1. Share Prices

  2. Resolute Mining Limited (RSG)

42.95p+1.35 (+3.25%)12 Sep 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Resolute Mining Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202542.30p43.30p42.10p42.95p437,948
Sep 11, 202540.30p41.80p40.06p41.60p515,661
Sep 10, 202538.10p39.00p38.00p38.55p178,691
Sep 9, 202538.30p39.00p38.00p38.20p555,829
Sep 8, 202534.90p36.80p33.10p35.25p342,583
Sep 5, 202533.50p34.90p33.30p34.00p188,929
Sep 4, 202534.50p34.90p32.80p33.70p43,700
Sep 3, 202534.72p34.90p33.10p33.75p54,630
Sep 2, 202533.90p34.60p33.40p34.10p89,143
Sep 1, 202532.50p33.30p32.50p33.10p181,711
Aug 29, 202531.40p32.10p30.40p31.05p339,258
Aug 28, 202531.10p33.00p31.10p32.30p72,273
Aug 27, 202532.00p32.70p31.00p32.00p354,729
Aug 26, 202533.60p34.03p30.40p31.50p586,932
Aug 22, 202534.50p36.30p34.50p35.85p508,975
Aug 21, 202534.20p34.50p33.87p34.20p93,742
Aug 20, 202533.10p35.31p32.50p33.00p253,418
Aug 19, 202534.80p34.80p33.70p33.65p47,180
Aug 18, 202534.10p35.50p34.00p34.80p110,538
Aug 15, 202534.30p35.00p33.80p34.80p227,616
Aug 14, 202533.90p34.10p33.10p33.65p44,012
Aug 13, 202533.70p33.90p32.50p32.75p177,042
Aug 12, 202533.50p33.50p32.20p32.75p68,020
Aug 11, 202533.00p34.00p32.70p33.70p416,491
Aug 8, 202532.00p32.60p31.70p32.15p175,708
Aug 7, 202531.90p31.90p31.00p31.45p19,324
Aug 6, 202531.00p32.00p31.00p31.55p96,807
Aug 5, 202529.50p30.05p29.50p30.50p225,610
Aug 4, 202530.90p30.90p29.10p30.30p81,908
Aug 1, 202529.50p30.00p29.00p30.00p197,923
Jul 31, 202530.50p31.90p30.00p30.40p9,316
Jul 30, 202532.00p32.00p30.30p31.35p84,888
Jul 29, 202530.00p31.90p30.00p30.95p37,590
Jul 28, 202530.40p31.50p30.00p30.95p84,651
Jul 25, 202531.30p31.48p31.00p31.15p65,787
Jul 24, 202532.90p32.90p31.19p31.65p77,418
Jul 23, 202531.80p32.90p31.80p31.85p61,280
Jul 22, 202532.60p32.60p31.20p31.65p38,183
Jul 21, 202531.39p32.90p30.80p31.70p21,538
Jul 18, 202530.80p32.90p30.80p31.90p6,726
Jul 17, 202530.80p33.00p30.80p31.85p27,722
Jul 16, 202532.00p32.80p30.80p32.25p34,668
Jul 15, 202532.90p32.90p31.10p31.90p17,141
Jul 14, 202532.50p32.90p31.40p32.55p67,191
Jul 11, 202530.80p32.60p30.80p32.15p142,610
Jul 10, 202531.50p32.01p31.05p31.25p59,002
Jul 9, 202530.80p31.20p30.70p31.05p102,288
Jul 8, 202531.40p32.80p31.40p32.45p159,193
Jul 7, 202530.10p30.80p30.04p30.75p75,364
Jul 4, 202531.36p31.50p30.60p30.80p41,201
123456
Showing 1 to 50 of 253

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
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.