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!

Roma Green Fina (ROMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.145 3.225 3.10 3.18 27,950
18th Sep 2025 (Thu) 3.10 3.25 2.95 3.25 17,915
17th Sep 2025 (Wed) 3.25 3.31 3.15 3.15 552
16th Sep 2025 (Tue) 3.27 3.34 3.25 3.31 96
15th Sep 2025 (Mon) 3.22 3.25 3.20 3.25 5,413
12th Sep 2025 (Fri) 3.23 3.23 3.10 3.20 14,776
11th Sep 2025 (Thu) 3.30 3.30 3.05 3.18 2,068
10th Sep 2025 (Wed) 3.25 3.25 2.90 3.17 13,213
9th Sep 2025 (Tue) 2.73 3.26 2.68 3.09 11,415
8th Sep 2025 (Mon) 2.34 2.56 2.32 2.53 3,589
5th Sep 2025 (Fri) 2.68 2.68 2.53 2.4264 1,990
4th Sep 2025 (Thu) 2.60 2.68 2.56 2.56 4,119
3rd Sep 2025 (Wed) 2.06 2.71 2.06 2.485 14,274
2nd Sep 2025 (Tue) 2.22 2.22 1.81 1.79 3,352
1st Sep 2025 (Mon) 2.30 2.30 2.25 2.22 443
29th Aug 2025 (Fri) 2.30 2.30 2.25 2.22 443
28th Aug 2025 (Thu) 2.40 2.40 2.40 2.325 1,876
27th Aug 2025 (Wed) 2.44 2.53 2.44 2.52 1,863
26th Aug 2025 (Tue) 2.58 2.58 2.58 2.53 1,727
25th Aug 2025 (Mon) 2.56 2.56 2.5527 2.5527 37
22nd Aug 2025 (Fri) 2.56 2.65 2.56 2.65 9
21st Aug 2025 (Thu) 2.56 2.80 2.54 2.715 10,039
20th Aug 2025 (Wed) 2.60 2.60 2.60 2.59 46
19th Aug 2025 (Tue) 2.60 2.60 2.59 2.60 334
18th Aug 2025 (Mon) 2.59 2.62 2.57 2.77 2,125
15th Aug 2025 (Fri) 2.68 2.68 2.68 2.70 1,283
14th Aug 2025 (Thu) 2.72 2.72 2.69 2.7295 1,286
13th Aug 2025 (Wed) 2.64 2.72 2.64 2.62 3,981
12th Aug 2025 (Tue) 2.70 2.91 2.70 2.99 2,093
11th Aug 2025 (Mon) 2.65 2.65 2.62 2.62 20
8th Aug 2025 (Fri) 2.65 2.65 2.65 2.52 2,436
7th Aug 2025 (Thu) 2.79 2.79 2.79 2.75 100
6th Aug 2025 (Wed) 2.70 2.70 2.51 2.66 10,118
5th Aug 2025 (Tue) 3.21 3.21 2.75 2.88 3,989
4th Aug 2025 (Mon) 3.36 3.36 3.27 3.29 2,966
1st Aug 2025 (Fri) 3.42 3.42 3.30 3.32 1
31st Jul 2025 (Thu) 3.86 3.86 3.43 3.44 5,075
30th Jul 2025 (Wed) 3.85 4.03 3.83 3.96 1,236
29th Jul 2025 (Tue) 4.02 4.14 3.86 3.85 7,631
28th Jul 2025 (Mon) 4.21 4.58 4.10 4.105 4,595
25th Jul 2025 (Fri) 3.66 4.25 3.66 4.21 125,190
24th Jul 2025 (Thu) 3.66 3.80 3.55 3.73 203,463
23rd Jul 2025 (Wed) 3.36 3.75 3.36 3.75 29,934
22nd Jul 2025 (Tue) 3.53 3.55 3.31 3.31 11,371
FTSE 100 Latest
Value9,221.42
Change4.75