri) 0.27 0.28 0.27 0.28 7,436,698
27th Feb 2025 (Thu) 0.28 0.28 0.28 0.28 4,811,375
26th Feb 2025 (Wed) 0.275 0.28 0.275 0.28 4,779,968
25th Feb 2025 (Tue) 0.31 0.31 0.275 0.275 4,596,425
24th Feb 2025 (Mon) 0.285 0.29 0.275 0.29 8,661,843
21st Feb 2025 (Fri) 0.295 0.295 0.285 0.285 9,315,666
20th Feb 2025 (Thu) 0.295 0.295 0.295 0.295 2,741,465
19th Feb 2025 (Wed) 0.295 0.295 0.28 0.295 14,030,681
18th Feb 2025 (Tue) 0.285 0.295 0.285 0.295 10,350,632
17th Feb 2025 (Mon) 0.29 0.29 0.285 0.285 2,663,384
14th Feb 2025 (Fri) 0.285 0.294 0.294 0.294 34,383,181
13th Feb 2025 (Thu) 0.285 0.285 0.285 0.285 10,788,917
12th Feb 2025 (Wed) 0.285 0.285 0.285 0.285 6,536,416
11th Feb 2025 (Tue) 0.26 0.31 0.26 0.285 25,408,679
10th Feb 2025 (Mon) 0.28 0.28 0.24 0.255 20,034,633
7th Feb 2025 (Fri) 0.275 0.28 0.275 0.28 11,199,510
6th Feb 2025 (Thu) 0.25 0.285 0.25 0.285 28,598,672
5th Feb 2025 (Wed) 0.25 0.25 0.24 0.25 2,795,929
4th Feb 2025 (Tue) 0.23 0.255 0.23 0.25 25,169,281
FTSE 100 Latest
Value8,054.98
Change-419.76