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
26/03/2012 11.39p 11.58p 11.22p 11.39p 233165
23/03/2012 11.39p 11.49p 11.16p 11.27p 93504
22/03/2012 11.03p 11.66p 11.03p 11.39p 392770
21/03/2012 11.15p 11.33p 10.97p 11.03p 89823
20/03/2012 11.15p 11.39p 10.91p 11.15p 205668
19/03/2012 11.15p 11.33p 10.91p 11.15p 65937
16/03/2012 11.39p 11.39p 10.91p 11.15p 147051
15/03/2012 11.76p 11.97p 11.15p 11.39p 369568
14/03/2012 12.36p 12.36p 11.39p 11.76p 203486
13/03/2012 12.36p 12.36p 12.12p 12.36p 61925
12/03/2012 12.24p 12.36p 12.12p 12.36p 202393
09/03/2012 12.00p 12.20p 11.76p 12.00p 43250
08/03/2012 12.97p 12.97p 11.64p 12.00p 311781
07/03/2012 13.21p 13.33p 12.60p 12.97p 214157
06/03/2012 14.42p 14.42p 13.09p 13.21p 359048
05/03/2012 14.79p 15.03p 14.30p 14.42p 178716
02/03/2012 14.30p 15.03p 14.30p 14.79p 257620
01/03/2012 15.51p 15.51p 14.30p 14.30p 733794
29/02/2012 16.48p 16.67p 15.34p 15.51p 581898
28/02/2012 16.73p 16.97p 16.39p 16.48p 563470
27/02/2012 16.12p 16.97p 15.97p 16.73p 795732
24/02/2012 15.27p 16.48p 14.84p 16.12p 470430
23/02/2012 15.03p 16.48p 14.56p 15.27p 1038576
22/02/2012 14.30p 16.00p 14.11p 15.03p 1098524
21/02/2012 13.57p 14.79p 13.19p 14.30p 1113739
20/02/2012 11.03p 13.57p 11.03p 13.33p 894660
17/02/2012 11.03p 11.15p 10.91p 11.03p 63774
16/02/2012 11.03p 11.08p 10.91p 11.03p 91446
15/02/2012 11.27p 11.27p 10.91p 11.03p 100557
14/02/2012 11.39p 11.39p 11.16p 11.27p 51933
13/02/2012 12.00p 12.10p 11.15p 11.39p 173835
10/02/2012 12.00p 12.26p 11.64p 12.00p 137309
09/02/2012 12.48p 12.60p 11.69p 12.00p 278212
08/02/2012 11.27p 13.09p 11.27p 12.48p 546902
07/02/2012 10.91p 11.64p 10.91p 11.27p 216876
06/02/2012 9.94p 11.16p 9.94p 10.91p 663196
03/02/2012 9.33p 9.94p 9.19p 9.70p 217909
02/02/2012 9.33p 9.50p 9.13p 9.33p 33003
01/02/2012 9.33p 9.45p 9.32p 9.33p 25783
31/01/2012 9.33p 9.45p 9.27p 9.33p 132922
30/01/2012 8.85p 9.45p 8.73p 9.33p 250911
27/01/2012 8.85p 9.09p 8.73p 8.85p 105022
26/01/2012 8.73p 8.98p 8.73p 8.85p 72709
25/01/2012 8.61p 8.73p 8.51p 8.73p 114373
24/01/2012 8.61p 8.61p 8.51p 8.61p 114358
23/01/2012 8.85p 8.85p 8.51p 8.61p 99943
20/01/2012 8.97p 9.16p 8.73p 8.85p 126861
19/01/2012 8.48p 8.97p 8.48p 8.97p 125763
18/01/2012 8.48p 8.72p 8.24p 8.48p 0
17/01/2012 8.48p 8.72p 8.24p 8.48p 99592
16/01/2012 8.48p 8.53p 8.48p 8.48p 0
13/01/2012 8.48p 8.53p 8.48p 8.48p 69910
12/01/2012 8.48p 8.73p 8.24p 8.48p 212857
11/01/2012 8.48p 8.73p 8.48p 8.48p 87953
10/01/2012 8.36p 8.48p 8.36p 8.48p 7177
09/01/2012 8.12p 8.36p 8.12p 8.36p 16171
06/01/2012 8.12p 8.12p 8.12p 8.12p 0
05/01/2012 8.12p 8.12p 8.12p 8.12p 3094
04/01/2012 8.12p 8.24p 8.11p 8.12p 34923
03/01/2012 8.12p 8.19p 8.12p 8.12p 282
30/12/2011 8.12p 8.24p 8.00p 8.12p 0
29/12/2011 8.12p 8.24p 8.00p 8.12p 0
28/12/2011 8.00p 8.24p 8.00p 8.12p 20421
23/12/2011 8.00p 8.14p 8.00p 8.00p 8721
22/12/2011 7.88p 8.24p 7.86p 8.00p 92821
21/12/2011 7.64p 8.23p 7.51p 7.88p 136442
20/12/2011 7.51p 7.76p 7.42p 7.64p 181550
19/12/2011 8.12p 8.12p 6.79p 7.51p 191444
16/12/2011 8.12p 8.12p 8.08p 8.12p 1031
15/12/2011 8.24p 8.24p 7.76p 8.24p 41300
14/12/2011 8.24p 8.24p 8.00p 8.24p 17080
13/12/2011 8.24p 8.30p 8.00p 8.24p 28288
12/12/2011 8.48p 8.48p 8.01p 8.24p 61880
09/12/2011 8.48p 8.73p 8.48p 8.48p 126572
08/12/2011 8.48p 8.48p 8.48p 8.48p 1875
07/12/2011 8.61p 8.61p 8.48p 8.48p 34550
06/12/2011 8.61p 8.61p 8.48p 8.61p 15470
05/12/2011 8.61p 8.61p 8.48p 8.61p 22989
02/12/2011 8.61p 8.61p 8.48p 8.61p 4125
01/12/2011 8.61p 8.73p 8.61p 8.61p 0
30/11/2011 8.61p 8.73p 8.61p 8.61p 0
29/11/2011 8.61p 8.73p 8.61p 8.61p 206
28/11/2011 8.85p 8.85p 8.50p 8.61p 1031
25/11/2011 8.85p 8.85p 8.70p 8.85p 16993
24/11/2011 8.73p 8.85p 8.59p 8.85p 26553
23/11/2011 8.73p 8.73p 8.48p 8.73p 39191
22/11/2011 8.97p 9.03p 8.73p 8.73p 110164
21/11/2011 8.97p 9.11p 8.63p 8.97p 50536
18/11/2011 8.97p 9.21p 8.97p 8.97p 44244
17/11/2011 8.97p 8.97p 8.92p 8.97p 12639
16/11/2011 8.97p 9.70p 8.73p 8.97p 220846
15/11/2011 8.73p 8.97p 8.73p 8.73p 62087
14/11/2011 8.73p 8.73p 8.54p 8.73p 3610
11/11/2011 8.97p 8.97p 8.73p 8.73p 78438
10/11/2011 8.97p 8.97p 8.73p 8.97p 65699
09/11/2011 8.97p 8.97p 8.92p 8.97p 25924
08/11/2011 8.97p 9.14p 8.97p 8.97p 20627
07/11/2011 9.09p 9.11p 8.73p 8.97p 47320
04/11/2011 9.09p 9.33p 9.09p 9.09p 128820
03/11/2011 9.21p 9.21p 9.11p 9.21p 8789
02/11/2011 9.21p 9.21p 8.98p 9.21p 10502
01/11/2011 9.57p 9.65p 9.08p 9.21p 53052
31/10/2011 9.57p 9.57p 9.21p 9.57p 31891
28/10/2011 9.82p 9.84p 9.57p 9.57p 20445
27/10/2011 9.82p 9.94p 9.70p 9.82p 192329
26/10/2011 9.82p 9.93p 9.45p 9.82p 434608
25/10/2011 9.45p 9.99p 9.33p 9.82p 304456
24/10/2011 9.57p 9.60p 9.21p 9.45p 144387
21/10/2011 9.45p 9.70p 9.21p 9.45p 31037
20/10/2011 9.57p 9.57p 9.21p 9.45p 129949
19/10/2011 9.70p 9.93p 9.45p 9.57p 106800
18/10/2011 8.85p 9.93p 8.85p 9.70p 350172
17/10/2011 8.85p 8.97p 8.85p 8.85p 40928
14/10/2011 8.61p 8.97p 8.48p 8.85p 22712
13/10/2011 8.36p 8.97p 8.36p 8.61p 113447
12/10/2011 8.85p 8.85p 8.25p 8.36p 181076
11/10/2011 8.97p 9.02p 8.85p 8.85p 26815
10/10/2011 9.09p 9.21p 8.97p 8.97p 57846
07/10/2011 8.36p 9.21p 8.36p 9.09p 890343
06/10/2011 7.76p 8.46p 7.61p 8.36p 5451836
05/10/2011 8.00p 8.24p 7.76p 7.76p 0
04/10/2011 8.00p 8.24p 7.87p 8.00p 53149
03/10/2011 8.00p 8.24p 7.76p 8.00p 1365959
30/09/2011 7.51p 8.24p 7.45p 8.00p 169726
29/09/2011 8.00p 8.00p 7.51p 7.51p 246659
28/09/2011 8.00p 8.00p 7.76p 8.00p 5157
27/09/2011 8.12p 8.12p 7.76p 8.00p 72194
26/09/2011 8.24p 8.24p 7.51p 8.12p 54365
23/09/2011 8.36p 8.48p 8.01p 8.24p 223783
22/09/2011 8.61p 8.61p 8.26p 8.36p 31972
21/09/2011 8.61p 8.61p 8.48p 8.61p 33718
20/09/2011 8.73p 8.73p 8.48p 8.61p 38798
19/09/2011 8.73p 8.73p 8.55p 8.73p 5157
16/09/2011 8.73p 8.73p 8.49p 8.73p 11512
15/09/2011 8.73p 8.73p 8.44p 8.73p 54307
14/09/2011 8.73p 8.73p 8.56p 8.73p 14423
13/09/2011 8.73p 8.97p 8.48p 8.73p 88695
12/09/2011 8.73p 8.90p 8.48p 8.73p 16501
09/09/2011 8.48p 8.82p 8.26p 8.61p 32923
08/09/2011 9.45p 9.45p 8.31p 8.48p 166832
07/09/2011 9.45p 9.60p 9.21p 9.45p 37548
06/09/2011 9.45p 9.45p 9.21p 9.45p 27765
05/09/2011 9.45p 9.45p 9.22p 9.45p 56106
02/09/2011 9.57p 9.79p 9.45p 9.45p 85039
01/09/2011 9.45p 10.17p 9.45p 9.57p 176783
31/08/2011 9.21p 9.70p 9.16p 9.45p 55513
30/08/2011 9.21p 9.41p 9.04p 9.21p 10711
26/08/2011 9.09p 9.45p 9.04p 9.21p 89695
25/08/2011 8.97p 9.21p 8.82p 8.97p 289806
24/08/2011 8.97p 9.21p 8.97p 8.97p 15470
23/08/2011 8.85p 9.21p 8.48p 8.97p 71229
22/08/2011 8.00p 8.97p 8.00p 8.73p 233641
19/08/2011 8.00p 8.14p 7.78p 8.00p 26546
18/08/2011 8.00p 8.00p 7.76p 8.00p 20627
17/08/2011 8.00p 8.24p 8.00p 8.00p 5198
16/08/2011 8.00p 8.19p 8.00p 8.00p 10313
15/08/2011 8.24p 8.44p 7.76p 8.00p 75106
12/08/2011 8.24p 8.24p 7.76p 8.24p 0
11/08/2011 7.76p 8.00p 7.76p 7.76p 516
10/08/2011 7.51p 8.11p 7.51p 7.76p 190188
09/08/2011 7.76p 7.93p 7.31p 7.51p 465425
08/08/2011 7.76p 7.98p 7.54p 7.76p 26672
05/08/2011 8.00p 8.05p 7.30p 7.88p 230073
04/08/2011 8.97p 8.97p 7.76p 7.88p 668453
03/08/2011 9.09p 9.09p 8.57p 8.97p 51382
02/08/2011 9.57p 9.68p 9.09p 9.09p 209585
01/08/2011 9.57p 9.57p 9.57p 9.57p 9314
29/07/2011 9.57p 9.72p 9.24p 9.57p 180386
28/07/2011 9.45p 9.47p 9.45p 9.45p 2063
27/07/2011 9.45p 9.48p 9.21p 9.45p 26689
26/07/2011 9.82p 9.82p 9.45p 9.45p 52083
25/07/2011 9.09p 9.84p 8.85p 9.82p 682919
22/07/2011 8.61p 8.97p 8.53p 8.85p 91503
21/07/2011 8.61p 8.97p 8.52p 8.61p 118604
20/07/2011 8.73p 8.73p 8.32p 8.61p 47957
19/07/2011 8.73p 8.80p 8.53p 8.73p 25783
18/07/2011 8.61p 8.73p 8.61p 8.73p 38160
15/07/2011 8.85p 8.85p 8.59p 8.61p 99132
14/07/2011 8.85p 8.85p 8.73p 8.85p 148613
13/07/2011 8.85p 8.85p 8.73p 8.85p 71415
12/07/2011 8.85p 8.86p 8.82p 8.85p 127886
11/07/2011 9.21p 9.21p 8.73p 8.85p 157943
08/07/2011 9.70p 10.21p 8.97p 9.21p 761968
07/07/2011 8.85p 9.94p 8.83p 9.70p 260625
06/07/2011 8.85p 8.92p 8.75p 8.85p 89854
05/07/2011 8.85p 8.92p 8.85p 8.85p 180243
04/07/2011 8.85p 8.91p 8.85p 8.85p 72592
01/07/2011 8.85p 8.91p 8.48p 8.85p 120579
30/06/2011 8.73p 8.97p 8.73p 8.85p 241230
29/06/2011 8.85p 8.85p 8.61p 8.73p 88532
28/06/2011 8.85p 8.85p 8.73p 8.85p 91144
27/06/2011 8.85p 8.85p 8.73p 8.85p 31977
24/06/2011 8.61p 9.10p 8.55p 8.85p 371676
23/06/2011 9.45p 9.45p 8.48p 8.61p 224962
22/06/2011 9.57p 9.57p 9.21p 9.45p 5764
21/06/2011 9.70p 9.70p 8.97p 9.57p 212202
20/06/2011 9.94p 9.94p 9.45p 9.70p 141595
17/06/2011 9.94p 9.98p 9.94p 9.94p 25337
16/06/2011 9.94p 9.99p 9.94p 9.94p 7735
15/06/2011 9.94p 9.96p 9.70p 9.94p 63901

*Close Price adjusted for both dividends and splits