LSE - Delayed Quote GBp

Resolute Mining Limited (RSG.L)

Compare
22.25
+0.30
+(1.37%)
At close: April 17 at 4:26:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.0023.0021.5022.2522.2551,986
Apr 16, 202521.7022.2821.2021.9521.95518,546
Apr 15, 202523.0023.0021.7022.5522.55498,918
Apr 14, 202521.1022.9021.1022.7022.70691,782
Apr 11, 202522.0022.0020.9021.9021.90310,469
Apr 10, 202520.0021.0019.9021.0021.00429,885
Apr 9, 202519.5019.5517.3618.0018.001,085,967
Apr 8, 202518.5019.6018.5019.5519.5574,312
Apr 7, 202519.0019.4518.0018.3018.30191,599
Apr 4, 202521.2021.9019.0019.5019.50320,964
Apr 3, 202521.6022.6620.5020.8020.80376,225
Apr 2, 202522.5022.9022.2122.7022.7059,258
Apr 1, 202522.4022.6022.1022.1522.15122,377
Mar 31, 202523.0023.0022.4022.9022.9054,675
Mar 28, 202523.0023.0022.4022.6022.60239,919
Mar 27, 202523.0023.0021.8022.5022.50178,575
Mar 26, 202521.4022.3021.4022.3022.30224,739
Mar 25, 202521.6021.8021.4021.8021.80107,755
Mar 24, 202522.0022.0020.8021.6021.6029,780
Mar 21, 202522.0022.0021.4520.9020.908,935
Mar 20, 202520.4021.8019.0021.2021.20714,019
Mar 19, 202521.6022.0018.8021.3021.30481,326
Mar 18, 202523.2023.2022.0022.2022.20251,532
Mar 17, 202521.4022.2020.2221.7021.70472,317
Mar 14, 202520.2021.0020.2020.3020.30265,192
Mar 13, 202520.8021.2019.4020.3520.3531,695
Mar 12, 202520.4020.4019.4019.6519.65109,673
Mar 11, 202520.2020.2019.4019.7019.70126,301
Mar 10, 202521.0021.2019.4020.2020.20137,138
Mar 7, 202521.0021.3319.4020.2020.20107,119
Mar 6, 202521.2021.2019.7020.2020.2025,081
Mar 5, 202519.2021.0018.6019.6519.65681,915
Mar 4, 202518.4018.8018.0018.3518.35407,406
Mar 3, 202517.9019.3017.9018.5018.5088,415
Feb 28, 202518.4019.3017.5519.3019.30215,877
Feb 27, 202517.5019.0117.4018.5018.508,467
Feb 26, 202517.6018.3017.5317.8517.85146,961
Feb 25, 202518.8019.1017.7218.1518.15113,349
Feb 24, 202518.4018.5017.7017.8017.8082,259
Feb 21, 202517.5019.7217.5018.6018.60208,379
Feb 20, 202518.5018.5017.6918.3018.3057,103
Feb 19, 202517.0017.7017.0017.4517.45176,598
Feb 18, 202517.1018.2017.1017.2517.255,018
Feb 17, 202518.0018.0017.4517.7517.75193,724
Feb 14, 202518.1018.8617.5317.7017.70239,567
Feb 13, 202517.9018.0017.1018.0018.00114,177
Feb 12, 202518.7019.0017.1917.4017.40379,463
Feb 11, 202519.5019.5017.6019.2019.2073,856
Feb 10, 202518.5019.5017.1019.1019.10400,333
Feb 7, 202518.5019.5017.1018.1518.1569,181
Feb 6, 202517.4018.6017.0018.3018.30185,239
Feb 5, 202518.0018.9016.9018.0018.00271,273
Feb 4, 202518.1020.0018.1018.9518.95118,524
Feb 3, 202519.1020.2018.0018.8018.80286,958
Jan 31, 202520.6920.6919.7020.1020.1068,308
Jan 30, 202519.8021.0019.1021.0021.001,024,752
Jan 29, 202520.8020.8719.7020.8020.80161,704
Jan 28, 202520.8021.0019.1020.2020.2074,173
Jan 27, 202521.0021.0019.0020.8020.8016,565
Jan 24, 202521.0021.0019.0020.6020.6040,435
Jan 23, 202520.8020.8019.3219.4019.4013,338
Jan 22, 202519.3021.0019.1020.8020.80166,346
Jan 21, 202521.0021.0019.6020.6020.6051,101
Jan 20, 202520.6021.0019.1020.0020.0066,634
Jan 17, 202520.0020.2019.2020.1020.101,414,971
Jan 16, 202521.0021.0019.9020.1520.15119,141
Jan 15, 202520.0021.0019.7221.0021.00352,228
Jan 14, 202520.4020.4019.9020.4020.40137,974
Jan 13, 202520.4020.8019.6520.1020.1027,255
Jan 10, 202520.4021.1620.3020.9020.9055,761
Jan 9, 202520.2020.8019.2020.4020.4080,083
Jan 8, 202520.0021.4020.0020.8020.80374,405
Jan 7, 202519.7021.4019.3519.7019.70151,486
Jan 6, 202519.6021.4019.6019.6019.6079,825
Jan 3, 202520.0020.6019.3520.3020.30662,299
Jan 2, 202518.0019.9018.0019.8019.80338,405
Dec 31, 202419.5019.9018.6018.6018.60214,856
Dec 30, 202419.4020.4019.4019.4019.4011,650
Dec 27, 202419.6020.2019.4019.4019.4021,107
Dec 24, 202419.4019.7619.4019.5019.5013,771
Dec 23, 202420.2020.2019.4019.4019.4059,336
Dec 20, 202419.5020.6019.3020.6020.60480,837
Dec 19, 202419.6019.8919.4019.6519.6521,266
Dec 18, 202419.8020.4019.5020.0020.00189,967
Dec 17, 202419.5019.8018.6919.5019.50197,177
Dec 16, 202419.9020.8019.2019.0519.05360,307
Dec 13, 202420.3621.6420.3021.0021.0067,169
Dec 12, 202421.8022.0021.6521.8021.80137,670
Dec 11, 202420.2022.2020.2021.3021.3011,797
Dec 10, 202420.2021.8020.2020.7020.70136,429
Dec 9, 202420.6421.8020.4021.1021.1013,559
Dec 6, 202421.8022.8020.4022.3022.30239,698
Dec 5, 202422.2022.6020.8121.0021.00261,292
Dec 4, 202420.6022.2020.4021.1021.10230,502
Dec 3, 202421.0022.4020.6021.8021.80590,219
Dec 2, 202423.2023.2021.0521.4021.4049,636
Nov 29, 202422.2023.8022.2022.8022.8062,978
Nov 28, 202421.0022.8020.6021.8021.80261,687
Nov 27, 202420.4020.6019.4020.4020.4028,656
Nov 26, 202419.7020.6018.2020.4020.40470,707
Nov 25, 202421.0022.4019.6020.4020.40684,150
Nov 22, 202421.2022.4021.0021.5021.50194,171
Nov 21, 202421.0022.4021.0021.5021.50590,103
Nov 20, 202422.0022.6021.2022.3022.30257,261
Nov 19, 202420.6022.6020.6021.8021.801,085,910
Nov 18, 202419.4021.4019.4019.7019.701,233,178
Nov 15, 202418.7021.0018.7020.8020.80454,072
Nov 14, 202422.8022.8018.0118.8018.802,826,183
Nov 13, 202423.4023.8921.6022.8022.80455,496
Nov 12, 202422.4024.8022.4022.6022.601,062,971
Nov 11, 202424.2025.0021.4022.2022.203,469,723
Nov 8, 202434.6034.8034.0034.5034.5021,198
Nov 7, 202436.2037.8233.4034.8034.80494,229
Nov 6, 202438.8038.9436.0436.3036.30645,051
Nov 5, 202438.4039.2038.2039.0039.0095,723
Nov 4, 202439.0041.0038.4638.8038.80119,670
Nov 1, 202440.0041.0039.2040.6040.60102,680
Oct 31, 202443.4043.4039.2040.4040.40365,816
Oct 30, 202443.6043.6041.6042.4042.40376,637
Oct 29, 202442.2043.0038.2042.1042.10651,056
Oct 28, 202443.4043.8041.9742.2042.20664,951
Oct 25, 202444.8045.0043.6043.8043.80279,148
Oct 24, 202444.0044.8043.2044.8044.80149,316
Oct 23, 202445.6046.0043.8044.2044.20586,938
Oct 22, 202444.8046.0044.4045.5045.50268,093
Oct 21, 202443.4044.8043.2644.3044.30301,605
Oct 18, 202443.2043.2042.6043.1043.1049,907
Oct 17, 202442.8043.4042.2042.9042.90254,806
Oct 16, 202441.0042.6041.5142.1042.10274,661
Oct 15, 202440.0040.8539.6040.7040.70406,355
Oct 14, 202438.4039.8838.4039.4039.40289,044
Oct 11, 202437.0038.2037.0038.2038.20508,235
Oct 10, 202435.8037.0035.8036.9036.9094,598
Oct 9, 202435.6035.7034.8035.4035.40204,629
Oct 8, 202435.0035.5134.8835.0035.00217,685
Oct 7, 202436.0036.0034.8035.2035.20285,537
Oct 4, 202436.8037.4035.8036.4036.4059,328
Oct 3, 202436.8036.8036.2036.5036.5093,999
Oct 2, 202437.2038.0037.0037.0037.00132,354
Oct 1, 202437.8038.2137.4038.1038.10214,908
Sep 30, 202438.0039.6037.4037.7037.70177,525
Sep 27, 202439.8039.8038.1839.1039.1099,096
Sep 26, 202439.4040.0038.3239.6039.60232,594
Sep 25, 202439.4039.4037.4038.2038.2073,903
Sep 24, 202436.8038.0036.8038.5038.50386,804
Sep 23, 202438.8038.8036.0036.0036.00208,150
Sep 20, 202438.0038.0036.2036.8036.80167,567
Sep 19, 202437.0038.4037.0037.5037.50469,543
Sep 18, 202437.0037.1035.0035.4035.40130,465
Sep 17, 202437.8037.8036.4036.4036.40313,272
Sep 16, 202436.4038.7036.4037.3037.30504,767
Sep 13, 202436.8037.9036.0037.1037.10528,679
Sep 12, 202434.4036.0034.4036.0036.00399,269
Sep 11, 202432.5534.2032.5532.8032.8012,673
Sep 10, 202432.8034.2032.6032.8032.80108,016
Sep 9, 202434.4034.4032.2032.7032.70136,688
Sep 6, 202434.0034.2033.2033.6033.60173,894
Sep 5, 202432.8033.9532.8033.9033.90115,914
Sep 4, 202432.8032.8031.4031.7031.70444,612
Sep 3, 202433.6034.4032.8033.0033.00281,887
Sep 2, 202435.0035.0033.2033.3033.30406,360
Aug 30, 202434.0035.0034.0034.0034.00278,177
Aug 29, 202435.8035.8031.4433.5033.501,122,055
Aug 28, 202435.2035.8034.8034.8034.80139,023
Aug 27, 202435.2037.0035.0035.2035.20743,343
Aug 23, 202434.8035.4034.2035.1035.10305,701
Aug 22, 202436.0036.0034.4034.9034.90128,281
Aug 21, 202435.8035.8034.8035.3035.30338,904
Aug 20, 202436.2036.2034.4035.3035.30177,821
Aug 19, 202434.6035.8034.6035.1035.101,044,808
Aug 16, 202433.0033.4632.0032.9032.90435,920
Aug 15, 202433.2033.2032.2032.6032.6096,952
Aug 14, 202431.6033.3331.6032.6032.60639,764
Aug 13, 202432.2033.2132.2032.4032.40160,898
Aug 12, 202432.4033.0031.6032.1032.10316,445
Aug 9, 202431.6032.5931.2032.3032.30123,186
Aug 8, 202430.4031.2830.0031.2031.20543,772
Aug 7, 202432.6032.6031.0031.8031.8038,790
Aug 6, 202430.6032.0030.6031.5031.50206,489
Aug 5, 202431.2031.9728.2031.0031.001,402,628
Aug 2, 202433.8035.0032.0032.7032.70488,321
Aug 1, 202433.4034.0032.4033.1033.10252,373
Jul 31, 202432.2033.8032.0032.6032.60209,125
Jul 30, 202431.6031.8631.0332.0032.00302,990
Jul 29, 202431.4032.4831.4032.6032.60511,961
Jul 26, 202431.0031.5029.4031.2031.20274,285
Jul 25, 202431.2032.8029.6030.6030.60622,739
Jul 24, 202433.0033.3432.5532.7032.70154,295
Jul 23, 202433.2033.2031.2031.6031.609,322
Jul 22, 202431.6032.6031.6032.1032.1087,262
Jul 19, 202433.0033.1031.2032.5032.50564,963
Jul 18, 202433.4033.7033.2033.3033.30179,312
Jul 17, 202434.6034.8033.2033.6033.60490,404
Jul 16, 202434.4035.0033.6034.0034.00256,833
Jul 15, 202434.0034.4033.6033.7033.70367,874
Jul 12, 202433.6034.0032.6533.8033.80637,972
Jul 11, 202432.6033.0032.0132.6032.60369,979
Jul 10, 202431.8032.6031.4032.1032.10281,810
Jul 9, 202432.4032.8031.6031.6031.60247,422
Jul 8, 202432.4033.2031.8032.6032.60697,785
Jul 5, 202431.2031.8030.7931.0031.00381,337
Jul 4, 202430.0030.8530.0030.7030.70354,707
Jul 3, 202428.8029.9828.4029.6029.60389,537
Jul 2, 202427.6028.4827.4028.1028.1086,193
Jul 1, 202426.8028.6026.7326.9026.90261,535
Jun 28, 202427.0028.6026.9527.5027.50376,673
Jun 27, 202426.6027.8026.6027.6027.60594,838
Jun 26, 202427.4027.6026.6026.9026.90173,965
Jun 25, 202428.2028.6827.3528.2028.20219,050
Jun 24, 202427.8028.6027.2027.7027.70255,864
Jun 21, 202428.2028.9227.0027.7027.701,013,896
Jun 20, 202427.4028.2027.2027.8027.80446,876
Jun 19, 202426.2028.9826.2027.7027.701,220,202
Jun 18, 202425.6026.2025.6026.2026.2083,138
Jun 17, 202426.4026.4025.0025.6025.601,218,521
Jun 14, 202427.0027.8026.0027.4027.401,660,343
Jun 13, 202428.0028.3527.6028.2028.2094,000
Jun 12, 202428.2028.9928.0028.3028.30434,302
Jun 11, 202428.4029.8027.3228.2028.20523,003
Jun 10, 202429.6030.1428.4029.2029.20297,666
Jun 7, 202430.2031.0029.0029.4029.40898,986
Jun 6, 202427.6029.6027.5728.6028.601,612,336
Jun 5, 202427.0027.6026.7227.3027.30471,541
Jun 4, 202428.0028.3326.4027.3027.301,031,772
Jun 3, 202429.2030.0028.0028.6028.60400,443
May 31, 202429.6030.8028.4029.3029.301,393,316
May 30, 202429.2029.8027.2028.8028.80536,962
May 29, 202429.0030.4528.2029.3029.301,592,539
May 28, 202427.2029.0026.2029.0029.00827,940
May 24, 202427.2027.2026.2026.6026.60305,050
May 23, 202428.0028.4026.4027.1027.10287,601
May 22, 202427.4028.8027.3827.3027.30970,835
May 21, 202426.0027.4025.5626.9026.90577,703
May 20, 202425.8027.2025.5025.8025.80949,839
May 17, 202425.0025.7625.0025.2025.20251,966
May 16, 202425.1025.8024.9725.1025.10265,052
May 15, 202425.0026.0024.2024.6024.60287,515
May 14, 202424.6025.0023.2025.0025.00258,370
May 13, 202424.6024.6024.0724.3024.30193,302
May 10, 202423.4024.8023.4024.3024.30560,079
May 9, 202423.4023.4022.0022.7022.7038,282
May 8, 202423.0023.0023.0022.9022.905,000
May 7, 202423.0023.5422.2022.9022.90153,740
May 3, 202422.0022.8822.0022.4022.40195,550
May 2, 202421.8023.2021.8022.4022.4039,699
May 1, 202422.2023.4221.6022.3022.30316,965
Apr 30, 202422.8023.1821.2022.8022.80935,182
Apr 29, 202422.0022.0021.0022.0022.0037,334
Apr 26, 202421.8022.2021.0021.6021.60103,772
Apr 25, 202422.0022.0021.2021.4021.4034,100
Apr 24, 202421.6022.6021.6022.1022.10129,207
Apr 23, 202422.4023.0021.8022.0022.0015,465
Apr 22, 202422.8023.0021.8021.8021.80230,611
Apr 19, 202422.8023.0022.2022.8022.8057,176
Apr 18, 202421.9022.8721.9022.6022.6069,533
Apr 17, 202422.2023.0021.9922.7022.70363,482

Related Tickers

TRE.AX Toubani Resources Limited
0.2950
+1.72%
 
756.F Cassiar Gold Corp.
0.1345
+0.37%
 
PANXF PTX Metals Inc.
0.0781
+6.99%
 
76V.F Revival Gold Inc.
0.2500
-4.58%
 
PAFRF Pan African Resources PLC
0.5760
0.00%
 
PALM.L Panther Metals PLC
41.00
+5.13%
 
WCLA.F Calibre Mining Corp.
2.0480
+1.09%
 
1KX0.F Meeka Metals Limited
0.0830
+1.84%
 
RMLRF Ramelius Resources Limited
1.8000
+9.09%
 
ANKOF Angkor Resources Corp.
0.1322
-2.51%