Richland Resources Ltd (DI) (RLD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Richland Resources Ltd (DI)

Date Open High Low Close* Volume
25/10/2013 4.12p 4.34p 4.12p 4.12p 2269
24/10/2013 4.12p 4.35p 3.94p 4.12p 9077
23/10/2013 4.12p 4.36p 3.95p 4.12p 5740
22/10/2013 4.12p 4.34p 3.93p 4.12p 50717
21/10/2013 4.12p 4.36p 3.93p 4.12p 0
18/10/2013 4.36p 4.36p 3.93p 4.12p 15711
17/10/2013 4.36p 4.36p 3.89p 4.36p 0
16/10/2013 4.36p 4.36p 3.89p 4.36p 0
15/10/2013 4.36p 4.36p 3.89p 4.36p 0
14/10/2013 4.36p 4.36p 3.89p 4.36p 4768
11/10/2013 4.36p 4.36p 3.88p 4.36p 34859
10/10/2013 4.36p 4.61p 4.12p 4.36p 0
09/10/2013 4.61p 4.61p 4.12p 4.12p 0
08/10/2013 4.61p 4.61p 3.89p 4.61p 0
07/10/2013 4.61p 4.61p 3.89p 4.61p 25263
04/10/2013 4.61p 4.73p 4.36p 4.61p 0
03/10/2013 4.73p 4.73p 4.36p 4.61p 29466
02/10/2013 4.61p 4.84p 4.61p 4.73p 20402
01/10/2013 4.97p 4.97p 4.37p 4.61p 61384
30/09/2013 5.09p 5.09p 4.85p 4.97p 70686
27/09/2013 5.09p 5.24p 5.09p 5.09p 4561
26/09/2013 5.09p 5.09p 4.85p 5.09p 13253
25/09/2013 5.09p 5.09p 4.90p 5.09p 11438
24/09/2013 5.09p 5.09p 4.90p 5.09p 7580
23/09/2013 5.09p 5.33p 5.09p 5.09p 134838
20/09/2013 5.45p 5.45p 4.97p 4.97p 41807
19/09/2013 5.45p 5.45p 5.09p 5.45p 36097
18/09/2013 5.45p 5.45p 5.19p 5.45p 12612
17/09/2013 5.45p 5.74p 5.19p 5.45p 13039
16/09/2013 4.85p 6.06p 4.85p 5.45p 520512
13/09/2013 4.61p 5.28p 4.51p 4.85p 305495
12/09/2013 3.88p 5.14p 3.88p 4.61p 762309
11/09/2013 3.39p 3.88p 3.19p 3.64p 150833
10/09/2013 3.39p 3.87p 3.01p 3.39p 25881
09/09/2013 3.15p 3.83p 3.15p 3.39p 105681
06/09/2013 3.03p 3.03p 2.91p 3.03p 11501
05/09/2013 3.03p 3.03p 2.96p 3.03p 0
04/09/2013 3.03p 3.03p 2.96p 3.03p 6558
03/09/2013 3.03p 3.05p 2.91p 3.03p 0
02/09/2013 3.03p 3.05p 2.91p 3.03p 7023
30/08/2013 3.03p 3.39p 3.03p 3.03p 0
29/08/2013 3.03p 3.39p 3.03p 3.03p 0
28/08/2013 3.03p 3.39p 3.03p 3.03p 8669
27/08/2013 3.03p 3.39p 3.03p 3.03p 0
23/08/2013 3.03p 3.39p 3.03p 3.03p 1581
22/08/2013 3.39p 3.39p 2.96p 3.03p 50267
21/08/2013 3.39p 3.39p 3.05p 3.39p 25783
20/08/2013 3.39p 3.64p 3.05p 3.39p 49214
19/08/2013 2.55p 3.39p 2.55p 3.39p 187849
16/08/2013 2.55p 2.71p 2.55p 2.55p 4247
15/08/2013 2.55p 2.55p 2.18p 2.55p 0
14/08/2013 2.55p 2.55p 2.18p 2.55p 0
13/08/2013 2.55p 2.55p 2.18p 2.55p 27415
12/08/2013 2.55p 2.76p 2.55p 2.55p 28870
09/08/2013 2.55p 2.55p 2.39p 2.55p 2475
08/08/2013 2.55p 2.55p 2.06p 2.55p 0
07/08/2013 2.55p 2.55p 2.06p 2.06p 688
06/08/2013 2.55p 2.57p 2.55p 2.55p 341693
05/08/2013 2.55p 2.55p 2.18p 2.55p 5157
02/08/2013 2.55p 2.61p 2.18p 2.55p 0
01/08/2013 2.55p 2.61p 2.18p 2.55p 0
31/07/2013 2.55p 2.61p 2.18p 2.55p 0
30/07/2013 2.42p 2.61p 2.18p 2.55p 77961
29/07/2013 2.55p 2.55p 2.18p 2.42p 15470
26/07/2013 2.55p 2.62p 2.55p 2.55p 0
25/07/2013 2.55p 2.62p 2.55p 2.55p 15470
24/07/2013 2.55p 2.66p 2.06p 2.55p 16017
23/07/2013 2.42p 2.78p 2.18p 2.55p 515161
22/07/2013 2.91p 2.91p 2.42p 2.42p 42419
19/07/2013 2.91p 2.91p 2.71p 2.91p 1031
18/07/2013 3.03p 3.03p 2.91p 2.91p 127379
17/07/2013 3.03p 3.03p 2.91p 3.03p 113757
16/07/2013 3.03p 3.03p 2.91p 3.03p 31438
15/07/2013 3.03p 3.03p 2.91p 3.03p 6352
12/07/2013 3.03p 3.14p 2.91p 3.03p 17481
11/07/2013 3.03p 3.03p 2.91p 3.03p 6084
10/07/2013 3.39p 3.39p 2.91p 3.03p 70814
09/07/2013 3.64p 3.64p 3.15p 3.39p 17032
08/07/2013 3.64p 3.64p 3.39p 3.64p 0
05/07/2013 3.64p 3.64p 3.39p 3.64p 57239
04/07/2013 3.64p 3.64p 3.39p 3.64p 2578
03/07/2013 3.64p 3.64p 3.59p 3.64p 30940
02/07/2013 3.64p 3.64p 3.30p 3.64p 0
01/07/2013 3.64p 3.64p 3.30p 3.64p 302048
28/06/2013 3.51p 4.12p 3.30p 4.12p 736360
27/06/2013 3.51p 3.88p 3.39p 3.51p 569128
26/06/2013 4.24p 4.24p 4.04p 4.24p 4686
25/06/2013 4.24p 4.61p 3.88p 4.24p 302182
24/06/2013 4.24p 4.48p 4.02p 4.24p 1002734
21/06/2013 4.24p 4.24p 3.88p 4.24p 65163
20/06/2013 4.24p 4.24p 3.89p 4.24p 38426
19/06/2013 4.24p 4.51p 3.98p 4.24p 0
18/06/2013 4.24p 4.51p 3.98p 4.24p 143828
17/06/2013 4.24p 4.24p 3.98p 4.24p 4498
14/06/2013 4.24p 4.24p 3.93p 4.24p 0
13/06/2013 4.24p 4.24p 3.93p 4.24p 11135
12/06/2013 4.24p 4.36p 3.93p 4.24p 81221
11/06/2013 4.24p 4.36p 3.91p 4.24p 0
10/06/2013 4.24p 4.36p 3.91p 4.24p 208434
07/06/2013 4.24p 4.24p 3.93p 4.24p 25783
06/06/2013 4.24p 4.24p 3.98p 4.24p 0
05/06/2013 4.24p 4.24p 3.98p 4.24p 15470
04/06/2013 4.24p 4.24p 3.98p 4.24p 4107
03/06/2013 4.24p 4.39p 4.24p 4.24p 0
31/05/2013 4.24p 4.39p 4.24p 4.24p 0
30/05/2013 4.24p 4.39p 4.24p 4.24p 34188
29/05/2013 4.24p 4.24p 4.04p 4.24p 16091
28/05/2013 4.24p 4.36p 4.02p 4.24p 0
24/05/2013 4.12p 4.36p 4.02p 4.24p 47960
23/05/2013 4.12p 4.12p 3.98p 4.12p 66354
22/05/2013 4.12p 4.34p 4.12p 4.12p 184
21/05/2013 4.12p 4.34p 3.98p 4.12p 29873
20/05/2013 4.12p 4.12p 3.98p 4.12p 10313
17/05/2013 4.12p 4.33p 3.98p 4.12p 0
16/05/2013 4.12p 4.33p 3.98p 4.12p 14631
15/05/2013 4.12p 4.33p 4.12p 4.12p 10313
14/05/2013 4.24p 4.85p 3.89p 4.12p 327787
13/05/2013 4.85p 4.85p 4.61p 4.85p 9681
10/05/2013 4.85p 4.85p 4.63p 4.85p 0
09/05/2013 4.85p 4.85p 4.63p 4.85p 7282
08/05/2013 4.85p 4.95p 4.85p 4.85p 20627
07/05/2013 4.73p 5.04p 4.61p 4.85p 497601
03/05/2013 4.73p 4.73p 4.61p 4.73p 0
02/05/2013 4.73p 4.73p 4.61p 4.73p 0
01/05/2013 4.73p 4.73p 4.61p 4.73p 4167
30/04/2013 4.73p 4.73p 4.61p 4.73p 42995
29/04/2013 4.73p 4.73p 4.37p 4.73p 11101
26/04/2013 4.73p 4.73p 4.61p 4.73p 5157
25/04/2013 4.73p 4.73p 4.37p 4.73p 19080
24/04/2013 4.73p 4.73p 4.61p 4.73p 5157
23/04/2013 4.73p 4.73p 4.61p 4.73p 5157
22/04/2013 4.73p 4.73p 4.63p 4.73p 2979
19/04/2013 4.73p 4.73p 4.61p 4.73p 51567
18/04/2013 4.73p 4.73p 4.65p 4.73p 51567
17/04/2013 4.73p 4.73p 4.61p 4.73p 36097
16/04/2013 4.73p 4.85p 4.73p 4.73p 30940
15/04/2013 4.73p 4.73p 4.70p 4.73p 6188
12/04/2013 4.73p 4.85p 4.62p 4.73p 154701
11/04/2013 4.73p 4.85p 4.73p 4.73p 51567
10/04/2013 5.21p 5.21p 4.62p 4.73p 229988
09/04/2013 5.21p 5.21p 5.09p 5.21p 10313
08/04/2013 5.21p 5.21p 5.09p 5.21p 48826
05/04/2013 5.45p 5.45p 4.85p 5.21p 211510
04/04/2013 5.45p 5.45p 5.24p 5.45p 90252
03/04/2013 5.45p 5.45p 5.33p 5.45p 56209
02/04/2013 5.45p 5.50p 5.33p 5.45p 284477
28/03/2013 5.45p 5.58p 5.35p 5.45p 204912
27/03/2013 5.58p 5.69p 4.95p 5.45p 135570
26/03/2013 5.58p 5.67p 5.33p 5.58p 84621
25/03/2013 5.58p 5.58p 5.33p 5.58p 3700
22/03/2013 5.58p 5.69p 5.33p 5.58p 16404
21/03/2013 5.58p 5.58p 5.33p 5.58p 0
20/03/2013 5.58p 5.58p 5.33p 5.58p 0
19/03/2013 5.58p 5.58p 5.33p 5.58p 134115
18/03/2013 5.58p 5.58p 5.33p 5.58p 0
15/03/2013 5.58p 5.58p 5.33p 5.58p 26609
14/03/2013 5.58p 5.58p 5.33p 5.58p 29514
13/03/2013 5.58p 5.62p 5.33p 5.58p 92819
12/03/2013 5.58p 5.58p 5.33p 5.58p 13197
11/03/2013 5.58p 5.58p 5.33p 5.58p 3650
08/03/2013 5.58p 5.82p 5.34p 5.58p 9320
07/03/2013 5.58p 5.64p 5.34p 5.58p 15470
06/03/2013 5.45p 5.72p 5.34p 5.58p 44837
05/03/2013 5.58p 5.67p 5.33p 5.33p 45002
04/03/2013 5.58p 5.58p 5.33p 5.58p 44908
01/03/2013 5.58p 5.72p 5.43p 5.58p 82997
28/02/2013 5.58p 5.74p 5.58p 5.58p 58422
27/02/2013 5.58p 5.74p 5.58p 5.58p 5181
26/02/2013 5.94p 5.94p 5.58p 5.58p 80552
25/02/2013 5.94p 5.99p 5.87p 5.94p 12875
22/02/2013 6.06p 6.06p 5.87p 5.94p 28898
21/02/2013 5.94p 6.06p 5.82p 6.06p 211506
20/02/2013 5.94p 6.06p 5.94p 5.94p 23721
19/02/2013 5.94p 6.06p 5.94p 5.94p 22277
18/02/2013 6.18p 6.18p 5.94p 5.94p 54121
15/02/2013 6.42p 6.54p 6.10p 6.18p 969823
14/02/2013 6.18p 6.79p 6.18p 6.42p 1374322
13/02/2013 5.33p 7.27p 4.85p 6.18p 3510066
12/02/2013 4.61p 5.09p 4.61p 4.85p 18749
11/02/2013 4.61p 5.09p 4.48p 4.61p 134720
08/02/2013 4.97p 5.09p 4.97p 4.97p 114619
07/02/2013 4.97p 5.09p 4.97p 4.97p 167923
06/02/2013 4.97p 4.99p 4.97p 4.97p 870
05/02/2013 4.97p 5.09p 4.90p 4.97p 63338
04/02/2013 4.97p 5.09p 4.97p 4.97p 184686
01/02/2013 4.97p 4.98p 4.97p 4.97p 2063
31/01/2013 4.97p 5.09p 4.97p 4.97p 10313
30/01/2013 5.09p 5.09p 4.95p 4.97p 59933
29/01/2013 5.21p 5.21p 5.09p 5.09p 219679
28/01/2013 5.21p 5.21p 5.09p 5.21p 199255
25/01/2013 5.21p 5.30p 5.09p 5.21p 108291
24/01/2013 5.21p 5.21p 5.09p 5.21p 304133
23/01/2013 5.21p 5.31p 5.21p 5.21p 54566
22/01/2013 5.09p 5.24p 5.09p 5.21p 77350
21/01/2013 5.09p 5.24p 4.95p 5.09p 119481
18/01/2013 4.97p 5.09p 4.85p 5.09p 157550
17/01/2013 4.97p 5.09p 4.85p 4.97p 1175726
16/01/2013 5.09p 5.09p 4.36p 4.97p 41718
15/01/2013 5.09p 5.09p 4.85p 5.09p 0
14/01/2013 5.09p 5.09p 4.85p 5.09p 117223

*Close Price adjusted for both dividends and splits