Market data

Select a section

Rome Resources

(RMR)
Sector: Open End and Miscellaneous Investment Vehicles
0.29p
0.01p 1.79
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 0.29p 0.30p 0.27p 0.29p 18,927,507
30/10/2025 0.38p 0.38p 0.27p 0.28p 74,581,902
29/10/2025 0.34p 0.37p 0.33p 0.36p 4,575,393
28/10/2025 0.36p 0.37p 0.33p 0.34p 10,016,448
27/10/2025 0.37p 0.37p 0.35p 0.36p 1,084,040
24/10/2025 0.35p 0.37p 0.35p 0.37p 5,582,483
23/10/2025 0.35p 0.36p 0.34p 0.35p 8,883,427
22/10/2025 0.36p 0.36p 0.34p 0.35p 2,590,888
21/10/2025 0.37p 0.37p 0.35p 0.36p 3,744,191
20/10/2025 0.38p 0.39p 0.37p 0.38p 3,321,342
17/10/2025 0.38p 0.38p 0.37p 0.38p 994,508
16/10/2025 0.38p 0.38p 0.37p 0.38p 2,185,770
15/10/2025 0.38p 0.39p 0.37p 0.38p 10,029,321
14/10/2025 0.35p 0.39p 0.34p 0.38p 16,026,177
13/10/2025 0.35p 0.37p 0.34p 0.35p 5,683,164
10/10/2025 0.35p 0.37p 0.34p 0.35p 3,966,607
09/10/2025 0.34p 0.36p 0.34p 0.35p 7,761,957
08/10/2025 0.32p 0.35p 0.32p 0.34p 8,109,717
07/10/2025 0.32p 0.33p 0.31p 0.32p 4,211,337
06/10/2025 0.30p 0.32p 0.30p 0.32p 1,980,287
03/10/2025 0.30p 0.31p 0.30p 0.30p 8,368,816
02/10/2025 0.30p 0.31p 0.29p 0.30p 3,382,857
01/10/2025 0.31p 0.31p 0.28p 0.30p 15,614,783
30/09/2025 0.33p 0.33p 0.30p 0.31p 4,480,361
29/09/2025 0.33p 0.33p 0.32p 0.33p 9,512,372
26/09/2025 0.33p 0.33p 0.32p 0.33p 12,081,826
25/09/2025 0.33p 0.33p 0.32p 0.33p 5,366,375
24/09/2025 0.33p 0.34p 0.32p 0.33p 7,507,160
23/09/2025 0.33p 0.34p 0.32p 0.33p 15,554,540
22/09/2025 0.35p 0.35p 0.31p 0.33p 45,405,536
19/09/2025 0.36p 0.37p 0.34p 0.35p 6,967,308
18/09/2025 0.35p 0.38p 0.34p 0.36p 11,572,526
17/09/2025 0.35p 0.36p 0.35p 0.35p 9,289,603
16/09/2025 0.38p 0.38p 0.33p 0.35p 28,228,905
15/09/2025 0.41p 0.43p 0.37p 0.38p 30,601,906
12/09/2025 0.43p 0.43p 0.36p 0.41p 39,153,863
11/09/2025 0.43p 0.45p 0.42p 0.43p 46,783,301
10/09/2025 0.42p 0.45p 0.41p 0.45p 81,199,121
09/09/2025 0.40p 0.43p 0.40p 0.42p 38,801,892
08/09/2025 0.40p 0.41p 0.39p 0.40p 188,881,907
05/09/2025 0.39p 0.40p 0.38p 0.40p 6,933,174
04/09/2025 0.39p 0.41p 0.37p 0.39p 31,548,922
03/09/2025 0.39p 0.39p 0.38p 0.39p 2,578,930
02/09/2025 0.40p 0.40p 0.38p 0.39p 10,964,516
01/09/2025 0.40p 0.42p 0.37p 0.40p 59,103,979
29/08/2025 0.31p 0.42p 0.31p 0.40p 140,291,496
28/08/2025 0.31p 0.33p 0.30p 0.31p 3,597,943
27/08/2025 0.31p 0.32p 0.30p 0.31p 2,026,945
26/08/2025 0.31p 0.32p 0.28p 0.31p 15,955,050
25/08/2025 0.31p 0.32p 0.29p 0.31p 8,121,924
22/08/2025 0.31p 0.32p 0.29p 0.31p 8,121,924
21/08/2025 0.31p 0.33p 0.28p 0.31p 84,845,652
20/08/2025 0.31p 0.32p 0.30p 0.31p 4,429,969
19/08/2025 0.31p 0.32p 0.29p 0.31p 8,990,949
18/08/2025 0.31p 0.32p 0.30p 0.31p 2,857,633
15/08/2025 0.30p 0.32p 0.30p 0.31p 7,090,841
14/08/2025 0.30p 0.31p 0.30p 0.30p 8,893,416
13/08/2025 0.30p 0.31p 0.29p 0.30p 2,184,056
12/08/2025 0.29p 0.32p 0.29p 0.30p 19,335,478
11/08/2025 0.27p 0.29p 0.26p 0.28p 1,968,830
08/08/2025 0.25p 0.29p 0.25p 0.27p 13,367,815
07/08/2025 0.25p 0.25p 0.24p 0.25p 1,704,530
06/08/2025 0.26p 0.26p 0.23p 0.25p 21,060,316
05/08/2025 0.26p 0.26p 0.25p 0.26p 2,309,908
04/08/2025 0.26p 0.26p 0.25p 0.26p 583,929
01/08/2025 0.26p 0.26p 0.25p 0.26p 444,049
31/07/2025 0.26p 0.26p 0.25p 0.26p 770,285
30/07/2025 0.26p 0.26p 0.25p 0.26p 1,525,864
29/07/2025 0.26p 0.26p 0.25p 0.26p 1,010,365
28/07/2025 0.27p 0.27p 0.25p 0.26p 1,980,320
25/07/2025 0.26p 0.26p 0.25p 0.26p 7,339,247
24/07/2025 0.26p 0.26p 0.25p 0.26p 2,137,010
23/07/2025 0.26p 0.26p 0.25p 0.26p 4,017,322
22/07/2025 0.27p 0.31p 0.25p 0.26p 11,425,657
21/07/2025 0.29p 0.29p 0.26p 0.27p 7,801,052
18/07/2025 0.29p 0.30p 0.27p 0.29p 1,299,693
17/07/2025 0.29p 0.30p 0.27p 0.29p 408,183
16/07/2025 0.29p 0.29p 0.27p 0.29p 10,932,144
15/07/2025 0.30p 0.32p 0.27p 0.29p 14,465,722
14/07/2025 0.30p 0.30p 0.29p 0.30p 272,571
11/07/2025 0.30p 0.30p 0.28p 0.30p 3,425,567
10/07/2025 0.31p 0.31p 0.29p 0.30p 4,279,388
09/07/2025 0.31p 0.31p 0.30p 0.30p 11,496,666
08/07/2025 0.31p 0.32p 0.30p 0.31p 3,796,224
07/07/2025 0.30p 0.32p 0.30p 0.31p 6,944,622
04/07/2025 0.30p 0.31p 0.29p 0.30p 2,264,076
03/07/2025 0.29p 0.32p 0.28p 0.30p 10,059,205
02/07/2025 0.28p 0.30p 0.27p 0.29p 7,495,364
01/07/2025 0.28p 0.29p 0.27p 0.28p 1,630,506
30/06/2025 0.30p 0.30p 0.26p 0.28p 4,359,654
27/06/2025 0.30p 0.30p 0.27p 0.30p 2,070,380
26/06/2025 0.31p 0.33p 0.27p 0.30p 10,612,248
25/06/2025 0.31p 0.31p 0.31p 0.31p 1,811,249
24/06/2025 0.32p 0.32p 0.28p 0.31p 8,442,489
23/06/2025 0.32p 0.32p 0.30p 0.32p 5,341,860
20/06/2025 0.32p 0.33p 0.30p 0.32p 9,709,451
19/06/2025 0.32p 0.32p 0.32p 0.32p 398,078
18/06/2025 0.32p 0.32p 0.31p 0.32p 14,887,286
17/06/2025 0.32p 0.33p 0.31p 0.32p 5,201,035
16/06/2025 0.32p 0.32p 0.31p 0.32p 7,391,856
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

Market data

Select a section