Resolute Mining Limited NPV (DI) (RSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Resolute Mining Limited NPV (DI)

Date Open High Low Close* Volume
23/12/2021 20.80p 21.00p 19.05p 20.03p 11835
22/12/2021 20.30p 20.90p 18.91p 19.93p 65099
21/12/2021 20.30p 20.05p 20.00p 20.05p 4989
20/12/2021 20.30p 20.30p 19.15p 20.18p 44158
17/12/2021 19.95p 20.50p 19.95p 20.10p 124700
16/12/2021 19.00p 19.55p 18.05p 18.15p 64627
15/12/2021 18.90p 19.70p 18.78p 18.78p 42736
14/12/2021 19.00p 19.85p 18.15p 19.00p 14123
14/12/2021 19.00p 19.85p 18.15p 19.00p 14123
13/12/2021 19.05p 19.50p 19.40p 19.40p 0
10/12/2021 19.05p 19.95p 19.05p 19.50p 1567
09/12/2021 18.85p 19.65p 18.00p 19.18p 3538
08/12/2021 18.85p 19.95p 18.75p 18.75p 46983
07/12/2021 18.10p 19.13p 18.10p 19.13p 55172
06/12/2021 18.50p 18.85p 18.48p 18.48p 3347
03/12/2021 18.50p 18.95p 18.30p 18.63p 83656
02/12/2021 18.65p 19.90p 18.20p 18.20p 117385
01/12/2021 19.05p 19.15p 18.98p 18.98p 0
30/11/2021 19.05p 20.02p 18.35p 19.15p 216559
29/11/2021 20.00p 20.10p 19.45p 19.70p 65595
26/11/2021 19.65p 19.95p 19.10p 19.37p 62262
25/11/2021 20.00p 20.60p 19.55p 20.25p 80732
24/11/2021 21.10p 21.90p 20.30p 20.60p 43731
23/11/2021 21.30p 21.90p 21.00p 21.15p 152025
22/11/2021 22.30p 23.70p 21.50p 21.50p 157361
19/11/2021 23.50p 23.60p 22.40p 23.05p 51939
18/11/2021 23.10p 23.80p 22.90p 22.95p 43518
17/11/2021 24.20p 24.21p 22.60p 22.90p 100750
16/11/2021 24.40p 24.60p 23.45p 23.45p 131528
15/11/2021 25.60p 25.60p 24.50p 24.65p 232317
12/11/2021 24.60p 24.80p 24.40p 24.45p 36046
11/11/2021 24.50p 26.00p 24.20p 25.10p 328324
10/11/2021 24.00p 24.40p 23.60p 23.60p 95917
09/11/2021 23.60p 23.80p 23.30p 23.30p 55885
08/11/2021 23.00p 24.00p 22.80p 23.50p 58770
05/11/2021 22.10p 22.90p 22.10p 22.50p 5274
04/11/2021 22.10p 23.80p 21.60p 21.80p 137366
03/11/2021 22.30p 24.40p 22.10p 22.10p 48993
02/11/2021 22.20p 22.90p 22.20p 22.35p 4885
01/11/2021 23.00p 23.80p 22.20p 23.00p 14124
29/10/2021 22.70p 22.74p 22.55p 22.55p 37615
28/10/2021 23.00p 24.20p 22.90p 22.90p 12244
27/10/2021 23.80p 24.30p 22.80p 23.35p 55106
26/10/2021 24.00p 24.30p 23.65p 23.65p 86247
25/10/2021 23.10p 24.12p 23.10p 23.45p 34452
22/10/2021 23.10p 24.60p 22.70p 23.00p 142475
21/10/2021 24.10p 24.10p 23.60p 23.60p 64471
20/10/2021 24.00p 24.80p 23.80p 24.20p 55259
19/10/2021 24.00p 24.00p 23.60p 23.80p 39720
18/10/2021 24.00p 24.30p 23.40p 23.75p 77403
15/10/2021 24.00p 24.40p 23.90p 24.05p 320900
14/10/2021 24.00p 24.50p 23.89p 24.00p 339970
13/10/2021 23.60p 23.90p 23.40p 23.75p 128496
12/10/2021 23.10p 23.90p 22.60p 23.40p 83488
11/10/2021 23.30p 23.50p 22.60p 23.35p 15439
08/10/2021 23.30p 24.00p 22.70p 24.00p 11220
07/10/2021 23.40p 23.40p 22.90p 23.15p 160389
06/10/2021 23.20p 23.50p 22.75p 22.95p 64969
05/10/2021 23.00p 23.50p 22.90p 23.45p 227482
04/10/2021 22.90p 23.00p 22.10p 22.45p 145383
01/10/2021 22.50p 22.90p 22.50p 22.70p 27583
30/09/2021 22.00p 22.40p 22.00p 22.20p 280800
29/09/2021 21.00p 22.00p 20.10p 21.90p 147385
28/09/2021 21.00p 21.16p 20.20p 21.00p 186300
27/09/2021 21.30p 22.10p 21.23p 21.80p 76624
24/09/2021 22.30p 22.90p 21.40p 21.95p 28259
23/09/2021 22.60p 22.60p 21.80p 21.95p 99288
22/09/2021 22.60p 22.90p 21.80p 22.90p 1676
21/09/2021 21.90p 22.30p 21.40p 22.10p 226093
20/09/2021 22.10p 22.10p 21.60p 21.80p 196705
17/09/2021 22.60p 23.60p 22.60p 23.00p 123790
16/09/2021 23.00p 23.50p 22.65p 22.85p 221820
15/09/2021 22.70p 23.90p 22.50p 23.75p 1307582
14/09/2021 23.00p 24.00p 21.30p 23.00p 2516785
13/09/2021 23.10p 23.10p 20.77p 22.60p 631433
10/09/2021 23.40p 24.30p 23.20p 23.30p 201220
09/09/2021 24.00p 24.10p 23.21p 23.50p 194460
08/09/2021 24.50p 25.20p 24.30p 24.35p 86242
07/09/2021 25.50p 25.80p 25.06p 25.70p 43303
06/09/2021 24.40p 26.00p 24.40p 25.75p 126895
03/09/2021 25.50p 25.50p 25.36p 25.50p 3065
02/09/2021 25.10p 25.44p 24.95p 24.95p 191023
01/09/2021 24.70p 25.30p 24.20p 24.60p 108417
31/08/2021 25.30p 25.30p 24.20p 24.70p 106550
30/08/2021 24.00p 24.50p 23.50p 24.15p 105669
27/08/2021 24.00p 24.50p 23.50p 24.15p 105669
26/08/2021 24.10p 25.90p 23.20p 23.85p 191917
25/08/2021 24.70p 26.50p 24.21p 25.50p 392388
24/08/2021 25.00p 25.10p 24.08p 24.50p 91842
23/08/2021 23.60p 24.90p 23.50p 24.90p 267669
20/08/2021 23.60p 24.00p 23.10p 23.60p 214486
19/08/2021 25.20p 25.20p 24.00p 24.25p 226908
18/08/2021 25.40p 26.90p 25.10p 25.30p 82917
17/08/2021 26.10p 26.30p 25.20p 25.80p 169136
16/08/2021 26.70p 28.40p 26.06p 26.10p 224550
13/08/2021 27.00p 28.20p 26.60p 26.60p 71459
12/08/2021 26.70p 27.60p 26.60p 26.90p 99303
11/08/2021 27.70p 28.00p 26.50p 26.50p 45335
10/08/2021 28.00p 28.90p 26.76p 27.85p 129554
09/08/2021 29.10p 29.10p 28.40p 28.45p 132633
06/08/2021 30.00p 30.58p 29.10p 29.10p 53104
05/08/2021 30.00p 30.90p 29.40p 30.35p 325681
04/08/2021 28.30p 29.80p 28.30p 28.95p 41770
03/08/2021 29.10p 30.00p 29.00p 29.70p 98184
02/08/2021 30.00p 30.00p 28.20p 29.50p 20798
30/07/2021 29.30p 29.40p 27.42p 28.75p 101192
29/07/2021 30.00p 30.00p 27.25p 28.35p 224347
28/07/2021 31.80p 31.80p 29.40p 29.85p 139384
27/07/2021 29.90p 31.00p 29.40p 29.95p 65030
26/07/2021 29.40p 31.70p 29.40p 29.95p 78962
23/07/2021 30.90p 31.20p 29.32p 30.55p 402141
22/07/2021 32.10p 32.12p 30.90p 31.90p 417993
21/07/2021 32.00p 33.20p 31.30p 32.00p 74412
20/07/2021 32.60p 33.50p 31.70p 33.50p 173677
19/07/2021 32.00p 32.30p 31.10p 31.55p 165532
16/07/2021 33.40p 33.40p 32.10p 33.00p 6127
15/07/2021 32.90p 33.50p 31.60p 33.50p 332774
14/07/2021 32.90p 33.00p 31.90p 33.00p 78140
13/07/2021 32.20p 33.00p 31.95p 33.00p 40768
12/07/2021 32.90p 33.00p 32.00p 33.00p 121254
09/07/2021 33.00p 33.00p 31.72p 32.70p 816020
08/07/2021 32.40p 32.90p 31.60p 32.15p 134586
07/07/2021 30.00p 32.70p 30.00p 31.30p 710612
06/07/2021 29.00p 31.30p 28.00p 30.25p 1186759
05/07/2021 29.60p 29.70p 27.43p 28.45p 192713
02/07/2021 28.60p 29.44p 27.40p 28.75p 40299
01/07/2021 29.50p 29.50p 27.10p 28.30p 103369
30/06/2021 28.10p 28.40p 27.20p 27.50p 37866
29/06/2021 28.40p 29.20p 27.10p 28.35p 6199
28/06/2021 28.40p 29.80p 27.30p 27.30p 243156
25/06/2021 29.10p 29.90p 28.10p 28.50p 282961
24/06/2021 28.50p 29.90p 28.30p 28.95p 35367
23/06/2021 28.70p 29.70p 28.10p 28.75p 29802
22/06/2021 28.60p 29.80p 28.10p 28.30p 105334
21/06/2021 28.50p 29.05p 28.22p 29.00p 17328
18/06/2021 28.50p 30.10p 28.50p 28.50p 3119
17/06/2021 29.30p 30.40p 29.00p 29.20p 98246
16/06/2021 30.90p 30.90p 29.80p 30.20p 46304
15/06/2021 30.30p 30.52p 29.30p 30.00p 963092
14/06/2021 29.60p 30.80p 28.60p 29.65p 211402
11/06/2021 29.40p 30.90p 28.33p 30.25p 1194035
10/06/2021 29.10p 29.90p 28.20p 29.05p 106930
09/06/2021 30.00p 30.13p 29.50p 29.50p 145920
08/06/2021 29.30p 30.90p 29.00p 29.00p 60698
07/06/2021 29.50p 30.72p 29.50p 30.20p 111733
04/06/2021 30.50p 30.70p 29.24p 29.80p 248828
03/06/2021 32.60p 33.54p 30.40p 30.40p 209791
02/06/2021 33.50p 33.60p 32.10p 33.05p 87653
01/06/2021 32.50p 33.60p 32.00p 32.00p 235082
31/05/2021 32.40p 32.50p 31.60p 32.00p 23978
28/05/2021 32.40p 32.50p 31.60p 32.00p 23978
27/05/2021 31.60p 32.40p 31.50p 32.00p 38676
26/05/2021 32.40p 32.50p 30.10p 31.95p 356923
25/05/2021 33.30p 33.50p 30.00p 31.60p 747852
24/05/2021 33.10p 34.60p 33.10p 34.00p 87272
21/05/2021 34.00p 34.60p 33.30p 34.35p 186378
20/05/2021 34.00p 34.00p 32.00p 33.50p 252242
19/05/2021 36.00p 36.00p 32.90p 33.00p 297478
18/05/2021 34.30p 35.90p 34.10p 35.45p 283588
17/05/2021 33.70p 36.00p 32.50p 35.00p 266777
14/05/2021 31.50p 34.00p 31.10p 32.90p 220220
13/05/2021 33.00p 33.86p 31.90p 32.80p 447505
12/05/2021 32.00p 34.30p 31.60p 32.00p 680332
11/05/2021 31.80p 32.19p 30.00p 30.45p 1549372
10/05/2021 31.20p 36.18p 31.20p 32.80p 1545197
07/05/2021 30.00p 31.90p 29.50p 31.00p 288378
06/05/2021 28.50p 30.02p 28.25p 29.00p 260819
05/05/2021 27.50p 28.25p 27.00p 27.00p 41883
04/05/2021 27.40p 28.40p 27.09p 27.75p 182919
03/05/2021 26.70p 27.42p 26.40p 26.40p 69305
30/04/2021 26.70p 27.42p 26.40p 26.40p 69305
29/04/2021 26.90p 27.40p 26.20p 26.20p 143724
28/04/2021 26.00p 27.20p 25.50p 26.25p 307320
27/04/2021 27.10p 27.50p 26.40p 27.00p 372027
26/04/2021 27.10p 28.23p 27.00p 27.75p 95345
23/04/2021 28.10p 29.30p 27.10p 27.55p 543786
22/04/2021 29.10p 30.00p 28.78p 30.00p 119507
21/04/2021 29.00p 29.90p 28.91p 29.75p 244398
20/04/2021 29.40p 29.40p 27.94p 29.40p 148945
19/04/2021 31.00p 31.00p 27.50p 28.50p 601725
16/04/2021 30.00p 30.90p 29.25p 30.45p 376118
15/04/2021 30.60p 31.00p 28.65p 30.20p 463248
14/04/2021 30.20p 32.90p 30.16p 30.85p 1341767
13/04/2021 27.00p 31.30p 27.00p 29.35p 2603140
12/04/2021 27.20p 27.50p 25.50p 26.20p 108527
09/04/2021 27.30p 27.30p 25.50p 26.40p 11052
08/04/2021 27.90p 27.90p 26.10p 27.00p 109317
07/04/2021 26.50p 27.50p 25.90p 26.65p 79443
06/04/2021 25.90p 26.00p 24.70p 25.45p 152771
02/04/2021 25.20p 25.90p 24.10p 24.50p 62459
01/04/2021 25.20p 25.90p 24.10p 24.50p 62459
31/03/2021 24.69p 26.20p 23.57p 25.20p 522389
30/03/2021 25.99p 25.99p 23.00p 23.00p 625332
29/03/2021 27.40p 27.40p 24.80p 25.62p 388574
26/03/2021 27.49p 27.49p 26.50p 27.11p 187304
25/03/2021 27.51p 28.99p 26.50p 27.00p 522580
24/03/2021 34.00p 34.00p 25.79p 27.47p 3042171
23/03/2021 37.50p 37.99p 35.00p 36.50p 33940
22/03/2021 37.50p 37.45p 35.24p 36.00p 15267
19/03/2021 37.50p 38.00p 35.01p 38.00p 35010

*Close Price adjusted for both dividends and splits