Market data

Select a section

Rome Resources

(RMR)
Sector: Open End and Miscellaneous Investment Vehicles
0.32p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 0.32p 0.32p 0.30p 0.32p 4,349,941
12/06/2025 0.32p 0.32p 0.32p 0.32p 1,868,049
11/06/2025 0.32p 0.32p 0.30p 0.32p 5,369,608
10/06/2025 0.33p 0.33p 0.30p 0.32p 22,507,276
09/06/2025 0.32p 0.36p 0.30p 0.33p 29,474,898
06/06/2025 0.32p 0.32p 0.30p 0.32p 8,263,270
05/06/2025 0.31p 0.33p 0.31p 0.32p 28,425,285
04/06/2025 0.31p 0.32p 0.30p 0.31p 18,763,943
03/06/2025 0.30p 0.32p 0.30p 0.31p 50,403,336
02/06/2025 0.29p 0.31p 0.29p 0.30p 29,228,699
30/05/2025 0.28p 0.30p 0.26p 0.29p 11,835,705
29/05/2025 0.29p 0.29p 0.28p 0.29p 5,369,122
28/05/2025 0.29p 0.29p 0.28p 0.29p 3,830,468
27/05/2025 0.29p 0.29p 0.28p 0.29p 2,411,771
26/05/2025 0.29p 0.30p 0.28p 0.29p 5,189,105
23/05/2025 0.29p 0.30p 0.28p 0.29p 5,189,105
22/05/2025 0.29p 0.29p 0.28p 0.29p 2,274,292
21/05/2025 0.29p 0.29p 0.28p 0.29p 1,753,602
20/05/2025 0.30p 0.30p 0.28p 0.29p 6,071,952
19/05/2025 0.30p 0.30p 0.28p 0.30p 4,559,187
16/05/2025 0.30p 0.30p 0.29p 0.30p 2,598,613
15/05/2025 0.30p 0.30p 0.28p 0.30p 1,842,203
14/05/2025 0.31p 0.32p 0.28p 0.30p 29,649,341
13/05/2025 0.28p 0.31p 0.28p 0.29p 29,229,737
12/05/2025 0.28p 0.28p 0.26p 0.28p 6,089,578
09/05/2025 0.27p 0.27p 0.25p 0.27p 3,014,240
08/05/2025 0.28p 0.29p 0.26p 0.27p 15,670,479
07/05/2025 0.25p 0.28p 0.25p 0.28p 18,879,584
06/05/2025 0.24p 0.26p 0.23p 0.25p 15,084,647
05/05/2025 0.24p 0.24p 0.23p 0.24p 9,767,540
02/05/2025 0.24p 0.24p 0.23p 0.24p 9,767,540
01/05/2025 0.22p 0.25p 0.22p 0.24p 18,323,632
30/04/2025 0.19p 0.22p 0.19p 0.22p 7,463,745
29/04/2025 0.20p 0.20p 0.17p 0.19p 26,235,777
28/04/2025 0.20p 0.20p 0.18p 0.20p 4,690,959
25/04/2025 0.20p 0.20p 0.18p 0.20p 1,617,015
24/04/2025 0.19p 0.21p 0.16p 0.20p 33,000,660
23/04/2025 0.17p 0.17p 0.16p 0.17p 8,848,842
22/04/2025 0.18p 0.18p 0.16p 0.17p 2,077,100
21/04/2025 0.18p 0.18p 0.17p 0.18p 200,000
18/04/2025 0.18p 0.18p 0.17p 0.18p 200,000
17/04/2025 0.18p 0.18p 0.17p 0.18p 200,000
16/04/2025 0.18p 0.19p 0.17p 0.18p 52,227,484
15/04/2025 0.18p 0.18p 0.17p 0.18p 2,659,353
14/04/2025 0.18p 0.18p 0.17p 0.18p 902,929
11/04/2025 0.18p 0.18p 0.15p 0.18p 11,485,701
10/04/2025 0.18p 0.19p 0.17p 0.18p 3,738,521
09/04/2025 0.15p 0.21p 0.15p 0.18p 31,781,505
08/04/2025 0.16p 0.16p 0.15p 0.15p 5,934,616
07/04/2025 0.16p 0.17p 0.15p 0.16p 19,963,910
04/04/2025 0.16p 0.16p 0.16p 0.16p 0
03/04/2025 0.16p 0.16p 0.15p 0.16p 132,216,055
02/04/2025 0.16p 0.16p 0.15p 0.16p 5,069,168
01/04/2025 0.16p 0.16p 0.15p 0.16p 42,145,078
31/03/2025 0.16p 0.17p 0.15p 0.16p 6,297,149
28/03/2025 0.17p 0.17p 0.15p 0.16p 2,768,458
27/03/2025 0.15p 0.17p 0.14p 0.17p 17,855,416
26/03/2025 0.19p 0.19p 0.13p 0.15p 59,691,328
25/03/2025 0.19p 0.19p 0.17p 0.19p 3,191,217
24/03/2025 0.19p 0.19p 0.18p 0.19p 3,536,424
21/03/2025 0.19p 0.19p 0.18p 0.19p 3,752,371
20/03/2025 0.20p 0.27p 0.18p 0.19p 27,719,980
19/03/2025 0.20p 0.21p 0.19p 0.20p 1,426,618
18/03/2025 0.20p 0.20p 0.19p 0.20p 1,556,088
17/03/2025 0.19p 0.21p 0.19p 0.20p 7,070,019
14/03/2025 0.23p 0.24p 0.17p 0.20p 36,785,854
13/03/2025 0.25p 0.25p 0.18p 0.21p 49,984,507
12/03/2025 0.25p 0.25p 0.23p 0.25p 6,091,396
11/03/2025 0.26p 0.26p 0.24p 0.25p 1,025,000
10/03/2025 0.26p 0.26p 0.25p 0.26p 2,534,287
07/03/2025 0.26p 0.26p 0.24p 0.26p 5,632,631
06/03/2025 0.26p 0.26p 0.25p 0.26p 1,933,545
05/03/2025 0.27p 0.27p 0.25p 0.26p 2,332,735
04/03/2025 0.29p 0.29p 0.25p 0.27p 15,317,674
28/02/2025 0.28p 0.28p 0.27p 0.28p 7,436,698
27/02/2025 0.28p 0.29p 0.27p 0.28p 4,811,375
26/02/2025 0.28p 0.28p 0.27p 0.28p 4,779,968
25/02/2025 0.31p 0.31p 0.27p 0.28p 4,596,425
24/02/2025 0.29p 0.29p 0.28p 0.29p 8,661,843
21/02/2025 0.30p 0.30p 0.28p 0.29p 9,315,666
20/02/2025 0.30p 0.30p 0.29p 0.30p 2,741,465
19/02/2025 0.30p 0.30p 0.28p 0.30p 14,030,681
18/02/2025 0.29p 0.31p 0.28p 0.30p 10,350,632
17/02/2025 0.29p 0.30p 0.29p 0.29p 2,663,384
14/02/2025 0.29p 0.31p 0.28p 0.29p 29,883,181
13/02/2025 0.29p 0.30p 0.27p 0.29p 10,788,917
12/02/2025 0.29p 0.29p 0.27p 0.29p 6,536,416
11/02/2025 0.26p 0.31p 0.25p 0.29p 25,408,679
10/02/2025 0.28p 0.28p 0.24p 0.26p 20,034,633
07/02/2025 0.28p 0.28p 0.26p 0.28p 5,931,295
06/02/2025 0.25p 0.30p 0.24p 0.25p 28,598,672
05/02/2025 0.25p 0.26p 0.24p 0.25p 2,795,929
04/02/2025 0.23p 0.26p 0.23p 0.23p 25,169,281
03/02/2025 0.26p 0.26p 0.22p 0.23p 23,784,288
31/01/2025 0.26p 0.26p 0.25p 0.26p 7,649,177
30/01/2025 0.28p 0.28p 0.25p 0.26p 25,307,501
29/01/2025 0.28p 0.29p 0.26p 0.28p 1,771,812
28/01/2025 0.29p 0.29p 0.26p 0.28p 18,683,876
27/01/2025 0.31p 0.31p 0.26p 0.29p 32,852,911
24/01/2025 0.31p 0.31p 0.30p 0.31p 4,005,350
23/01/2025 0.31p 0.31p 0.29p 0.31p 9,288,445
22/01/2025 0.30p 0.34p 0.29p 0.31p 20,426,289
21/01/2025 0.36p 0.36p 0.27p 0.30p 75,558,730
20/01/2025 0.35p 0.35p 0.33p 0.34p 13,391,076
17/01/2025 0.33p 0.35p 0.32p 0.35p 37,504,547
16/01/2025 0.34p 0.34p 0.32p 0.34p 10,748,942
15/01/2025 0.35p 0.35p 0.33p 0.34p 6,208,232
14/01/2025 0.35p 0.35p 0.33p 0.35p 3,640,772
13/01/2025 0.33p 0.35p 0.31p 0.35p 30,176,094
10/01/2025 0.35p 0.35p 0.33p 0.33p 11,859,307
09/01/2025 0.34p 0.36p 0.33p 0.35p 19,259,134
08/01/2025 0.34p 0.35p 0.33p 0.34p 13,885,989
07/01/2025 0.34p 0.34p 0.31p 0.34p 11,709,287
06/01/2025 0.35p 0.35p 0.33p 0.34p 8,396,759
03/01/2025 0.35p 0.35p 0.33p 0.35p 6,080,969
02/01/2025 0.35p 0.35p 0.33p 0.35p 2,223,003
01/01/2025 0.35p 0.35p 0.34p 0.35p 235,018
31/12/2024 0.35p 0.35p 0.34p 0.35p 235,018
30/12/2024 0.35p 0.35p 0.33p 0.35p 1,373,333
27/12/2024 0.35p 0.35p 0.33p 0.35p 2,129,735
26/12/2024 0.35p 0.35p 0.33p 0.35p 5,901,131
25/12/2024 0.35p 0.35p 0.33p 0.35p 5,901,131
24/12/2024 0.35p 0.35p 0.33p 0.35p 5,901,131
23/12/2024 0.35p 0.35p 0.33p 0.35p 1,812,591
20/12/2024 0.32p 0.35p 0.31p 0.35p 10,958,224
19/12/2024 0.33p 0.34p 0.31p 0.32p 16,147,725
18/12/2024 0.34p 0.34p 0.33p 0.34p 23,650,493
17/12/2024 0.36p 0.36p 0.33p 0.34p 33,905,529
16/12/2024 0.34p 0.34p 0.33p 0.34p 6,373,156

Market data

Select a section