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
14/10/2022 12.20p 12.95p 12.25p 12.25p 42
13/10/2022 12.20p 12.25p 11.76p 12.25p 2946
12/10/2022 12.20p 13.00p 11.55p 12.13p 68599
11/10/2022 12.70p 12.70p 12.28p 12.58p 8165
10/10/2022 13.70p 13.45p 12.26p 12.55p 160794
07/10/2022 13.70p 13.95p 13.00p 13.00p 4198
06/10/2022 13.70p 13.95p 13.00p 13.00p 40
05/10/2022 13.70p 13.70p 13.12p 13.12p 299
04/10/2022 12.95p 13.45p 12.60p 13.00p 216161
03/10/2022 11.65p 12.95p 11.65p 12.40p 6763
30/09/2022 12.00p 12.95p 11.70p 12.65p 157702
29/09/2022 11.05p 11.55p 11.00p 11.55p 13060
28/09/2022 12.95p 12.95p 12.08p 12.08p 10129
27/09/2022 11.50p 12.70p 11.39p 11.90p 82308
26/09/2022 12.95p 12.95p 11.50p 12.03p 10176
23/09/2022 13.05p 13.05p 11.58p 11.83p 233899
22/09/2022 13.05p 13.68p 13.05p 13.68p 30000
21/09/2022 14.00p 14.95p 14.00p 14.00p 164
20/09/2022 14.00p 14.86p 13.15p 14.10p 27329
16/09/2022 15.45p 14.95p 13.00p 13.98p 15888
15/09/2022 15.45p 15.50p 15.50p 15.50p 0
14/09/2022 15.45p 15.50p 15.39p 15.50p 154073
13/09/2022 13.05p 15.45p 14.48p 14.48p 614
12/09/2022 13.05p 15.40p 14.55p 14.55p 50115
09/09/2022 13.05p 14.80p 13.05p 14.00p 21032
08/09/2022 13.55p 15.45p 12.84p 13.50p 78738
07/09/2022 13.55p 14.90p 13.55p 14.23p 11913
06/09/2022 15.45p 15.45p 14.75p 14.75p 29
05/09/2022 15.00p 15.31p 14.55p 14.97p 19913
02/09/2022 15.00p 15.45p 14.50p 14.73p 49573
01/09/2022 16.00p 16.88p 15.00p 15.48p 72311
31/08/2022 16.50p 17.45p 16.55p 17.45p 11202
30/08/2022 16.50p 18.46p 16.50p 17.33p 7260
29/08/2022 17.50p 18.45p 17.48p 17.48p 9832
26/08/2022 17.50p 18.45p 17.48p 17.48p 9832
25/08/2022 17.50p 18.15p 16.70p 17.52p 115522
24/08/2022 17.50p 16.73p 16.50p 16.73p 0
23/08/2022 17.50p 17.90p 15.60p 16.50p 623308
22/08/2022 18.00p 17.00p 16.05p 16.53p 3486
19/08/2022 18.00p 16.53p 16.16p 16.53p 13301
18/08/2022 18.00p 17.00p 16.05p 16.37p 30062
17/08/2022 18.00p 18.00p 16.20p 16.80p 55557
16/08/2022 16.65p 17.03p 16.63p 17.03p 0
15/08/2022 16.65p 18.00p 16.00p 16.63p 66241
12/08/2022 18.00p 18.00p 17.10p 17.10p 8214
11/08/2022 17.00p 17.03p 16.93p 17.03p 0
10/08/2022 17.00p 17.00p 16.60p 16.93p 35346
09/08/2022 16.50p 18.00p 17.03p 17.03p 200
08/08/2022 16.50p 18.00p 17.03p 17.03p 3354
05/08/2022 16.50p 17.50p 16.05p 16.78p 77571
04/08/2022 14.95p 15.53p 15.53p 15.53p 0
03/08/2022 14.95p 15.78p 15.53p 15.53p 0
02/08/2022 14.95p 16.50p 15.78p 15.78p 10
01/08/2022 14.95p 16.50p 14.55p 15.53p 29549
29/07/2022 14.95p 16.50p 15.50p 16.00p 11025
28/07/2022 14.95p 16.50p 15.05p 15.78p 5006
27/07/2022 14.95p 16.40p 14.55p 15.45p 2759
26/07/2022 14.95p 15.80p 15.53p 15.53p 0
25/07/2022 14.95p 16.40p 14.75p 15.80p 14124
22/07/2022 14.95p 16.40p 13.55p 15.67p 112871
21/07/2022 13.95p 14.25p 14.00p 14.25p 0
20/07/2022 13.95p 14.95p 13.05p 14.00p 40
19/07/2022 13.95p 14.95p 13.15p 14.08p 1307
18/07/2022 13.95p 14.35p 13.05p 14.05p 32764
15/07/2022 14.05p 14.95p 13.05p 14.00p 89448
14/07/2022 14.05p 14.00p 13.98p 14.00p 0
13/07/2022 14.05p 14.65p 13.05p 13.98p 122
12/07/2022 14.05p 14.00p 13.35p 13.35p 0
11/07/2022 14.05p 15.45p 13.50p 14.00p 8689
08/07/2022 14.05p 15.40p 13.50p 14.45p 55789
07/07/2022 15.00p 16.00p 14.05p 15.03p 44399
06/07/2022 14.10p 16.00p 15.03p 15.03p 3321
05/07/2022 14.10p 15.15p 14.10p 15.05p 112706
04/07/2022 13.05p 13.75p 12.93p 12.93p 36
01/07/2022 13.05p 13.50p 12.00p 12.50p 80468
30/06/2022 13.05p 13.80p 13.00p 13.40p 38307
29/06/2022 14.23p 14.23p 13.58p 13.58p 2766
28/06/2022 13.95p 14.23p 13.67p 14.23p 134155
27/06/2022 12.95p 13.95p 12.81p 13.38p 12057
24/06/2022 13.05p 13.47p 12.05p 13.47p 458
23/06/2022 13.05p 14.50p 12.19p 13.23p 320015
22/06/2022 14.50p 14.80p 14.03p 14.03p 67506
21/06/2022 14.50p 14.95p 13.40p 13.68p 51099
20/06/2022 14.50p 14.50p 13.68p 13.68p 39062
17/06/2022 15.00p 15.85p 14.41p 14.70p 52536
16/06/2022 15.50p 16.70p 15.30p 15.83p 164104
15/06/2022 14.50p 14.45p 14.33p 14.33p 37939
14/06/2022 14.50p 14.80p 14.05p 14.23p 9112
13/06/2022 14.60p 14.65p 14.50p 14.52p 53614
10/06/2022 15.00p 15.10p 14.75p 14.83p 74810
09/06/2022 15.80p 16.45p 15.24p 15.30p 34082
08/06/2022 15.80p 15.90p 14.87p 15.90p 175412
07/06/2022 15.55p 16.25p 15.05p 15.58p 55819
06/06/2022 16.25p 17.45p 15.80p 15.98p 10827
03/06/2022 16.00p 16.10p 15.72p 15.90p 46394
02/06/2022 16.00p 16.10p 15.72p 15.90p 46394
01/06/2022 16.00p 16.10p 15.72p 15.90p 46394
31/05/2022 15.60p 16.25p 15.50p 15.70p 22411
30/05/2022 16.00p 16.40p 16.00p 16.10p 55088
27/05/2022 16.05p 16.30p 15.70p 16.20p 191102
26/05/2022 17.00p 17.11p 16.05p 16.58p 122177
25/05/2022 17.45p 18.13p 17.28p 18.13p 850
24/05/2022 17.80p 17.85p 17.80p 17.85p 27471
23/05/2022 18.15p 18.57p 17.30p 18.22p 282352
20/05/2022 17.75p 18.39p 17.26p 17.52p 138595
19/05/2022 17.95p 18.00p 17.30p 17.35p 160204
18/05/2022 16.05p 17.40p 16.05p 16.65p 140105
17/05/2022 17.45p 16.98p 16.85p 16.85p 0
16/05/2022 17.45p 17.95p 16.98p 16.98p 166
13/05/2022 17.45p 17.45p 16.90p 17.35p 131994
12/05/2022 16.55p 16.55p 15.55p 16.40p 45253
11/05/2022 17.75p 17.75p 17.05p 17.43p 14800
10/05/2022 16.85p 17.95p 16.85p 17.40p 10900
09/05/2022 18.95p 18.95p 18.00p 18.10p 17985
06/05/2022 18.95p 19.00p 18.00p 18.48p 39793
05/05/2022 18.05p 19.95p 18.61p 19.28p 42923
04/05/2022 18.05p 18.75p 18.05p 18.55p 17021
03/05/2022 19.20p 19.77p 19.08p 19.37p 143970
02/05/2022 20.00p 20.90p 19.25p 19.65p 34094
29/04/2022 20.00p 20.90p 19.25p 19.65p 34094
28/04/2022 18.05p 19.95p 19.33p 19.33p 51599
27/04/2022 18.05p 19.45p 18.00p 18.73p 15350
26/04/2022 19.00p 19.80p 18.50p 19.30p 71662
25/04/2022 20.00p 20.90p 18.70p 19.30p 146121
22/04/2022 20.60p 20.95p 20.50p 20.95p 16089
21/04/2022 21.30p 21.70p 20.50p 20.80p 80658
20/04/2022 22.00p 22.00p 20.72p 21.30p 60902
19/04/2022 23.00p 23.34p 20.50p 21.25p 168967
18/04/2022 22.50p 23.41p 21.92p 22.40p 182295
15/04/2022 22.50p 23.41p 21.92p 22.40p 182295
14/04/2022 22.50p 23.41p 21.92p 22.40p 182295
13/04/2022 20.00p 22.00p 19.15p 21.60p 293123
12/04/2022 18.95p 19.50p 18.53p 18.53p 193612
11/04/2022 19.25p 19.25p 16.53p 18.28p 330328
08/04/2022 18.05p 18.81p 17.55p 18.40p 2825
07/04/2022 18.05p 19.25p 17.55p 18.40p 39792
06/04/2022 18.05p 18.35p 18.00p 18.20p 80129
05/04/2022 19.00p 18.97p 18.35p 18.75p 5013
04/04/2022 19.00p 19.50p 18.19p 18.33p 309182
01/04/2022 18.25p 18.80p 18.25p 18.48p 92950
31/03/2022 18.45p 18.78p 18.75p 18.75p 0
30/03/2022 18.45p 19.50p 18.05p 18.78p 104957
29/03/2022 18.45p 18.45p 18.05p 18.43p 122993
28/03/2022 19.95p 19.95p 17.84p 18.25p 214245
25/03/2022 19.65p 19.65p 18.05p 19.02p 182597
24/03/2022 19.95p 19.95p 19.15p 19.15p 2465
23/03/2022 19.95p 19.15p 18.35p 19.15p 1816
22/03/2022 19.95p 19.95p 18.60p 19.45p 15101
21/03/2022 19.95p 19.95p 18.25p 19.05p 48867
18/03/2022 19.10p 19.95p 18.78p 19.15p 426971
17/03/2022 18.35p 19.00p 18.35p 18.73p 17154
16/03/2022 19.90p 19.90p 18.05p 18.60p 92541
15/03/2022 18.95p 18.47p 18.00p 18.25p 175193
14/03/2022 18.95p 19.50p 17.55p 19.23p 214438
11/03/2022 17.55p 18.95p 17.55p 18.25p 17139
10/03/2022 17.55p 18.78p 17.50p 18.25p 33075
09/03/2022 18.00p 19.00p 17.05p 18.25p 34366
08/03/2022 18.45p 18.45p 17.39p 17.95p 331454
07/03/2022 16.75p 18.90p 16.60p 18.45p 648407
04/03/2022 15.00p 15.20p 14.40p 14.95p 138962
03/03/2022 13.60p 14.95p 13.60p 14.10p 71460
02/03/2022 13.65p 14.78p 13.65p 14.23p 37851
01/03/2022 14.00p 14.93p 14.00p 14.52p 25400
28/02/2022 13.30p 14.60p 13.30p 14.23p 107357
25/02/2022 14.70p 14.85p 13.20p 13.28p 388234
24/02/2022 15.00p 15.95p 14.00p 14.70p 489646
23/02/2022 14.55p 16.00p 14.55p 14.65p 39356
22/02/2022 15.00p 16.50p 14.50p 15.38p 18998
21/02/2022 15.40p 16.55p 15.05p 15.53p 92545
18/02/2022 17.00p 17.00p 15.50p 15.60p 93182
17/02/2022 17.60p 17.75p 16.35p 16.93p 255405
16/02/2022 17.00p 17.00p 15.55p 16.15p 70652
15/02/2022 14.55p 17.00p 15.25p 16.02p 15490
14/02/2022 14.55p 17.00p 15.80p 15.80p 80
11/02/2022 14.55p 16.17p 14.55p 15.40p 16780
10/02/2022 15.10p 15.93p 15.10p 15.93p 455
09/02/2022 15.45p 16.75p 15.05p 16.75p 168087
08/02/2022 14.50p 15.45p 14.30p 15.45p 89411
07/02/2022 14.55p 16.85p 14.50p 14.68p 15022
04/02/2022 15.00p 15.40p 15.40p 15.40p 0
03/02/2022 15.00p 16.80p 14.55p 15.40p 1205
02/02/2022 15.00p 15.85p 14.55p 15.30p 46572
01/02/2022 14.90p 16.85p 14.80p 14.80p 10244
31/01/2022 14.90p 16.34p 14.65p 15.63p 21432
28/01/2022 15.65p 16.95p 15.00p 15.25p 22733
27/01/2022 15.55p 16.19p 14.55p 15.53p 85784
26/01/2022 16.05p 16.45p 15.99p 16.05p 108499
25/01/2022 16.20p 17.20p 15.65p 16.00p 48877
24/01/2022 18.00p 18.05p 16.15p 16.15p 265898
21/01/2022 19.00p 19.30p 18.65p 18.65p 21317
20/01/2022 19.95p 20.00p 19.05p 19.05p 31065
19/01/2022 18.05p 19.55p 18.05p 18.93p 4297
18/01/2022 18.00p 18.10p 18.00p 18.10p 6780
17/01/2022 18.55p 19.85p 18.23p 18.33p 199
14/01/2022 18.55p 19.45p 18.30p 18.30p 54907
13/01/2022 19.10p 19.69p 19.10p 19.25p 111876
12/01/2022 18.95p 19.05p 18.50p 18.50p 111763
10/01/2022 17.55p 18.35p 17.50p 17.70p 62045
07/01/2022 18.50p 19.45p 18.20p 18.20p 57341
06/01/2022 19.05p 19.95p 18.93p 19.08p 59855

*Close Price adjusted for both dividends and splits