Rome Resources Plc Historical Data - RMR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Rome Resources Plc (RMR)

0.294

0.00

(0.00%)

Closed 17 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.014	5	0.28	0.31	0.24	18530365	0.28141572	DE
4	-0.056	-16	0.35	0.36	0.225	19423323	0.28212457	DE
12	-0.076	-20.5405405405	0.37	0.37	0.225	14493583	0.31583278	DE
26	0.009	3.15789473684	0.285	0.485	0.225	18285443	0.33373151	DE
52	-9.206	-96.9052631579	9.5	9.5	0.225	12540337	0.32531478	DE
156	-9.206	-96.9052631579	9.5	9.5	0.225	4180112	0.32531478	DE
260	-9.206	-96.9052631579	9.5	9.5	0.225	2504108	0.32531478	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	0.294	0.0090001	3.16	0.2849999	0.295	0.2849999	29883181
1739467800	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	10788917
1739381400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	6536416
1739295000	0.2849999	0.0299999	11.76	0.26	0.31	0.26	25408679
1739208600	0.255	-0.025	-8.93	0.28	0.28	0.24	20034633
1738949400	0.28	-0.005	-1.75	0.275	0.28	0.275	5931295
1738863000	0.2849999	0.0349999	14.00	0.25	0.2849999	0.25	28598672
1738776600	0.25	0	0.00	0.25	0.25	0.24	2795929
1738690200	0.25	0.025	11.11	0.23	0.255	0.23	25169281
1738603800	0.225	-0.03	-11.76	0.255	0.255	0.225	23784288
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

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