LSE - Delayed Quote GBp

Resolute Mining Limited (RSG.L)

Compare
20.90
+0.50
+(2.45%)
At close: January 10 at 5:29:49 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.40 21.16 20.30 20.90 20.90 55,761
Jan 9, 2025 20.20 20.80 19.20 20.40 20.40 80,083
Jan 8, 2025 20.00 21.40 20.00 20.80 20.80 374,405
Jan 7, 2025 19.70 21.40 19.35 19.70 19.70 151,486
Jan 6, 2025 19.60 21.40 19.60 19.60 19.60 79,825
Jan 3, 2025 20.00 20.60 19.35 20.30 20.30 662,299
Jan 2, 2025 18.00 19.90 18.00 19.80 19.80 338,405
Dec 31, 2024 19.50 19.90 18.60 18.60 18.60 214,856
Dec 30, 2024 19.40 20.40 19.40 19.40 19.40 11,650
Dec 27, 2024 19.60 20.20 19.40 19.40 19.40 21,107
Dec 24, 2024 19.40 19.76 19.40 19.50 19.50 13,771
Dec 23, 2024 20.20 20.20 19.40 19.40 19.40 59,336
Dec 20, 2024 19.50 20.60 19.30 20.60 20.60 480,837
Dec 19, 2024 19.60 19.89 19.40 19.65 19.65 21,266
Dec 18, 2024 19.80 20.40 19.50 20.00 20.00 189,967
Dec 17, 2024 19.50 19.80 18.69 19.50 19.50 197,177
Dec 16, 2024 19.90 20.80 19.20 19.05 19.05 360,307
Dec 13, 2024 20.36 21.64 20.30 21.00 21.00 67,169
Dec 12, 2024 21.80 22.00 21.65 21.80 21.80 137,670
Dec 11, 2024 20.20 22.20 20.20 21.30 21.30 11,797
Dec 10, 2024 20.20 21.80 20.20 20.70 20.70 136,429
Dec 9, 2024 20.64 21.80 20.40 21.10 21.10 13,559
Dec 6, 2024 21.80 22.80 20.40 22.30 22.30 239,698
Dec 5, 2024 22.20 22.60 20.81 21.00 21.00 261,292
Dec 4, 2024 20.60 22.20 20.40 21.10 21.10 230,502
Dec 3, 2024 21.00 22.40 20.60 21.80 21.80 590,219
Dec 2, 2024 23.20 23.20 21.05 21.40 21.40 49,636
Nov 29, 2024 22.20 23.80 22.20 22.80 22.80 62,978
Nov 28, 2024 21.00 22.80 20.60 21.80 21.80 261,687
Nov 27, 2024 20.40 20.60 19.40 20.40 20.40 28,656
Nov 26, 2024 19.70 20.60 18.20 20.40 20.40 470,707
Nov 25, 2024 21.00 22.40 19.60 20.40 20.40 684,150
Nov 22, 2024 21.20 22.40 21.00 21.50 21.50 194,171
Nov 21, 2024 21.00 22.40 21.00 21.50 21.50 590,103
Nov 20, 2024 22.00 22.60 21.20 22.30 22.30 257,261
Nov 19, 2024 20.60 22.60 20.60 21.80 21.80 1,085,910
Nov 18, 2024 19.40 21.40 19.40 19.70 19.70 1,233,178
Nov 15, 2024 18.70 21.00 18.70 20.80 20.80 454,072
Nov 14, 2024 22.80 22.80 18.01 18.80 18.80 2,826,183
Nov 13, 2024 23.40 23.89 21.60 22.80 22.80 455,496
Nov 12, 2024 22.40 24.80 22.40 22.60 22.60 1,062,971
Nov 11, 2024 24.20 25.00 21.40 22.20 22.20 3,469,723
Nov 8, 2024 34.60 34.80 34.00 34.50 34.50 21,198
Nov 7, 2024 36.20 37.82 33.40 34.80 34.80 494,229
Nov 6, 2024 38.80 38.94 36.04 36.30 36.30 645,051
Nov 5, 2024 38.40 39.20 38.20 39.00 39.00 95,723
Nov 4, 2024 39.00 41.00 38.46 38.80 38.80 119,670
Nov 1, 2024 40.00 41.00 39.20 40.60 40.60 102,680
Oct 31, 2024 43.40 43.40 39.20 40.40 40.40 365,816
Oct 30, 2024 43.60 43.60 41.60 42.40 42.40 376,637
Oct 29, 2024 42.20 43.00 38.20 42.10 42.10 651,056
Oct 28, 2024 43.40 43.80 41.97 42.20 42.20 664,951
Oct 25, 2024 44.80 45.00 43.60 43.80 43.80 279,148
Oct 24, 2024 44.00 44.80 43.20 44.80 44.80 149,316
Oct 23, 2024 45.60 46.00 43.80 44.20 44.20 586,938
Oct 22, 2024 44.80 46.00 44.40 45.50 45.50 268,093
Oct 21, 2024 43.40 44.80 43.26 44.30 44.30 301,605
Oct 18, 2024 43.20 43.20 42.60 43.10 43.10 49,907
Oct 17, 2024 42.80 43.40 42.20 42.90 42.90 254,806
Oct 16, 2024 41.00 42.60 41.51 42.10 42.10 274,661
Oct 15, 2024 40.00 40.85 39.60 40.70 40.70 406,355
Oct 14, 2024 38.40 39.88 38.40 39.40 39.40 289,044
Oct 11, 2024 37.00 38.20 37.00 38.20 38.20 508,235
Oct 10, 2024 35.80 37.00 35.80 36.90 36.90 94,598
Oct 9, 2024 35.60 35.70 34.80 35.40 35.40 204,629
Oct 8, 2024 35.00 35.51 34.88 35.00 35.00 217,685
Oct 7, 2024 36.00 36.00 34.80 35.20 35.20 285,537
Oct 4, 2024 36.80 37.40 35.80 36.40 36.40 59,328
Oct 3, 2024 36.80 36.80 36.20 36.50 36.50 93,999
Oct 2, 2024 37.20 38.00 37.00 37.00 37.00 132,354
Oct 1, 2024 37.80 38.21 37.40 38.10 38.10 214,908
Sep 30, 2024 38.00 39.60 37.40 37.70 37.70 177,525
Sep 27, 2024 39.80 39.80 38.18 39.10 39.10 99,096
Sep 26, 2024 39.40 40.00 38.32 39.60 39.60 232,594
Sep 25, 2024 39.40 39.40 37.40 38.20 38.20 73,903
Sep 24, 2024 36.80 38.00 36.80 38.50 38.50 386,804
Sep 23, 2024 38.80 38.80 36.00 36.00 36.00 208,150
Sep 20, 2024 38.00 38.00 36.20 36.80 36.80 167,567
Sep 19, 2024 37.00 38.40 37.00 37.50 37.50 469,543
Sep 18, 2024 37.00 37.10 35.00 35.40 35.40 130,465
Sep 17, 2024 37.80 37.80 36.40 36.40 36.40 313,272
Sep 16, 2024 36.40 38.70 36.40 37.30 37.30 504,767
Sep 13, 2024 36.80 37.90 36.00 37.10 37.10 528,679
Sep 12, 2024 34.40 36.00 34.40 36.00 36.00 399,269
Sep 11, 2024 32.55 34.20 32.55 32.80 32.80 12,673
Sep 10, 2024 32.80 34.20 32.60 32.80 32.80 108,016
Sep 9, 2024 34.40 34.40 32.20 32.70 32.70 136,688
Sep 6, 2024 34.00 34.20 33.20 33.60 33.60 173,894
Sep 5, 2024 32.80 33.95 32.80 33.90 33.90 115,914
Sep 4, 2024 32.80 32.80 31.40 31.70 31.70 444,612
Sep 3, 2024 33.60 34.40 32.80 33.00 33.00 281,887
Sep 2, 2024 35.00 35.00 33.20 33.30 33.30 406,360
Aug 30, 2024 34.00 35.00 34.00 34.00 34.00 278,177
Aug 29, 2024 35.80 35.80 31.44 33.50 33.50 1,122,055
Aug 28, 2024 35.20 35.80 34.80 34.80 34.80 139,023
Aug 27, 2024 35.20 37.00 35.00 35.20 35.20 743,343
Aug 23, 2024 34.80 35.40 34.20 35.10 35.10 305,701
Aug 22, 2024 36.00 36.00 34.40 34.90 34.90 128,281
Aug 21, 2024 35.80 35.80 34.80 35.30 35.30 338,904
Aug 20, 2024 36.20 36.20 34.40 35.30 35.30 177,821
Aug 19, 2024 34.60 35.80 34.60 35.10 35.10 1,044,808
Aug 16, 2024 33.00 33.46 32.00 32.90 32.90 435,920
Aug 15, 2024 33.20 33.20 32.20 32.60 32.60 96,952
Aug 14, 2024 31.60 33.33 31.60 32.60 32.60 639,764
Aug 13, 2024 32.20 33.21 32.20 32.40 32.40 160,898
Aug 12, 2024 32.40 33.00 31.60 32.10 32.10 316,445
Aug 9, 2024 31.60 32.59 31.20 32.30 32.30 123,186
Aug 8, 2024 30.40 31.28 30.00 31.20 31.20 543,772
Aug 7, 2024 32.60 32.60 31.00 31.80 31.80 38,790
Aug 6, 2024 30.60 32.00 30.60 31.50 31.50 206,489
Aug 5, 2024 31.20 31.97 28.20 31.00 31.00 1,402,628
Aug 2, 2024 33.80 35.00 32.00 32.70 32.70 488,321
Aug 1, 2024 33.40 34.00 32.40 33.10 33.10 252,373
Jul 31, 2024 32.20 33.80 32.00 32.60 32.60 209,125
Jul 30, 2024 31.60 31.86 31.03 32.00 32.00 302,990
Jul 29, 2024 31.40 32.48 31.40 32.60 32.60 511,961
Jul 26, 2024 31.00 31.50 29.40 31.20 31.20 274,285
Jul 25, 2024 31.20 32.80 29.60 30.60 30.60 622,739
Jul 24, 2024 33.00 33.34 32.55 32.70 32.70 154,295
Jul 23, 2024 33.20 33.20 31.20 31.60 31.60 9,322
Jul 22, 2024 31.60 32.60 31.60 32.10 32.10 87,262
Jul 19, 2024 33.00 33.10 31.20 32.50 32.50 564,963
Jul 18, 2024 33.40 33.70 33.20 33.30 33.30 179,312
Jul 17, 2024 34.60 34.80 33.20 33.60 33.60 490,404
Jul 16, 2024 34.40 35.00 33.60 34.00 34.00 256,833
Jul 15, 2024 34.00 34.40 33.60 33.70 33.70 367,874
Jul 12, 2024 33.60 34.00 32.65 33.80 33.80 637,972
Jul 11, 2024 32.60 33.00 32.01 32.60 32.60 369,979
Jul 10, 2024 31.80 32.60 31.40 32.10 32.10 281,810
Jul 9, 2024 32.40 32.80 31.60 31.60 31.60 247,422
Jul 8, 2024 32.40 33.20 31.80 32.60 32.60 697,785
Jul 5, 2024 31.20 31.80 30.79 31.00 31.00 381,337
Jul 4, 2024 30.00 30.85 30.00 30.70 30.70 354,707
Jul 3, 2024 28.80 29.98 28.40 29.60 29.60 389,537
Jul 2, 2024 27.60 28.48 27.40 28.10 28.10 86,193
Jul 1, 2024 26.80 28.60 26.73 26.90 26.90 261,535
Jun 28, 2024 27.00 28.60 26.95 27.50 27.50 376,673
Jun 27, 2024 26.60 27.80 26.60 27.60 27.60 594,838
Jun 26, 2024 27.40 27.60 26.60 26.90 26.90 173,965
Jun 25, 2024 28.20 28.68 27.35 28.20 28.20 219,050
Jun 24, 2024 27.80 28.60 27.20 27.70 27.70 255,864
Jun 21, 2024 28.20 28.92 27.00 27.70 27.70 1,013,896
Jun 20, 2024 27.40 28.20 27.20 27.80 27.80 446,876
Jun 19, 2024 26.20 28.98 26.20 27.70 27.70 1,220,202
Jun 18, 2024 25.60 26.20 25.60 26.20 26.20 83,138
Jun 17, 2024 26.40 26.40 25.00 25.60 25.60 1,218,521
Jun 14, 2024 27.00 27.80 26.00 27.40 27.40 1,660,343
Jun 13, 2024 28.00 28.35 27.60 28.20 28.20 94,000
Jun 12, 2024 28.20 28.99 28.00 28.30 28.30 434,302
Jun 11, 2024 28.40 29.80 27.32 28.20 28.20 523,003
Jun 10, 2024 29.60 30.14 28.40 29.20 29.20 297,666
Jun 7, 2024 30.20 31.00 29.00 29.40 29.40 898,986
Jun 6, 2024 27.60 29.60 27.57 28.60 28.60 1,612,336
Jun 5, 2024 27.00 27.60 26.72 27.30 27.30 471,541
Jun 4, 2024 28.00 28.33 26.40 27.30 27.30 1,031,772
Jun 3, 2024 29.20 30.00 28.00 28.60 28.60 400,443
May 31, 2024 29.60 30.80 28.40 29.30 29.30 1,393,316
May 30, 2024 29.20 29.80 27.20 28.80 28.80 536,962
May 29, 2024 29.00 30.45 28.20 29.30 29.30 1,592,539
May 28, 2024 27.20 29.00 26.20 29.00 29.00 827,940
May 24, 2024 27.20 27.20 26.20 26.60 26.60 305,050
May 23, 2024 28.00 28.40 26.40 27.10 27.10 287,601
May 22, 2024 27.40 28.80 27.38 27.30 27.30 970,835
May 21, 2024 26.00 27.40 25.56 26.90 26.90 577,703
May 20, 2024 25.80 27.20 25.50 25.80 25.80 949,839
May 17, 2024 25.00 25.76 25.00 25.20 25.20 251,966
May 16, 2024 25.10 25.80 24.97 25.10 25.10 265,052
May 15, 2024 25.00 26.00 24.20 24.60 24.60 287,515
May 14, 2024 24.60 25.00 23.20 25.00 25.00 258,370
May 13, 2024 24.60 24.60 24.07 24.30 24.30 193,302
May 10, 2024 23.40 24.80 23.40 24.30 24.30 560,079
May 9, 2024 23.40 23.40 22.00 22.70 22.70 38,282
May 8, 2024 23.00 23.00 23.00 22.90 22.90 5,000
May 7, 2024 23.00 23.54 22.20 22.90 22.90 153,740
May 3, 2024 22.00 22.88 22.00 22.40 22.40 195,550
May 2, 2024 21.80 23.20 21.80 22.40 22.40 39,699
May 1, 2024 22.20 23.42 21.60 22.30 22.30 316,965
Apr 30, 2024 22.80 23.18 21.20 22.80 22.80 935,182
Apr 29, 2024 22.00 22.00 21.00 22.00 22.00 37,334
Apr 26, 2024 21.80 22.20 21.00 21.60 21.60 103,772
Apr 25, 2024 22.00 22.00 21.20 21.40 21.40 34,100
Apr 24, 2024 21.60 22.60 21.60 22.10 22.10 129,207
Apr 23, 2024 22.40 23.00 21.80 22.00 22.00 15,465
Apr 22, 2024 22.80 23.00 21.80 21.80 21.80 230,611
Apr 19, 2024 22.80 23.00 22.20 22.80 22.80 57,176
Apr 18, 2024 21.90 22.87 21.90 22.60 22.60 69,533
Apr 17, 2024 22.20 23.00 21.99 22.70 22.70 363,482
Apr 16, 2024 24.40 24.40 21.36 22.30 22.30 2,355,531
Apr 15, 2024 25.60 26.20 24.60 24.90 24.90 208,919
Apr 12, 2024 25.80 26.20 23.80 26.00 26.00 413,590
Apr 11, 2024 24.60 25.00 23.80 24.20 24.20 145,200
Apr 10, 2024 25.00 25.00 23.71 23.90 23.90 386,484
Apr 9, 2024 25.40 25.60 24.40 25.00 25.00 494,826
Apr 8, 2024 24.00 25.80 23.20 24.60 24.60 605,344
Apr 5, 2024 23.60 24.52 23.38 24.20 24.20 583,550
Apr 4, 2024 24.00 23.81 23.40 23.50 23.50 429,231
Apr 3, 2024 23.60 24.00 22.70 22.80 22.80 390,808
Apr 2, 2024 22.80 23.40 21.60 22.90 22.90 529,852
Mar 28, 2024 21.20 22.60 21.20 22.30 22.30 519,683
Mar 27, 2024 20.00 20.80 19.40 20.80 20.80 174,541
Mar 26, 2024 19.50 20.40 19.50 19.95 19.95 295,046
Mar 25, 2024 19.80 21.00 18.90 19.45 19.45 1,054,271
Mar 22, 2024 20.40 21.20 19.65 19.85 19.85 809,139
Mar 21, 2024 20.80 22.00 20.20 20.80 20.80 619,412
Mar 20, 2024 19.51 19.51 19.51 19.25 19.25 20,394
Mar 19, 2024 19.50 20.00 19.03 19.05 19.05 87,798
Mar 18, 2024 19.60 20.80 18.70 19.55 19.55 814,514
Mar 15, 2024 18.51 19.75 18.51 19.25 19.25 138,376
Mar 14, 2024 19.40 20.00 18.60 19.60 19.60 584,404
Mar 13, 2024 18.80 20.00 18.60 19.30 19.30 347,146
Mar 12, 2024 19.50 19.80 18.80 19.40 19.40 304,106
Mar 11, 2024 20.20 20.50 19.10 19.65 19.65 390,772
Mar 8, 2024 20.20 21.73 19.90 20.10 20.10 518,146
Mar 7, 2024 20.00 22.00 20.00 20.60 20.60 744,967
Mar 6, 2024 19.50 20.20 19.40 19.60 19.60 1,570,201
Mar 5, 2024 21.00 21.80 19.70 19.80 19.80 2,370,478
Mar 4, 2024 21.80 22.00 19.70 19.90 19.90 1,771,191
Mar 1, 2024 18.50 22.00 17.10 22.00 22.00 557,928
Feb 29, 2024 17.00 19.00 16.85 18.05 18.05 432,233
Feb 28, 2024 17.20 17.20 16.08 16.65 16.65 345,293
Feb 27, 2024 17.30 18.90 17.30 18.05 18.05 1,847
Feb 26, 2024 18.90 18.90 17.60 18.10 18.10 13,462
Feb 23, 2024 17.60 18.90 17.60 18.10 18.10 22,403
Feb 22, 2024 18.90 18.90 17.30 18.10 18.10 2,198
Feb 21, 2024 17.60 17.60 17.60 18.10 18.10 8,269
Feb 20, 2024 18.00 18.80 17.60 18.10 18.10 20,374
Feb 19, 2024 17.80 17.80 17.80 17.80 17.80 -
Feb 16, 2024 17.60 18.75 17.23 18.25 18.25 76,609
Feb 15, 2024 18.00 18.90 17.16 18.10 18.10 106,326
Feb 14, 2024 18.00 18.40 17.14 17.70 17.70 163,365
Feb 13, 2024 19.90 19.90 18.00 18.30 18.30 196
Feb 12, 2024 19.90 19.90 18.13 18.95 18.95 14,956
Feb 9, 2024 18.10 19.90 18.10 18.50 18.50 15,070
Feb 8, 2024 18.60 18.70 18.60 19.10 19.10 36,005
Feb 7, 2024 18.60 19.70 18.60 19.55 19.55 103,940
Feb 6, 2024 19.00 19.40 18.60 19.25 19.25 105,624
Feb 5, 2024 19.80 19.80 18.13 19.10 19.10 115,712
Feb 2, 2024 20.40 20.40 20.40 21.30 21.30 77,991
Feb 1, 2024 20.40 22.80 20.40 21.60 21.60 20
Jan 31, 2024 22.65 22.65 22.65 21.60 21.60 13,650
Jan 30, 2024 21.80 23.00 21.80 22.40 22.40 92
Jan 29, 2024 20.20 22.20 20.20 22.20 22.20 38,929
Jan 26, 2024 22.60 22.60 22.00 21.50 21.50 104,521
Jan 25, 2024 20.20 21.60 20.20 21.40 21.40 73,180
Jan 24, 2024 20.80 22.40 20.80 21.40 21.40 84,341
Jan 23, 2024 22.00 22.00 20.30 21.00 21.00 2,087
Jan 22, 2024 20.30 20.30 20.30 21.40 21.40 5,016
Jan 19, 2024 21.40 21.40 21.40 21.40 21.40 -
Jan 18, 2024 21.40 21.40 21.40 21.40 21.40 -
Jan 17, 2024 21.40 21.40 21.40 21.40 21.40 -
Jan 16, 2024 20.20 22.60 20.20 21.40 21.40 6,125
Jan 15, 2024 21.30 21.30 21.30 21.30 21.30 -
Jan 12, 2024 21.50 21.50 21.50 21.50 21.50 -
Jan 11, 2024 21.60 21.60 21.00 21.60 21.60 37,190
Jan 10, 2024 21.60 21.60 21.58 22.20 22.20 43,363

Related Tickers

RUPRF Rupert Resources Ltd.
2.8600
+0.35%
 
WFRSF West African Resources Limited
1.0200
+12.09%
 
HOC.L Hochschild Mining plc
223.50
-2.19%
 
EDV.L Endeavour Mining plc
1,495.00
-0.80%
 
LVG.V Lake Victoria Gold Ltd.
0.1600
-5.88%
 
WAF.AX West African Resources Limited
1.6000
+0.95%
 
PAF.L Pan African Resources PLC
36.05
-0.41%
 
OBM.AX Ora Banda Mining Limited
0.7500
+4.90%
 
VAU.AX VLTMINLTD FPO [VAU]
0.3450
+1.47%
 
AAZ.L Anglo Asian Mining PLC
110.00
+5.77%