Rome Resources Plc Historical Data - RMR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Rome Resources Plc (RMR)
Rome Resources Plc (RMR) Historical

Rome Resources Plc (RMR)

0.255

0.00

(0.00%)

Closed February 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-16.393442623	0.305	0.305	0.255	16524290	0.27753061	DE
4	-0.09	-26.0869565217	0.345	0.36	0.255	18342801	0.31593333	DE
12	-0.2	-43.956043956	0.455	0.47	0.255	16111193	0.35128554	DE
26	-0.045	-15	0.3	0.485	0.235	18167688	0.33543339	DE
52	-9.245	-97.3157894737	9.5	9.5	0.235	11710293	0.32883741	DE
156	-9.245	-97.3157894737	9.5	9.5	0.235	3923948	0.32883741	DE
260	-9.245	-97.3157894737	9.5	9.5	0.235	2356847	0.32883741	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	0.255	0	0.00	0.255	0.255	0.255	7649177
1738258200	0.255	-0.025	-8.93	0.28	0.28	0.255	25307501
1738171800	0.28	0	0.00	0.28	0.28	0.28	1771812
1738085400	0.28	-0.01	-3.45	0.29	0.29	0.265	18683876
1737999000	0.29	-0.015	-4.92	0.305	0.305	0.275	32852911
1737739800	0.305	0	0.00	0.305	0.305	0.305	4005350
1737653400	0.305	0	0.00	0.305	0.305	0.305	9288445
1737567000	0.305	0.005	1.67	0.3	0.305	0.295	20426289
1737480600	0.3	-0.04	-11.76	0.36	0.36	0.27	75558730
1737394200	0.34	-0.01	-2.86	0.35	0.35	0.34	13991076
1737135000	0.35	0.025	7.69	0.325	0.35	0.325	37504547
1737048600	0.325	-0.015	-4.41	0.34	0.34	0.32	10748942
1736962200	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	6208232
1736875800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	4140772
1736789400	0.3449999	0.0149999	4.55	0.33	0.3449999	0.32	30176094
1736530200	0.33	-0.02	-5.71	0.35	0.35	0.33	11859307
1736443800	0.35	0.01	2.94	0.34	0.35	0.335	19259134
1736357400	0.34	0.005	1.49	0.335	0.34	0.335	13885989
1736271000	0.335	0	0.00	0.335	0.335	0.315	16709287
1736184600	0.335	-0.015	-4.29	0.35	0.35	0.335	8396759
1735925400	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	6080969
1735839000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	2223003
1735666200	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	235018
1735579800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	1373333
1735320600	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	2129735
1735061400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	5901131
1734975000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	1812591
1734715800	0.3449999	0.0299999	9.52	0.315	0.3449999	0.315	11958224
1734629400	0.315	-0.02	-5.97	0.33	0.33	0.315	16147725
1734543000	0.335	-0.002	-0.59	0.337	0.337	0.335	23650493
1734456600	0.337	0.002	0.60	0.36	0.365	0.335	33905529
1734370200	0.335	0	0.00	0.335	0.335	0.335	6373156
1734111000	0.335	-0.005	-1.47	0.335	0.335	0.335	3972398
1734024600	0.34	0.005	1.49	0.335	0.34	0.335	2405533
1733938200	0.335	-0.02	-5.63	0.355	0.355	0.335	12341910
1733851800	0.355	-0.005	-1.39	0.36	0.36	0.355	5878896
1733765400	0.36	0	0.00	0.36	0.365	0.36	24671849
1733506200	0.36	0.025	7.46	0.335	0.36	0.335	11046624
1733419800	0.335	-0.015	-4.29	0.3449999	0.3449999	0.335	568801
1733333400	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	2748333
1733247000	0.3449999	-0.015	-4.17	0.36	0.36	0.34	16871019
1733160600	0.36	0	0.00	0.36	0.36	0.36	6380043
1732901400	0.36	0	0.00	0.36	0.36	0.36	10626760
1732815000	0.36	0.005	1.41	0.355	0.36	0.3449999	14877301
1732728600	0.355	-0.01	-2.74	0.365	0.365	0.355	18263222
1732642200	0.365	0	0.00	0.365	0.365	0.365	10038787
1732555800	0.365	-0.005	-1.35	0.37	0.37	0.365	26296353
1732296600	0.37	-0.015	-3.90	0.385	0.385	0.37	17915309
1732210200	0.385	-0.005	-1.28	0.435	0.46	0.385	65895610
1732123800	0.39	-0.005	-1.27	0.395	0.395	0.39	3710175
1732037400	0.395	-0.015	-3.66	0.4099999	0.4099999	0.395	22020446
1731951000	0.4099999	0.0249999	6.49	0.385	0.4099999	0.385	42621054
1731691800	0.385	-0.04	-9.41	0.425	0.425	0.385	24003056
1731605400	0.425	0.025	6.25	0.4	0.425	0.4	10571210
1731519000	0.4	-0.005	-1.23	0.405	0.405	0.395	4292177
1731432600	0.405	-0.01	-2.41	0.415	0.415	0.39	24956984
1731346200	0.415	-0.015	-3.49	0.445	0.445	0.405	21520527
1731087000	0.43	-0.015	-3.37	0.455	0.47	0.43	41277688
1731000600	0.445	0.01	2.30	0.435	0.445	0.425	22768003
1730914200	0.435	-0.015	-3.33	0.45	0.45	0.4099999	43210687
1730827800	0.45	-0.015	-3.23	0.465	0.465	0.45	14728875
1730741400	0.465	0.015	3.33	0.455	0.465	0.455	19414761

International Public Par...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions