Richmond Hill Resources PLC RHR
LSE · United Kingdom · Finance
GBp 1.250.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.27 | GBp 1.13 | 69.99K |
| 2026-09-29 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.28 | GBp 1.20 | 409.25K |
| 2026-09-28 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.20 | GBp 1.20 | 27.18K |
| 2026-09-25 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.30 | GBp 1.30 | 0 |
| 2026-09-24 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.23 | GBp 1.20 | 721.10K |
| 2026-09-23 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.23 | GBp 1.20 | 125.59K |
| 2026-09-22 | GBp 1.30 | -3.70% | GBp 1.35 | GBp 1.40 | GBp 1.20 | 906.10K |
| 2026-09-21 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.21 | GBp 1.21 | 9.29K |
| 2026-09-18 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.28 | GBp 1.28 | 207.27K |
| 2026-09-17 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.28 | GBp 1.20 | 26.78K |
| 2026-09-16 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.30 | GBp 1.20 | 47.30K |
| 2026-09-15 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.30 | GBp 1.21 | 48.18K |
| 2026-09-14 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.50 | GBp 1.22 | 52.86K |
| 2026-09-11 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.35 | GBp 1.35 | 0 |
| 2026-09-10 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.32 | GBp 1.22 | 34.33K |
| 2026-09-09 | GBp 1.35 | -3.57% | GBp 1.40 | GBp 1.33 | GBp 1.33 | 157.37K |
| 2026-09-08 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.22 | GBp 1.20 | 1.76M |
| 2026-09-07 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.48 | GBp 1.21 | 69.71K |
| 2026-09-04 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.37 | GBp 1.37 | 18.28K |
| 2026-09-03 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.49 | GBp 1.38 | 1.92K |
| 2026-09-02 | GBp 1.40 | +33.33% | GBp 1.10 | GBp 1.50 | GBp 1.20 | 6.08M |
| 2026-09-01 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.07 | GBp 1.00 | 8.85K |
| 2026-08-28 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.97M |
| 2026-08-27 | GBp 1.05 | -8.70% | GBp 1.15 | GBp 1.13 | GBp 1.00 | 432.09K |
| 2026-08-26 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.15 | 0 |
| 2026-08-25 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.14 | GBp 1.03 | 517.90K |
| 2026-08-24 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.15 | GBp 1.10 | 214.06K |
| 2026-08-21 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.19 | GBp 1.00 | 770.31K |
| 2026-08-20 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.30 | GBp 1.02 | 2.05M |
| 2026-08-19 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.10 | GBp 1.02 | 294.13K |
| 2026-08-18 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.22 | GBp 1.10 | 422.77K |
| 2026-08-17 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.34 | GBp 1.10 | 663.54K |
| 2026-08-14 | GBp 1.30 | +4.00% | GBp 1.25 | GBp 1.33 | GBp 1.10 | 665.43K |
| 2026-08-13 | GBp 1.25 | +4.17% | GBp 1.25 | GBp 1.37 | GBp 1.10 | 125.76K |
| 2026-08-12 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.28 | GBp 1.00 | 1.28M |
| 2026-08-11 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.29 | GBp 1.20 | 176.69K |
| 2026-08-10 | GBp 1.30 | -7.14% | GBp 1.40 | GBp 1.30 | GBp 1.20 | 892.68K |
| 2026-08-07 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.30 | 177.13K |
| 2026-08-06 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.30 | 115.00K |
| 2026-08-05 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.30 | 5.50K |
| 2026-08-04 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.30 | 180.88K |
| 2026-08-03 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.30 | GBp 1.30 | 134.59K |
| 2026-07-31 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.37 | GBp 1.30 | 29.49K |
| 2026-07-30 | GBp 1.40 | -1.75% | GBp 1.42 | GBp 1.30 | GBp 1.30 | 276.12K |
| 2026-07-29 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.40 | GBp 1.30 | 800.01K |
| 2026-07-28 | GBp 1.42 | +3.64% | GBp 1.38 | GBp 1.46 | GBp 1.20 | 287.09K |
| 2026-07-27 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.46 | GBp 1.46 | 50.00K |
| 2026-07-24 | GBp 1.38 | -1.79% | GBp 1.40 | GBp 1.50 | GBp 1.25 | 477.90K |
| 2026-07-23 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 0 |
| 2026-07-22 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.26 | GBp 1.25 | 52.15K |
| 2026-07-21 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.25 | 3.80K |
| 2026-07-20 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.35 | 304 |
| 2026-07-17 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.25 | 83.61K |
| 2026-07-16 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.35 | GBp 1.35 | 1.85K |
| 2026-07-15 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.38 | GBp 1.25 | 511.90K |
| 2026-07-14 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 0 |
| 2026-07-13 | GBp 1.40 | +5.66% | GBp 1.40 | GBp 1.50 | GBp 1.25 | 327.51K |
| 2026-07-10 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.30 | GBp 1.29 | 200.00K |
| 2026-07-09 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.30 | GBp 1.25 | 81.04K |
| 2026-07-08 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.25 | GBp 1.25 | 51.24K |
| 2026-07-07 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.37 | GBp 1.37 | 3.65K |
| 2026-07-06 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.25 | GBp 1.25 | 59.00K |
| 2026-07-03 | GBp 1.33 | -3.64% | GBp 1.38 | GBp 1.25 | GBp 1.25 | 149.13K |
| 2026-07-02 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.37 | GBp 1.37 | 5.04K |
| 2026-07-01 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.37 | GBp 1.26 | 81.21K |
| 2026-06-30 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.44 | GBp 1.25 | 2.06M |
| 2026-06-29 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.50 | GBp 1.35 | 2.01M |
| 2026-06-26 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.50 | GBp 1.35 | 513.64K |
| 2026-06-25 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.44 | GBp 1.35 | 21.47K |
| 2026-06-24 | GBp 1.38 | -3.51% | GBp 1.42 | GBp 1.35 | GBp 1.33 | 94.46K |
| 2026-06-23 | GBp 1.42 | +5.56% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 372.58K |
| 2026-06-22 | GBp 1.35 | +3.85% | GBp 1.30 | GBp 1.48 | GBp 1.21 | 403.39K |
| 2026-06-19 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.33 | 51.27K |
| 2026-06-18 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.22 | 253.33K |
| 2026-06-17 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.20 | 396.71K |
| 2026-06-16 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.33 | GBp 1.24 | 384.62K |
| 2026-06-15 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.34 | GBp 1.23 | 231.93K |
| 2026-06-12 | GBp 1.30 | -13.33% | GBp 1.50 | GBp 1.52 | GBp 1.30 | 448.88K |
| 2026-06-11 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.55 | GBp 1.50 | 1.80M |
| 2026-06-10 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.25M |
| 2026-06-09 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.60 | 15 |
| 2026-06-08 | GBp 1.55 | -8.82% | GBp 1.70 | GBp 1.76 | GBp 1.50 | 455.79K |
| 2026-06-05 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.76 | GBp 1.76 | 12.84K |
| 2026-06-04 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.77 | GBp 1.60 | 308.98K |
| 2026-06-03 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.79 | GBp 1.58 | 1.10M |
| 2026-06-02 | GBp 1.65 | +22.22% | GBp 1.35 | GBp 1.64 | GBp 1.30 | 2.59M |
| 2026-06-01 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.33 | GBp 1.30 | 426.61K |
| 2026-05-29 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.33 | GBp 1.30 | 457.23K |
| 2026-05-28 | GBp 1.35 | -3.57% | GBp 1.40 | GBp 1.38 | GBp 1.30 | 512.29K |
| 2026-05-27 | GBp 1.40 | -3.45% | GBp 1.45 | GBp 1.40 | GBp 1.30 | 52.84K |