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
09/11/2009 13.57p 13.57p 13.33p 13.57p 135813
06/11/2009 13.57p 13.58p 13.57p 13.57p 19180
05/11/2009 13.82p 13.74p 13.09p 13.57p 243846
04/11/2009 13.82p 13.88p 13.57p 13.82p 171916
03/11/2009 14.30p 14.20p 13.59p 13.82p 101654
02/11/2009 13.82p 14.30p 13.57p 14.30p 135844
30/10/2009 14.06p 14.06p 13.66p 13.82p 372826
29/10/2009 13.82p 14.03p 13.62p 13.82p 279483
28/10/2009 14.79p 14.67p 13.58p 13.82p 275587
27/10/2009 15.76p 15.51p 14.42p 14.79p 194671
26/10/2009 15.76p 15.84p 15.51p 15.76p 187195
23/10/2009 15.76p 15.85p 15.51p 15.76p 335539
22/10/2009 15.76p 16.00p 15.74p 15.76p 147753
21/10/2009 15.03p 15.76p 15.03p 15.76p 848874
20/10/2009 16.00p 15.90p 14.64p 15.03p 641199
19/10/2009 16.73p 16.48p 15.76p 16.24p 436543
16/10/2009 16.73p 16.73p 16.48p 16.73p 100383
15/10/2009 16.73p 16.73p 16.53p 16.73p 28916
14/10/2009 16.73p 16.87p 16.58p 16.73p 187123
13/10/2009 16.97p 16.77p 16.53p 16.73p 125660
12/10/2009 17.21p 17.37p 16.73p 16.97p 582454
09/10/2009 17.70p 17.69p 16.97p 17.21p 646057
08/10/2009 17.94p 18.13p 17.45p 17.70p 825361
07/10/2009 16.24p 18.91p 16.48p 17.94p 998766
06/10/2009 16.00p 16.97p 15.89p 16.24p 1559486
05/10/2009 16.00p 16.19p 15.76p 16.00p 1208848
02/10/2009 16.24p 16.12p 15.51p 16.00p 1013130
01/10/2009 16.48p 16.48p 16.00p 16.24p 657186
30/09/2009 17.21p 17.21p 16.24p 16.73p 986519
29/09/2009 16.97p 17.21p 16.73p 16.97p 3142217
28/09/2009 16.48p 18.42p 16.43p 16.97p 2720526
25/09/2009 16.24p 16.97p 16.00p 16.48p 1934328
24/09/2009 16.73p 16.97p 16.00p 16.24p 2985577
23/09/2009 16.97p 17.21p 15.51p 16.73p 1028535
22/09/2009 15.51p 17.45p 16.00p 16.97p 1461751
21/09/2009 15.27p 15.51p 15.13p 15.51p 1622943

*Close Price adjusted for both dividends and splits