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
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
18/03/2021 35.99p 37.50p 35.01p 37.50p 106862
17/03/2021 35.77p 36.00p 35.01p 36.00p 77053
16/03/2021 35.99p 36.00p 34.66p 36.00p 3911
15/03/2021 36.00p 36.00p 35.00p 35.19p 21494
12/03/2021 34.15p 35.62p 33.35p 34.76p 54183
11/03/2021 35.40p 35.98p 34.16p 34.99p 8365
10/03/2021 35.74p 35.95p 33.24p 34.99p 19381
09/03/2021 35.74p 36.00p 33.78p 35.35p 103389
08/03/2021 35.29p 35.72p 33.04p 34.74p 26297
05/03/2021 33.25p 35.73p 33.21p 34.24p 102006
04/03/2021 34.00p 35.58p 33.74p 34.46p 59244
03/03/2021 34.00p 35.67p 33.01p 35.37p 82410
02/03/2021 34.10p 35.67p 33.70p 34.00p 77578
01/03/2021 35.01p 36.99p 34.00p 35.68p 189341
26/02/2021 37.01p 37.99p 35.29p 35.64p 63929
25/02/2021 37.21p 37.99p 36.26p 36.88p 47252
24/02/2021 36.98p 38.00p 36.31p 37.77p 38806
23/02/2021 36.38p 36.98p 36.04p 36.04p 58528
22/02/2021 36.96p 36.99p 36.00p 36.33p 26116
19/02/2021 35.01p 36.98p 35.01p 35.79p 97549
18/02/2021 36.79p 37.26p 35.01p 36.07p 269412
17/02/2021 37.91p 37.91p 36.65p 36.65p 36428
16/02/2021 38.92p 39.28p 37.07p 37.75p 72129
15/02/2021 39.24p 39.25p 37.00p 37.40p 114345
12/02/2021 37.50p 38.99p 37.06p 38.06p 85615
11/02/2021 38.80p 39.28p 37.07p 38.66p 36466
10/02/2021 37.61p 38.79p 37.61p 38.21p 4015
09/02/2021 37.65p 38.80p 37.53p 37.53p 70200
08/02/2021 38.80p 38.80p 37.01p 38.41p 219155
05/02/2021 37.33p 38.78p 37.00p 38.16p 247040
04/02/2021 38.40p 39.77p 37.01p 37.50p 151986
03/02/2021 38.51p 41.39p 38.20p 38.89p 41970
02/02/2021 42.00p 42.00p 38.63p 40.16p 15478
01/02/2021 42.49p 42.49p 39.01p 40.34p 58595
29/01/2021 39.01p 41.99p 39.00p 40.50p 83118
28/01/2021 40.00p 42.50p 39.01p 40.92p 60163
27/01/2021 41.60p 42.52p 40.51p 41.76p 63513
26/01/2021 40.89p 41.96p 38.51p 40.90p 199015
25/01/2021 40.78p 41.00p 38.81p 39.23p 26485
22/01/2021 39.01p 41.18p 39.01p 40.19p 8516
21/01/2021 41.67p 41.67p 39.17p 40.22p 15835
20/01/2021 41.20p 41.30p 39.04p 40.53p 25707
19/01/2021 40.53p 40.58p 39.00p 39.70p 51651
18/01/2021 40.51p 41.99p 39.50p 39.75p 256150
15/01/2021 44.00p 44.00p 39.11p 40.49p 316698
14/01/2021 44.01p 44.75p 44.00p 44.55p 43855
13/01/2021 45.00p 45.51p 44.01p 44.83p 38060
12/01/2021 45.50p 46.30p 45.00p 45.36p 31664
11/01/2021 45.37p 48.00p 45.00p 48.00p 36704
08/01/2021 46.62p 47.87p 45.36p 45.96p 127608
07/01/2021 49.12p 49.14p 47.05p 48.10p 72002
06/01/2021 49.49p 49.60p 47.58p 47.58p 79637
05/01/2021 48.01p 49.50p 48.00p 48.75p 6309
04/01/2021 46.01p 50.00p 46.01p 48.00p 109992
31/12/2020 47.00p 48.00p 46.01p 47.00p 21494
30/12/2020 45.66p 47.00p 43.94p 45.92p 70122
29/12/2020 45.65p 45.66p 43.52p 44.59p 52322
28/12/2020 45.52p 46.00p 43.51p 44.59p 40495
24/12/2020 45.52p 46.00p 43.51p 44.59p 40495
23/12/2020 44.01p 46.00p 43.75p 43.75p 42460
22/12/2020 46.00p 46.00p 44.01p 45.00p 31085
21/12/2020 48.00p 48.24p 46.00p 46.50p 96034
18/12/2020 48.74p 48.74p 46.03p 47.38p 32655
17/12/2020 46.50p 48.75p 45.96p 47.40p 67529
16/12/2020 44.05p 46.63p 44.01p 46.15p 125273
15/12/2020 42.99p 43.00p 41.99p 42.75p 299490
14/12/2020 42.00p 42.99p 40.52p 41.75p 21697
11/12/2020 42.99p 42.99p 40.97p 42.00p 14004
10/12/2020 41.00p 42.62p 42.00p 42.00p 16254
09/12/2020 41.00p 43.99p 40.55p 41.97p 49272
08/12/2020 43.99p 43.99p 41.19p 42.61p 144835
07/12/2020 43.00p 43.99p 42.00p 43.00p 10649
04/12/2020 43.01p 44.80p 43.00p 43.45p 29457
03/12/2020 44.81p 44.81p 43.01p 43.74p 3680
02/12/2020 43.99p 44.81p 43.13p 43.97p 50182
01/12/2020 42.46p 43.99p 42.01p 43.13p 49752
30/11/2020 42.01p 43.99p 40.84p 41.87p 116561
27/11/2020 42.77p 43.99p 42.12p 43.00p 16275
26/11/2020 42.99p 43.99p 42.41p 43.10p 86224
25/11/2020 42.96p 42.99p 40.49p 41.06p 50950
24/11/2020 43.49p 44.34p 40.00p 40.25p 351114
23/11/2020 42.50p 44.99p 41.10p 42.23p 299461
20/11/2020 43.01p 44.99p 42.64p 43.70p 110301
19/11/2020 46.00p 45.89p 43.00p 44.25p 61710
18/11/2020 46.00p 46.00p 43.05p 44.48p 45501
17/11/2020 45.01p 46.40p 44.01p 45.28p 158811
16/11/2020 45.99p 45.95p 44.13p 45.28p 21369
13/11/2020 45.99p 45.99p 44.03p 44.99p 2336971
12/11/2020 45.68p 46.19p 44.01p 45.05p 46810
10/11/2020 44.20p 46.99p 44.20p 45.73p 248830
09/11/2020 48.74p 48.74p 44.14p 45.09p 291419
06/11/2020 45.50p 48.74p 45.50p 46.00p 217423
05/11/2020 43.00p 44.99p 42.02p 44.26p 34771
04/11/2020 44.00p 44.99p 42.30p 43.49p 17113
03/11/2020 43.00p 44.99p 42.62p 43.90p 25196
02/11/2020 44.00p 44.99p 42.32p 43.99p 30083
30/10/2020 44.00p 45.00p 42.03p 44.50p 89180
29/10/2020 42.99p 44.00p 42.26p 43.13p 86647
28/10/2020 45.99p 45.99p 41.00p 42.63p 177690
27/10/2020 45.99p 45.99p 43.22p 45.00p 22802
26/10/2020 46.20p 46.99p 43.45p 45.00p 447975
23/10/2020 47.01p 48.49p 46.07p 47.49p 98537
22/10/2020 49.80p 49.80p 47.25p 47.50p 378389
21/10/2020 51.98p 51.98p 50.00p 51.30p 142480
20/10/2020 52.58p 52.58p 50.00p 50.99p 104583
19/10/2020 55.00p 55.00p 51.02p 52.59p 161684
16/10/2020 56.00p 57.00p 53.03p 55.25p 8866
15/10/2020 56.00p 57.00p 54.02p 55.00p 11767
14/10/2020 56.00p 57.30p 53.06p 55.75p 132476
13/10/2020 55.34p 55.92p 53.94p 53.94p 59994
12/10/2020 56.02p 57.85p 55.02p 55.60p 398578
09/10/2020 54.00p 57.98p 53.02p 57.00p 110537
08/10/2020 53.98p 53.98p 51.50p 52.80p 16330
07/10/2020 52.50p 53.98p 51.60p 53.25p 48856
06/10/2020 52.02p 53.98p 51.56p 52.87p 71076
05/10/2020 52.02p 54.00p 51.54p 53.47p 59164
02/10/2020 52.02p 53.00p 51.22p 52.11p 22864
01/10/2020 53.68p 53.70p 51.97p 52.86p 21324
30/09/2020 52.04p 54.00p 52.02p 52.61p 43908
29/09/2020 53.86p 53.90p 52.00p 52.50p 66627
28/09/2020 54.46p 54.48p 52.39p 53.50p 27367
25/09/2020 53.58p 53.58p 50.85p 51.20p 520663
24/09/2020 51.98p 56.00p 49.81p 54.61p 510056
23/09/2020 54.98p 54.98p 49.50p 50.79p 158757
22/09/2020 53.40p 54.98p 53.02p 53.86p 25476
21/09/2020 55.32p 56.98p 52.50p 53.20p 307683
18/09/2020 57.50p 58.00p 55.36p 57.00p 5893
17/09/2020 58.00p 58.00p 55.70p 57.90p 85223
16/09/2020 59.22p 61.00p 58.52p 60.00p 53558
15/09/2020 58.98p 62.98p 58.02p 59.22p 156279
14/09/2020 56.98p 58.38p 55.62p 57.74p 70182
11/09/2020 56.98p 56.98p 55.00p 56.00p 15040
10/09/2020 56.98p 56.98p 54.02p 55.48p 138747
09/09/2020 59.02p 61.48p 52.02p 56.00p 588670
08/09/2020 61.48p 61.50p 59.00p 60.30p 56453
07/09/2020 61.00p 62.98p 60.20p 60.86p 119602
04/09/2020 61.50p 62.00p 60.10p 60.45p 108041
03/09/2020 61.02p 62.68p 61.00p 61.18p 115777
02/09/2020 63.80p 63.80p 61.00p 61.47p 75910
01/09/2020 61.86p 63.98p 61.02p 62.25p 122011
31/08/2020 61.02p 62.98p 60.40p 61.00p 213720
28/08/2020 61.02p 62.98p 60.40p 61.00p 213720
27/08/2020 61.02p 64.52p 60.04p 61.25p 137730
26/08/2020 62.98p 62.98p 60.02p 62.31p 34146
25/08/2020 62.48p 62.50p 60.62p 60.80p 514118
24/08/2020 61.22p 64.98p 61.22p 63.11p 174992
21/08/2020 61.02p 63.32p 60.00p 62.17p 31319
20/08/2020 63.00p 63.00p 61.02p 61.91p 183076
19/08/2020 61.78p 64.00p 58.00p 61.98p 1408402
18/08/2020 73.06p 76.16p 71.36p 72.17p 316010
17/08/2020 70.02p 72.00p 68.88p 71.52p 53048
14/08/2020 69.98p 70.88p 68.33p 69.64p 119547
13/08/2020 67.02p 69.98p 67.02p 68.51p 22152
12/08/2020 67.02p 70.00p 67.00p 69.08p 206922
11/08/2020 71.24p 71.96p 67.29p 67.29p 313666
10/08/2020 73.02p 74.38p 71.00p 72.60p 157572
07/08/2020 77.98p 77.98p 73.00p 73.49p 55181
06/08/2020 78.80p 78.82p 74.31p 74.31p 104030
05/08/2020 76.00p 78.98p 73.02p 77.34p 110498
04/08/2020 75.82p 75.96p 71.90p 73.85p 134242
03/08/2020 74.12p 75.66p 72.02p 74.00p 116362
31/07/2020 72.02p 73.98p 71.00p 72.49p 122540
30/07/2020 77.00p 77.00p 71.66p 74.00p 132811
29/07/2020 76.98p 77.98p 74.82p 75.99p 79349
28/07/2020 78.00p 78.00p 74.08p 75.02p 188530
27/07/2020 79.40p 81.07p 78.70p 79.64p 111079
24/07/2020 78.00p 79.96p 76.02p 76.71p 84716
23/07/2020 80.00p 80.14p 76.02p 80.00p 312934
22/07/2020 77.04p 80.00p 76.02p 80.00p 415826
21/07/2020 70.00p 71.96p 68.56p 71.24p 174442
20/07/2020 67.00p 69.48p 67.00p 68.67p 190401
17/07/2020 66.98p 66.98p 63.82p 65.15p 58808
16/07/2020 66.98p 66.98p 64.02p 65.13p 25206
15/07/2020 64.78p 66.98p 64.12p 65.55p 55824
14/07/2020 66.02p 66.02p 63.82p 64.54p 62745
13/07/2020 69.00p 69.00p 66.02p 67.05p 60183
10/07/2020 66.02p 67.90p 66.02p 67.90p 306062
09/07/2020 68.88p 68.88p 66.02p 67.30p 65103
08/07/2020 67.94p 68.98p 64.02p 68.42p 295822
07/07/2020 67.12p 67.90p 63.98p 66.32p 115934
06/07/2020 64.00p 67.94p 64.00p 66.79p 33761
03/07/2020 67.94p 67.94p 64.00p 65.07p 77085
02/07/2020 66.98p 67.76p 64.62p 66.41p 79616
01/07/2020 65.10p 69.34p 62.25p 66.35p 314380
30/06/2020 64.00p 64.98p 62.32p 64.51p 143421
29/06/2020 63.88p 63.88p 61.02p 62.50p 712503
26/06/2020 63.18p 63.18p 61.11p 62.36p 314762
25/06/2020 63.02p 63.54p 59.50p 61.39p 253784
24/06/2020 66.00p 66.58p 64.34p 65.45p 242318
23/06/2020 62.20p 65.40p 62.20p 64.39p 122210
22/06/2020 60.04p 62.00p 60.02p 61.74p 111227

*Close Price adjusted for both dividends and splits