1. Share Prices

  2. Rome Resources PLC (RMR)

0.25p-0.02 (-7.55%)06 Nov 2025, 16:04
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
Nov 6, 20250.27p0.26p0.24p0.24p10,735,632
Nov 5, 20250.27p0.27p0.25p0.27p5,707,542
Nov 4, 20250.28p0.28p0.25p0.27p9,944,917
Nov 3, 20250.28p0.29p0.27p0.28p13,496,238
Oct 31, 20250.28p0.30p0.27p0.28p18,927,507
Oct 30, 20250.38p0.36p0.27p0.28p74,581,902
Oct 29, 20250.34p0.37p0.33p0.36p4,575,393
Oct 28, 20250.36p0.37p0.33p0.34p10,016,448
Oct 27, 20250.36p0.37p0.35p0.36p1,084,040
Oct 24, 20250.35p0.37p0.36p0.36p5,582,483
Oct 23, 20250.35p0.36p0.34p0.35p8,883,427
Oct 22, 20250.35p0.36p0.34p0.35p2,590,888
Oct 21, 20250.37p0.37p0.35p0.35p3,744,191
Oct 20, 20250.38p0.39p0.37p0.38p3,321,342
Oct 17, 20250.38p0.38p0.37p0.38p994,508
Oct 16, 20250.38p0.38p0.37p0.38p2,185,770
Oct 15, 20250.38p0.39p0.37p0.38p10,029,321
Oct 14, 20250.35p0.39p0.34p0.38p16,026,177
Oct 13, 20250.35p0.37p0.34p0.35p5,683,164
Oct 10, 20250.35p0.37p0.34p0.35p3,966,607
Oct 9, 20250.34p0.36p0.34p0.35p7,761,957
Oct 8, 20250.32p0.35p0.32p0.34p8,109,717
Oct 7, 20250.32p0.33p0.30p0.32p4,211,337
Oct 6, 20250.30p0.32p0.30p0.32p1,980,287
Oct 3, 20250.30p0.31p0.30p0.30p8,368,816
Oct 2, 20250.30p0.31p0.29p0.30p3,382,857
Oct 1, 20250.31p0.31p0.28p0.30p15,614,783
Sep 30, 20250.33p0.32p0.30p0.31p4,480,361
Sep 29, 20250.33p0.33p0.32p0.33p9,512,372
Sep 26, 20250.33p0.33p0.32p0.33p12,081,826
Sep 25, 20250.33p0.33p0.32p0.33p5,366,375
Sep 24, 20250.33p0.34p0.32p0.33p7,507,160
Sep 23, 20250.33p0.34p0.32p0.33p15,554,540
Sep 22, 20250.35p0.35p0.31p0.33p45,405,536
Sep 19, 20250.36p0.37p0.34p0.35p6,967,308
Sep 18, 20250.35p0.38p0.34p0.36p11,572,526
Sep 17, 20250.35p0.36p0.35p0.35p9,289,603
Sep 16, 20250.38p0.37p0.33p0.35p28,228,905
Sep 15, 20250.41p0.43p0.37p0.38p30,601,906
Sep 12, 20250.43p0.43p0.36p0.41p39,153,863
Sep 11, 20250.43p0.45p0.41p0.43p46,783,301
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.