1. Share Prices

  2. Resolute Mining Limited (RSG)

40.60p-2.10 (-4.92%)05 Nov 2025, 09:40
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
Nov 4, 202544.30p44.90p41.60p42.70p644,018
Nov 3, 202547.90p47.90p44.60p45.15p679,780
Oct 31, 202547.40p48.20p47.40p48.20p49,045
Oct 30, 202549.00p49.80p47.10p49.80p96,053
Oct 29, 202548.00p50.20p48.00p49.00p110,547
Oct 28, 202551.80p51.80p47.00p48.00p1,061,250
Oct 27, 202554.60p56.60p53.00p54.40p631,825
Oct 24, 202557.00p57.00p52.80p53.60p214,497
Oct 23, 202555.00p56.20p54.05p55.00p237,556
Oct 22, 202554.00p56.20p52.04p52.70p732,820
Oct 21, 202559.00p59.00p54.00p54.20p471,788
Oct 20, 202554.40p58.80p54.40p57.80p86,357
Oct 17, 202558.00p58.90p55.20p57.00p301,764
Oct 16, 202556.60p58.00p55.74p58.00p92,478
Oct 15, 202556.20p56.60p55.20p56.60p83,061
Oct 14, 202555.00p55.00p54.40p55.50p195,986
Oct 13, 202553.00p54.80p51.60p54.20p301,932
Oct 10, 202554.80p56.60p51.40p52.20p588,094
Oct 9, 202555.20p56.00p53.60p55.80p247,811
Oct 8, 202555.60p55.60p53.20p54.50p165,602
Oct 7, 202553.20p55.80p53.20p55.80p309,685
Oct 6, 202553.40p55.40p53.20p55.20p652,361
Oct 3, 202550.00p52.80p48.90p52.80p480,947
Oct 2, 202551.80p53.88p50.20p51.20p721,642
Oct 1, 202549.90p52.00p48.10p50.60p194,216
Sep 30, 202549.00p50.20p47.34p49.00p213,888
Sep 29, 202547.90p48.30p46.20p48.10p242,790
Sep 26, 202547.00p47.09p45.00p46.90p93,170
Sep 25, 202546.30p47.00p45.90p45.60p88,112
Sep 24, 202545.20p46.90p45.20p46.40p169,046
Sep 23, 202546.10p47.80p45.88p46.20p792,910
Sep 22, 202543.60p45.00p43.60p43.80p534,472
Sep 19, 202540.80p42.60p40.00p41.10p28,513
Sep 18, 202541.30p41.40p40.35p41.35p197,357
Sep 17, 202541.40p41.83p41.30p41.55p75,125
Sep 16, 202541.90p43.10p41.50p41.80p468,203
Sep 15, 202543.00p43.00p41.40p42.60p337,759
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22