1. Share Prices

  2. Rome Resources PLC (RMR)

0.45p+0.04 (+8.43%)10 Sep 2025, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rome Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.41p0.45p0.41p0.45p92,449,121
Sep 9, 20250.40p0.43p0.40p0.41p38,801,892
Sep 8, 20250.40p0.41p0.39p0.40p193,881,907
Sep 5, 20250.39p0.40p0.38p0.40p16,070,894
Sep 4, 20250.39p0.41p0.37p0.39p31,548,922
Sep 3, 20250.39p0.39p0.38p0.39p2,578,930
Sep 2, 20250.40p0.40p0.38p0.39p10,964,516
Sep 1, 20250.40p0.42p0.37p0.40p59,103,979
Aug 29, 20250.31p0.42p0.30p0.40p157,616,496
Aug 28, 20250.31p0.33p0.30p0.31p3,597,943
Aug 27, 20250.31p0.32p0.30p0.31p2,026,945
Aug 26, 20250.30p0.32p0.28p0.31p15,955,050
Aug 22, 20250.31p0.32p0.29p0.30p8,121,924
Aug 21, 20250.30p0.33p0.28p0.31p84,845,652
Aug 20, 20250.30p0.32p0.30p0.30p4,429,969
Aug 19, 20250.31p0.32p0.29p0.30p8,990,949
Aug 18, 20250.31p0.32p0.30p0.31p2,857,633
Aug 15, 20250.29p0.32p0.30p0.31p7,090,841
Aug 14, 20250.30p0.31p0.30p0.29p18,893,416
Aug 13, 20250.30p0.31p0.29p0.30p2,184,056
Aug 12, 20250.28p0.32p0.29p0.30p19,335,478
Aug 11, 20250.27p0.29p0.26p0.28p1,968,830
Aug 8, 20250.24p0.29p0.25p0.27p13,367,815
Aug 7, 20250.24p0.24p0.24p0.24p1,704,530
Aug 6, 20250.26p0.26p0.23p0.24p21,060,316
Aug 5, 20250.26p0.26p0.25p0.26p2,309,908
Aug 4, 20250.26p0.26p0.25p0.26p583,929
Aug 1, 20250.26p0.25p0.25p0.26p444,049
Jul 31, 20250.26p0.26p0.25p0.26p1,204,082
Jul 30, 20250.26p0.26p0.25p0.26p1,525,864
Jul 29, 20250.26p0.25p0.25p0.26p1,010,365
Jul 28, 20250.27p0.26p0.25p0.26p1,980,320
Jul 25, 20250.26p0.26p0.25p0.26p7,339,247
Jul 24, 20250.26p0.26p0.25p0.26p2,137,010
Jul 23, 20250.26p0.26p0.25p0.26p4,017,322
Jul 22, 20250.27p0.31p0.25p0.26p11,425,657
Jul 21, 20250.27p0.28p0.26p0.27p7,801,052
Jul 18, 20250.28p0.30p0.27p0.28p1,299,693
Jul 17, 20250.28p0.30p0.27p0.28p408,183
Jul 16, 20250.28p0.29p0.27p0.28p10,932,144
Jul 15, 20250.30p0.32p0.27p0.28p30,075,524
Jul 14, 20250.30p0.29p0.29p0.30p272,571
Jul 11, 20250.30p0.29p0.28p0.30p3,425,567
Jul 10, 20250.31p0.31p0.29p0.30p4,279,388
Jul 9, 20250.31p0.31p0.30p0.30p16,496,666
Jul 8, 20250.31p0.32p0.30p0.31p3,796,224
Jul 7, 20250.30p0.32p0.29p0.31p6,944,622
Jul 4, 20250.30p0.31p0.29p0.30p2,264,076
Jul 3, 20250.28p0.32p0.28p0.30p10,059,205
Jul 2, 20250.28p0.30p0.27p0.28p7,495,364
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.