Rome Resources PLC RMR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.2160+0.01 (+2.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.22 | +2.86% | GBp 0.20 | GBp 0.22 | GBp 0.20 | 5.57M |
| 2026-10-01 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 7.78M |
| 2026-09-30 | GBp 0.21 | +5.00% | GBp 0.20 | GBp 0.22 | GBp 0.19 | 15.53M |
| 2026-09-29 | GBp 0.20 | -9.09% | GBp 0.19 | GBp 0.21 | GBp 0.18 | 76.27M |
| 2026-09-28 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 12.65M |
| 2026-09-25 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.22 | 5.88M |
| 2026-09-24 | GBp 0.22 | +2.33% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 77.31M |
| 2026-09-23 | GBp 0.22 | +2.38% | GBp 0.21 | GBp 0.22 | GBp 0.21 | 10.29M |
| 2026-09-22 | GBp 0.21 | 0.00% | GBp 0.21 | GBp 0.22 | GBp 0.20 | 28.41M |
| 2026-09-21 | GBp 0.21 | -2.33% | GBp 0.22 | GBp 0.22 | GBp 0.20 | 11.11M |
| 2026-09-18 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.21 | 12.06M |
| 2026-09-17 | GBp 0.22 | -4.44% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 10.85M |
| 2026-09-16 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.23 | GBp 0.22 | 9.69M |
| 2026-09-15 | GBp 0.22 | -2.17% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 2.03M |
| 2026-09-14 | GBp 0.23 | +2.22% | GBp 0.22 | GBp 0.24 | GBp 0.22 | 10.52M |
| 2026-09-11 | GBp 0.22 | -4.26% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 33.44M |
| 2026-09-10 | GBp 0.23 | +9.30% | GBp 0.22 | GBp 0.25 | GBp 0.21 | 75.68M |
| 2026-09-09 | GBp 0.22 | 0.00% | GBp 0.22 | GBp 0.22 | GBp 0.21 | 4.86M |
| 2026-09-08 | GBp 0.22 | -4.44% | GBp 0.22 | GBp 0.23 | GBp 0.21 | 28.12M |
| 2026-09-07 | GBp 0.22 | +4.65% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 14.63M |
| 2026-09-04 | GBp 0.22 | -8.51% | GBp 0.23 | GBp 0.24 | GBp 0.22 | 12.40M |
| 2026-09-03 | GBp 0.23 | -9.62% | GBp 0.24 | GBp 0.25 | GBp 0.22 | 48.44M |
| 2026-09-02 | GBp 0.26 | -10.34% | GBp 0.30 | GBp 0.30 | GBp 0.23 | 91.27M |
| 2026-09-01 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.28 | 7.26M |
| 2026-08-28 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 8.01M |
| 2026-08-27 | GBp 0.29 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.29 | 6.70M |
| 2026-08-26 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.28 | 621.59K |
| 2026-08-25 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 7.84M |
| 2026-08-24 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.28 | 4.05M |
| 2026-08-21 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 4.11M |
| 2026-08-20 | GBp 0.29 | -7.94% | GBp 0.32 | GBp 0.34 | GBp 0.27 | 95.97M |
| 2026-08-19 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.29 | 13.33M |
| 2026-08-18 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 4.47M |
| 2026-08-17 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 3.97M |
| 2026-08-14 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 8.37M |
| 2026-08-13 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 6.61M |
| 2026-08-12 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 33.48M |
| 2026-08-11 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 13.33M |
| 2026-08-10 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 5.31M |
| 2026-08-07 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 16.82M |
| 2026-08-06 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 6.17M |
| 2026-08-05 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 9.93M |
| 2026-08-04 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 12.98M |
| 2026-08-03 | GBp 0.31 | -1.56% | GBp 0.32 | GBp 0.32 | GBp 0.30 | 8.59M |
| 2026-07-31 | GBp 0.32 | +1.59% | GBp 0.31 | GBp 0.33 | GBp 0.31 | 69.84M |
| 2026-07-30 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 15.54M |
| 2026-07-29 | GBp 0.31 | 0.00% | GBp 0.33 | GBp 0.33 | GBp 0.31 | 23.01M |
| 2026-07-28 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 30.41M |
| 2026-07-27 | GBp 0.31 | +1.61% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 29.40M |
| 2026-07-24 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 7.52M |
| 2026-07-23 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 46.40M |
| 2026-07-22 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 1.84M |
| 2026-07-21 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 2.53M |
| 2026-07-20 | GBp 0.31 | -1.59% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 1.28M |
| 2026-07-17 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 7.41M |
| 2026-07-16 | GBp 0.31 | -1.56% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 6.78M |
| 2026-07-15 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 6.12M |
| 2026-07-14 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.32 | GBp 0.31 | 1.09M |
| 2026-07-13 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 3.28M |
| 2026-07-10 | GBp 0.32 | +1.59% | GBp 0.31 | GBp 0.33 | GBp 0.31 | 24.18M |
| 2026-07-09 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 13.16M |
| 2026-07-08 | GBp 0.31 | -3.08% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 5.70M |
| 2026-07-07 | GBp 0.32 | +3.17% | GBp 0.32 | GBp 0.34 | GBp 0.32 | 50.57M |
| 2026-07-06 | GBp 0.31 | -3.08% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 20.06M |
| 2026-07-03 | GBp 0.32 | -1.52% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 6.67M |
| 2026-07-02 | GBp 0.33 | -1.49% | GBp 0.34 | GBp 0.34 | GBp 0.32 | 45.62M |
| 2026-07-01 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.33 | GBp 0.33 | 172.30K |
| 2026-06-30 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.33 | GBp 0.33 | 2.99M |
| 2026-06-29 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 3.74M |
| 2026-06-26 | GBp 0.34 | -4.29% | GBp 0.35 | GBp 0.35 | GBp 0.33 | 20.61M |
| 2026-06-25 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.34 | 749.51K |
| 2026-06-24 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.34 | 3.70M |
| 2026-06-23 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.35 | GBp 0.34 | 12.57M |
| 2026-06-22 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 12.53M |
| 2026-06-19 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 13.11M |
| 2026-06-18 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 2.78M |
| 2026-06-17 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 5.31M |
| 2026-06-16 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 5.65M |
| 2026-06-15 | GBp 0.35 | +4.48% | GBp 0.34 | GBp 0.37 | GBp 0.33 | 22.94M |
| 2026-06-12 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 777.54K |
| 2026-06-11 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 1.28M |
| 2026-06-10 | GBp 0.34 | -2.90% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 42.32M |
| 2026-06-09 | GBp 0.34 | -1.43% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 14.31M |
| 2026-06-08 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 1.91M |
| 2026-06-05 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 42.02M |
| 2026-06-04 | GBp 0.35 | -1.41% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 24.88M |
| 2026-06-03 | GBp 0.35 | -1.39% | GBp 0.36 | GBp 0.36 | GBp 0.35 | 5.50M |
| 2026-06-02 | GBp 0.36 | +2.86% | GBp 0.34 | GBp 0.37 | GBp 0.34 | 54.26M |
| 2026-06-01 | GBp 0.35 | -1.41% | GBp 0.35 | GBp 0.37 | GBp 0.33 | 27.57M |
| 2026-05-29 | GBp 0.35 | +1.43% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 20.37M |