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
06/09/2019 88.00p 88.00p 86.50p 86.50p 2800
05/09/2019 88.02p 88.02p 85.40p 86.00p 73384
04/09/2019 91.44p 91.97p 89.00p 90.00p 95269
03/09/2019 93.98p 96.24p 92.73p 96.24p 72170
02/09/2019 93.00p 93.82p 88.05p 90.37p 51667
30/08/2019 91.22p 94.50p 90.05p 91.99p 26367
29/08/2019 93.00p 97.00p 93.00p 94.61p 10367
28/08/2019 98.00p 98.00p 93.70p 98.00p 16439
27/08/2019 94.50p 96.20p 91.60p 93.00p 98877
23/08/2019 88.00p 93.00p 86.00p 90.40p 177472
22/08/2019 92.50p 92.56p 88.50p 89.00p 474119
21/08/2019 93.20p 93.20p 91.00p 92.00p 19106
20/08/2019 96.02p 99.20p 94.50p 95.34p 58832
19/08/2019 98.00p 98.53p 96.15p 96.15p 131059
16/08/2019 104.00p 104.00p 96.62p 99.00p 125374
15/08/2019 102.05p 105.00p 100.00p 105.00p 9893747
14/08/2019 104.00p 106.00p 102.05p 103.00p 75376
13/08/2019 107.00p 108.90p 102.50p 104.25p 58194
12/08/2019 110.20p 110.20p 107.50p 108.00p 4132
09/08/2019 115.00p 116.20p 107.05p 109.50p 124712
08/08/2019 119.00p 119.50p 112.00p 113.00p 39684
07/08/2019 110.00p 119.00p 110.00p 117.00p 195446
06/08/2019 108.00p 109.00p 106.00p 106.00p 73092
05/08/2019 105.00p 108.55p 105.00p 108.00p 266803
02/08/2019 100.00p 104.00p 97.75p 103.00p 65568
01/08/2019 95.50p 96.93p 95.50p 96.75p 5515
31/07/2019 99.98p 99.98p 97.50p 97.50p 23302
30/07/2019 100.05p 102.81p 98.50p 99.25p 50087
29/07/2019 99.00p 104.26p 98.42p 100.01p 7958
26/07/2019 102.00p 99.00p 98.50p 98.50p 0
25/07/2019 102.00p 102.00p 99.00p 99.00p 300
24/07/2019 99.00p 100.00p 98.50p 98.50p 20000
23/07/2019 98.00p 102.00p 97.00p 101.50p 158389
22/07/2019 100.00p 103.00p 100.00p 101.50p 92438
19/07/2019 96.00p 100.00p 96.00p 97.00p 30196
18/07/2019 90.00p 94.00p 90.00p 92.00p 38220
17/07/2019 87.00p 90.00p 87.00p 88.00p 39145
16/07/2019 87.00p 87.00p 85.50p 85.50p 2849
15/07/2019 84.00p 86.00p 84.00p 84.50p 25000
12/07/2019 82.00p 82.00p 81.40p 81.50p 32904
11/07/2019 82.50p 85.00p 82.50p 83.75p 21488
10/07/2019 78.00p 78.00p 78.00p 78.00p 17595
09/07/2019 77.98p 76.50p 75.75p 75.75p 0
08/07/2019 77.98p 77.98p 76.50p 76.50p 250
05/07/2019 77.00p 77.00p 73.63p 75.00p 12965
04/07/2019 76.00p 76.95p 75.75p 75.75p 12380
03/07/2019 74.00p 75.50p 74.00p 75.50p 10999
02/07/2019 73.50p 73.50p 72.25p 72.25p 2653
01/07/2019 71.00p 71.25p 69.50p 71.25p 102500
28/06/2019 75.00p 75.50p 73.83p 75.00p 2050724
27/06/2019 72.00p 72.50p 71.95p 72.00p 37433
26/06/2019 70.00p 70.00p 68.66p 69.50p 20310
25/06/2019 68.00p 69.75p 68.00p 69.75p 163924
24/06/2019 67.00p 68.00p 67.00p 67.50p 39843
21/06/2019 66.00p 66.50p 65.50p 65.50p 69670
20/06/2019 68.00p 68.00p 66.25p 66.25p 166441

*Close Price adjusted for both dividends and splits