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
26/07/2018 0.19p 0.19p 0.17p 0.19p 147757
25/07/2018 0.19p 0.19p 0.17p 0.19p 1339183
24/07/2018 0.19p 0.19p 0.17p 0.19p 660850
23/07/2018 0.19p 0.19p 0.17p 0.19p 233891
20/07/2018 0.19p 0.19p 0.18p 0.19p 2719916
19/07/2018 0.19p 0.19p 0.18p 0.19p 22861
18/07/2018 0.19p 0.19p 0.19p 0.19p 0
17/07/2018 0.19p 0.19p 0.17p 0.19p 2112554
16/07/2018 0.19p 0.19p 0.18p 0.19p 386084
13/07/2018 0.19p 0.19p 0.18p 0.19p 1016000
12/07/2018 0.19p 0.20p 0.18p 0.19p 395211
11/07/2018 0.19p 0.20p 0.18p 0.19p 340515
10/07/2018 0.22p 0.23p 0.18p 0.19p 16154223
09/07/2018 0.23p 0.23p 0.20p 0.22p 750000
06/07/2018 0.23p 0.23p 0.20p 0.23p 1090400
05/07/2018 0.22p 0.22p 0.21p 0.22p 1016650
04/07/2018 0.22p 0.22p 0.22p 0.22p 400364
03/07/2018 0.23p 0.23p 0.22p 0.22p 913862
02/07/2018 0.22p 0.23p 0.22p 0.23p 1996436
29/06/2018 0.23p 0.23p 0.21p 0.22p 6345325
28/06/2018 0.24p 0.24p 0.21p 0.23p 5868241
27/06/2018 0.22p 0.24p 0.21p 0.24p 2512475
26/06/2018 0.27p 0.27p 0.22p 0.22p 10316424
25/06/2018 0.42p 0.42p 0.25p 0.27p 28285108
22/06/2018 0.40p 0.47p 0.40p 0.44p 6894826
21/06/2018 0.49p 0.49p 0.39p 0.40p 4888206
20/06/2018 0.41p 0.58p 0.41p 0.49p 20668676
19/06/2018 0.38p 0.44p 0.38p 0.41p 9189034
18/06/2018 0.31p 0.39p 0.31p 0.38p 4206107
15/06/2018 0.31p 0.32p 0.30p 0.31p 2654455
14/06/2018 0.34p 0.34p 0.30p 0.31p 6384372
13/06/2018 0.34p 0.34p 0.32p 0.34p 1677181
12/06/2018 0.36p 0.36p 0.32p 0.34p 5258611
11/06/2018 0.32p 0.38p 0.31p 0.36p 14599255
08/06/2018 0.27p 0.35p 0.25p 0.32p 16842508
07/06/2018 0.27p 0.27p 0.25p 0.27p 1138207
06/06/2018 0.28p 0.30p 0.25p 0.27p 3198403
05/06/2018 0.29p 0.32p 0.27p 0.28p 2306831
04/06/2018 0.32p 0.32p 0.28p 0.29p 3273173
01/06/2018 0.34p 0.34p 0.28p 0.32p 10881849
31/05/2018 0.21p 0.45p 0.20p 0.34p 75080768
30/05/2018 0.21p 0.21p 0.20p 0.21p 8725525
29/05/2018 0.21p 0.21p 0.20p 0.21p 2562540
25/05/2018 0.22p 0.22p 0.20p 0.21p 2382455
24/05/2018 0.21p 0.23p 0.20p 0.22p 2484568
23/05/2018 0.21p 0.21p 0.20p 0.21p 6360334
22/05/2018 0.25p 0.26p 0.21p 0.21p 3097120
21/05/2018 0.28p 0.28p 0.23p 0.25p 505516
18/05/2018 0.28p 0.28p 0.25p 0.28p 530227
17/05/2018 0.28p 0.28p 0.25p 0.28p 2568609
16/05/2018 0.28p 0.28p 0.24p 0.28p 708354
15/05/2018 0.28p 0.28p 0.25p 0.28p 1146117
14/05/2018 0.30p 0.30p 0.27p 0.28p 160703
11/05/2018 0.38p 0.40p 0.27p 0.30p 5458180
10/05/2018 0.23p 0.35p 0.23p 0.33p 10352139
09/05/2018 0.23p 0.25p 0.23p 0.23p 151417
08/05/2018 0.23p 0.23p 0.23p 0.23p 0
04/05/2018 0.23p 0.23p 0.21p 0.23p 50000
03/05/2018 0.23p 0.23p 0.21p 0.23p 10000
02/05/2018 0.23p 0.25p 0.21p 0.23p 721042
01/05/2018 0.23p 0.23p 0.22p 0.23p 300000
30/04/2018 0.23p 0.25p 0.23p 0.23p 307200
27/04/2018 0.23p 0.23p 0.23p 0.23p 0
26/04/2018 0.23p 0.24p 0.22p 0.23p 741827
25/04/2018 0.23p 0.23p 0.20p 0.23p 2413005
24/04/2018 0.23p 0.25p 0.23p 0.23p 1995220
23/04/2018 0.23p 0.25p 0.22p 0.23p 3032270
20/04/2018 0.23p 0.23p 0.23p 0.23p 0
19/04/2018 0.23p 0.25p 0.23p 0.23p 750000
18/04/2018 0.23p 0.25p 0.23p 0.23p 509962
17/04/2018 0.23p 0.23p 0.23p 0.23p 119145
16/04/2018 0.23p 0.25p 0.23p 0.23p 189729
13/04/2018 0.23p 0.23p 0.23p 0.23p 17460
12/04/2018 0.23p 0.25p 0.23p 0.23p 450000
11/04/2018 0.23p 0.25p 0.23p 0.23p 527815
10/04/2018 0.23p 0.25p 0.23p 0.23p 202000
09/04/2018 0.23p 0.23p 0.23p 0.23p 0
06/04/2018 0.23p 0.25p 0.22p 0.23p 933204
05/04/2018 0.23p 0.23p 0.20p 0.23p 413000
04/04/2018 0.23p 0.25p 0.20p 0.23p 1102706
03/04/2018 0.23p 0.23p 0.20p 0.23p 55904
29/03/2018 0.25p 0.25p 0.21p 0.23p 1156313
28/03/2018 0.25p 0.25p 0.23p 0.25p 116875
27/03/2018 0.25p 0.25p 0.20p 0.25p 3977227
26/03/2018 0.25p 0.25p 0.20p 0.25p 849898
23/03/2018 0.28p 0.28p 0.25p 0.25p 200000
22/03/2018 0.28p 0.28p 0.25p 0.28p 7385
21/03/2018 0.25p 0.28p 0.25p 0.28p 310000
20/03/2018 0.28p 0.28p 0.25p 0.28p 92337
19/03/2018 0.28p 0.28p 0.25p 0.28p 501200
16/03/2018 0.30p 0.30p 0.25p 0.28p 2625978
15/03/2018 0.30p 0.30p 0.30p 0.30p 0
14/03/2018 0.30p 0.30p 0.30p 0.30p 0
13/03/2018 0.30p 0.30p 0.27p 0.30p 150000
12/03/2018 0.30p 0.35p 0.26p 0.30p 62121
09/03/2018 0.30p 0.30p 0.30p 0.30p 0
08/03/2018 0.30p 0.30p 0.30p 0.30p 0
07/03/2018 0.30p 0.30p 0.30p 0.30p 0
06/03/2018 0.30p 0.30p 0.26p 0.30p 30000
05/03/2018 0.30p 0.30p 0.30p 0.30p 0
02/03/2018 0.30p 0.32p 0.30p 0.30p 34890
01/03/2018 0.30p 0.32p 0.26p 0.30p 368330
28/02/2018 0.30p 0.33p 0.26p 0.30p 94486
27/02/2018 0.30p 0.30p 0.26p 0.30p 68715
26/02/2018 0.30p 0.33p 0.30p 0.30p 196476
23/02/2018 0.33p 0.33p 0.26p 0.30p 3866508
22/02/2018 0.33p 0.33p 0.30p 0.33p 150000
21/02/2018 0.33p 0.33p 0.30p 0.33p 422455
20/02/2018 0.33p 0.35p 0.30p 0.33p 116105
19/02/2018 0.35p 0.33p 0.33p 0.33p 0
16/02/2018 0.33p 0.33p 0.33p 0.33p 0
15/02/2018 0.38p 0.38p 0.31p 0.33p 1063382
14/02/2018 0.38p 0.38p 0.36p 0.38p 100000
13/02/2018 0.38p 0.38p 0.35p 0.38p 279575
12/02/2018 0.38p 0.38p 0.37p 0.38p 150267
09/02/2018 0.40p 0.40p 0.32p 0.38p 316578
08/02/2018 0.40p 0.40p 0.40p 0.40p 0
07/02/2018 0.40p 0.40p 0.40p 0.40p 0
06/02/2018 0.40p 0.40p 0.40p 0.40p 0
05/02/2018 0.40p 0.40p 0.35p 0.40p 416525
02/02/2018 0.40p 0.40p 0.40p 0.40p 0
01/02/2018 0.40p 0.40p 0.40p 0.40p 0
31/01/2018 0.40p 0.40p 0.40p 0.40p 49824
30/01/2018 0.40p 0.40p 0.35p 0.40p 16162
29/01/2018 0.40p 0.40p 0.40p 0.40p 0
26/01/2018 0.40p 0.40p 0.35p 0.40p 500000
25/01/2018 0.40p 0.40p 0.35p 0.40p 430
24/01/2018 0.40p 0.40p 0.35p 0.40p 73762
23/01/2018 0.40p 0.40p 0.35p 0.40p 35000
22/01/2018 0.40p 0.45p 0.35p 0.40p 649500
19/01/2018 0.40p 0.40p 0.36p 0.40p 1000046
18/01/2018 0.40p 0.42p 0.40p 0.40p -6421
17/01/2018 0.33p 0.45p 0.30p 0.40p 5839876
16/01/2018 0.35p 0.35p 0.30p 0.33p 7717091
15/01/2018 0.43p 0.43p 0.32p 0.35p 4362717
12/01/2018 0.43p 0.43p 0.40p 0.43p 175000
11/01/2018 0.45p 0.45p 0.40p 0.43p 1191948
10/01/2018 0.45p 0.45p 0.40p 0.45p 1238869
09/01/2018 0.40p 0.45p 0.40p 0.45p 1648671
08/01/2018 0.40p 0.42p 0.38p 0.40p 851611
05/01/2018 0.40p 0.45p 0.38p 0.40p 1466991
04/01/2018 0.40p 0.43p 0.40p 0.40p 1558239
03/01/2018 0.43p 0.43p 0.40p 0.40p 300000
02/01/2018 0.45p 0.45p 0.41p 0.43p 1942784
29/12/2017 0.45p 0.47p 0.41p 0.45p 257731
28/12/2017 0.45p 0.45p 0.42p 0.45p 200000
27/12/2017 0.43p 0.50p 0.40p 0.45p 1785020
22/12/2017 0.45p 0.45p 0.42p 0.43p 2134296
21/12/2017 0.45p 0.46p 0.43p 0.45p 750908
20/12/2017 0.45p 0.45p 0.45p 0.45p 0
19/12/2017 0.45p 0.45p 0.44p 0.45p 251010
18/12/2017 0.50p 0.50p 0.45p 0.45p 709414
15/12/2017 0.43p 0.45p 0.43p 0.45p 250000
14/12/2017 0.43p 0.45p 0.42p 0.43p 1312916
13/12/2017 0.48p 0.48p 0.43p 0.43p 1240000
12/12/2017 0.50p 0.50p 0.46p 0.48p 834708
11/12/2017 0.63p 0.63p 0.45p 0.50p 13672436
08/12/2017 0.60p 0.65p 0.58p 0.63p 1209322
07/12/2017 0.60p 0.63p 0.60p 0.60p 606408
06/12/2017 0.60p 0.60p 0.60p 0.60p 0
05/12/2017 0.60p 0.60p 0.53p 0.60p 261967
04/12/2017 0.60p 0.60p 0.53p 0.60p 901260
01/12/2017 0.60p 0.60p 0.53p 0.60p 1427532
30/11/2017 0.60p 0.60p 0.55p 0.60p 460000
29/11/2017 0.58p 0.62p 0.54p 0.60p 1294688
28/11/2017 0.58p 0.62p 0.54p 0.58p 295000
27/11/2017 0.58p 0.62p 0.54p 0.58p 1812978
24/11/2017 0.58p 0.60p 0.53p 0.58p 1616119
23/11/2017 0.58p 0.61p 0.53p 0.58p 119736
22/11/2017 0.58p 0.58p 0.58p 0.58p 0
21/11/2017 0.58p 0.61p 0.53p 0.58p 217508
20/11/2017 0.58p 0.63p 0.58p 0.58p 1363365
17/11/2017 0.60p 0.62p 0.55p 0.58p 1654717
16/11/2017 0.55p 0.63p 0.55p 0.60p 1342170
15/11/2017 0.58p 0.58p 0.54p 0.55p 501394
14/11/2017 0.58p 0.58p 0.58p 0.58p 0
13/11/2017 0.60p 0.60p 0.55p 0.58p 4775261
10/11/2017 0.60p 0.64p 0.58p 0.60p 258760
09/11/2017 0.60p 0.63p 0.58p 0.60p 450000
08/11/2017 0.60p 0.62p 0.58p 0.60p 2400935
07/11/2017 0.63p 0.65p 0.58p 0.60p 3753201
06/11/2017 0.63p 0.65p 0.63p 0.63p 29615
03/11/2017 0.63p 0.68p 0.60p 0.63p 2201846
02/11/2017 0.63p 0.64p 0.63p 0.63p 166752
01/11/2017 0.58p 0.65p 0.55p 0.63p 34644712
31/10/2017 0.70p 0.75p 0.70p 0.70p 563791
30/10/2017 0.70p 0.75p 0.68p 0.70p 1273115
27/10/2017 0.70p 0.73p 0.69p 0.70p 2015593
26/10/2017 0.70p 0.74p 0.68p 0.70p 6561730
25/10/2017 0.78p 0.80p 0.70p 0.70p 4106543
24/10/2017 0.73p 0.85p 0.72p 0.78p 10755245
23/10/2017 0.73p 0.74p 0.65p 0.73p 7999085
20/10/2017 0.73p 0.74p 0.73p 0.73p 135777
19/10/2017 0.75p 0.83p 0.70p 0.73p 2842905
18/10/2017 0.75p 0.75p 0.71p 0.75p 2779939
17/10/2017 0.75p 0.80p 0.71p 0.75p 2369364
16/10/2017 0.78p 0.80p 0.73p 0.75p 3417547
13/10/2017 0.73p 0.83p 0.73p 0.78p 3234987
12/10/2017 0.73p 0.73p 0.73p 0.73p 4657994
11/10/2017 0.73p 0.73p 0.73p 0.73p 295393

*Close Price adjusted for both dividends and splits