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
10/10/2017 0.73p 0.73p 0.73p 0.73p 983728
09/10/2017 0.78p 0.78p 0.73p 0.73p 4010289
06/10/2017 0.78p 0.88p 0.78p 0.78p 1105097
05/10/2017 0.78p 0.78p 0.78p 0.78p 2598333
04/10/2017 0.78p 0.88p 0.78p 0.78p 973189
03/10/2017 0.80p 0.80p 0.78p 0.78p 6685145
02/10/2017 0.88p 0.88p 0.80p 0.80p 8331027
29/09/2017 0.80p 0.95p 0.78p 0.88p 11372478
28/09/2017 0.80p 0.80p 0.80p 0.80p 921894
27/09/2017 0.80p 0.83p 0.78p 0.80p 3505233
26/09/2017 0.80p 0.80p 0.80p 0.80p 695228
25/09/2017 0.78p 0.83p 0.78p 0.80p 5000620
22/09/2017 0.83p 0.83p 0.73p 0.78p 3144156
21/09/2017 0.80p 0.83p 0.80p 0.83p 8461970
20/09/2017 0.70p 0.88p 0.68p 0.80p 25655148
19/09/2017 0.73p 0.73p 0.70p 0.70p 522232
18/09/2017 0.73p 0.73p 0.65p 0.73p 5437205
15/09/2017 0.73p 0.73p 0.73p 0.73p 0
14/09/2017 0.73p 0.73p 0.73p 0.73p 532155
13/09/2017 0.73p 0.73p 0.73p 0.73p 600993
12/09/2017 0.73p 0.73p 0.73p 0.73p 703666
11/09/2017 0.75p 0.75p 0.73p 0.73p 1551335
08/09/2017 0.75p 0.78p 0.75p 0.75p 1100480
07/09/2017 0.73p 0.83p 0.73p 0.75p 8887397
06/09/2017 0.73p 0.73p 0.73p 0.73p 276653
05/09/2017 0.68p 0.80p 0.68p 0.73p 2765738
04/09/2017 0.78p 0.78p 0.68p 0.68p 1149443
01/09/2017 0.78p 0.78p 0.78p 0.78p 7747
31/08/2017 0.78p 0.78p 0.78p 0.78p 317082
30/08/2017 0.78p 0.78p 0.78p 0.78p 6767
29/08/2017 0.75p 0.78p 0.75p 0.78p 1226318
25/08/2017 0.75p 0.75p 0.75p 0.75p 0
24/08/2017 0.75p 0.75p 0.75p 0.75p 0
23/08/2017 0.75p 0.75p 0.75p 0.75p 799995
22/08/2017 0.73p 0.75p 0.73p 0.75p 2462421
21/08/2017 0.83p 0.83p 0.73p 0.73p 3912613
18/08/2017 0.78p 0.83p 0.75p 0.83p 2382777
17/08/2017 0.80p 0.80p 0.78p 0.78p 1174135
16/08/2017 0.80p 0.80p 0.80p 0.80p 58517
15/08/2017 0.80p 0.80p 0.80p 0.80p 0
14/08/2017 0.80p 0.80p 0.80p 0.80p 52000
11/08/2017 0.78p 0.80p 0.78p 0.80p 50000
10/08/2017 0.80p 0.80p 0.78p 0.78p 7537231
09/08/2017 0.83p 0.83p 0.80p 0.80p 114436
08/08/2017 0.85p 0.85p 0.83p 0.83p 343097
07/08/2017 0.83p 0.90p 0.83p 0.85p 5104717
04/08/2017 0.80p 0.80p 0.80p 0.80p 1000000
03/08/2017 0.80p 0.80p 0.80p 0.80p 733756
02/08/2017 0.88p 0.88p 0.80p 0.80p 1316000
01/08/2017 0.90p 0.90p 0.88p 0.88p 1085000
31/07/2017 0.90p 0.90p 0.90p 0.90p 0
28/07/2017 0.90p 0.90p 0.90p 0.90p 55722
27/07/2017 0.93p 0.93p 0.90p 0.90p 156281
26/07/2017 0.93p 0.93p 0.93p 0.93p 173210
25/07/2017 0.95p 0.95p 0.93p 0.93p 1401091
24/07/2017 0.95p 0.95p 0.95p 0.95p 21282
21/07/2017 0.95p 0.95p 0.95p 0.95p 49922
20/07/2017 0.95p 0.95p 0.95p 0.95p 593212
19/07/2017 0.95p 0.95p 0.95p 0.95p 193229
18/07/2017 0.95p 0.95p 0.95p 0.95p 0
17/07/2017 0.95p 0.95p 0.95p 0.95p 652500
14/07/2017 0.95p 0.95p 0.95p 0.95p 177689
13/07/2017 0.95p 0.95p 0.95p 0.95p 110988
12/07/2017 0.95p 0.95p 0.95p 0.95p 429605
11/07/2017 0.98p 0.98p 0.95p 0.95p 584364
10/07/2017 0.98p 0.98p 0.98p 0.98p 0
07/07/2017 0.98p 0.98p 0.98p 0.98p 0
06/07/2017 0.98p 0.98p 0.98p 0.98p 355905
05/07/2017 0.98p 0.98p 0.98p 0.98p 0
04/07/2017 1.00p 1.00p 0.98p 0.98p 93228
03/07/2017 1.03p 1.03p 0.98p 1.00p 464061
30/06/2017 0.95p 1.03p 0.95p 1.03p 901048
29/06/2017 1.03p 1.03p 0.95p 0.95p 970812
28/06/2017 1.03p 1.03p 1.03p 1.03p 800995
27/06/2017 0.90p 1.03p 0.90p 1.03p 1985465
26/06/2017 0.93p 0.93p 0.90p 0.90p 213979
23/06/2017 0.85p 0.93p 0.85p 0.93p 1196286
22/06/2017 0.85p 0.85p 0.85p 0.85p 0
21/06/2017 0.93p 0.93p 0.80p 0.85p 0
20/06/2017 1.05p 1.05p 0.90p 0.93p 0
19/06/2017 1.08p 1.08p 1.05p 1.05p 0
16/06/2017 1.08p 1.09p 1.00p 1.08p 283981
15/06/2017 1.05p 1.09p 1.00p 1.08p 293907
14/06/2017 1.05p 1.09p 0.96p 1.05p 3133096
13/06/2017 1.18p 1.20p 1.05p 1.05p 1634918
12/06/2017 1.18p 1.20p 1.10p 1.18p 5564010
09/06/2017 1.10p 1.21p 1.08p 1.18p 13651186
08/06/2017 1.03p 1.15p 0.93p 1.10p 12357497
07/06/2017 0.90p 1.14p 0.90p 1.03p 10879568
06/06/2017 0.85p 0.98p 0.85p 0.90p 788967
05/06/2017 0.88p 0.89p 0.85p 0.85p 371473
02/06/2017 0.90p 0.90p 0.88p 0.90p 31158
01/06/2017 0.90p 0.90p 0.88p 0.90p 69846
31/05/2017 0.90p 0.90p 0.88p 0.90p 2000
30/05/2017 0.90p 0.94p 0.88p 0.90p 2729546
26/05/2017 0.90p 0.93p 0.85p 0.90p 244938
25/05/2017 0.90p 0.94p 0.88p 0.93p 1835576
24/05/2017 0.85p 0.94p 0.85p 0.90p 1070493
23/05/2017 0.85p 0.93p 0.85p 0.85p 626262
22/05/2017 0.88p 0.93p 0.82p 0.85p 914064
19/05/2017 0.78p 0.92p 0.78p 0.88p 8810812
18/05/2017 0.85p 0.88p 0.80p 0.83p 8684397
17/05/2017 0.85p 0.86p 0.80p 0.85p 4026794
16/05/2017 0.88p 0.88p 0.80p 0.85p 16000
15/05/2017 0.88p 0.89p 0.80p 0.88p 3252951
12/05/2017 0.68p 0.90p 0.68p 0.88p 19667356
11/05/2017 0.70p 0.71p 0.65p 0.68p 283767
10/05/2017 0.70p 0.71p 0.65p 0.70p 1787304
09/05/2017 0.73p 0.75p 0.70p 0.73p 5505217
08/05/2017 0.73p 0.80p 0.73p 0.73p 0
05/05/2017 0.78p 0.78p 0.73p 0.73p 422382
04/05/2017 0.78p 0.78p 0.75p 0.78p 56000
03/05/2017 0.78p 0.78p 0.73p 0.78p 400000
02/05/2017 0.78p 0.79p 0.75p 0.78p 1214809
28/04/2017 0.78p 0.80p 0.78p 0.78p 850000
27/04/2017 0.78p 0.78p 0.75p 0.78p 100345
26/04/2017 0.78p 0.80p 0.78p 0.78p 62553
25/04/2017 0.80p 0.82p 0.75p 0.78p 5413698
24/04/2017 0.85p 0.85p 0.75p 0.80p 235167
21/04/2017 0.85p 0.85p 0.80p 0.85p 26550
20/04/2017 0.85p 0.90p 0.80p 0.85p 341300
19/04/2017 0.75p 0.96p 0.75p 0.85p 1407023
18/04/2017 0.78p 0.78p 0.75p 0.75p 776686
13/04/2017 0.78p 0.78p 0.75p 0.78p 250000
12/04/2017 0.78p 0.78p 0.77p 0.78p 300000
11/04/2017 0.75p 0.78p 0.71p 0.78p 1389783
10/04/2017 0.75p 0.77p 0.71p 0.75p 303162
07/04/2017 0.78p 0.78p 0.75p 0.75p 280000
06/04/2017 0.78p 0.78p 0.75p 0.78p 674033
05/04/2017 0.75p 0.78p 0.75p 0.78p 1334342
04/04/2017 0.78p 0.78p 0.69p 0.75p 1801579
03/04/2017 0.78p 0.78p 0.73p 0.78p 294353
31/03/2017 0.78p 0.79p 0.78p 0.78p 98388
30/03/2017 0.78p 1.00p 0.75p 0.78p 150597
29/03/2017 0.80p 0.80p 0.75p 0.78p 659200
28/03/2017 0.80p 0.80p 0.75p 0.80p 33699
27/03/2017 0.80p 0.80p 0.75p 0.80p 20000
24/03/2017 0.80p 0.81p 0.75p 0.80p 768628
23/03/2017 0.80p 0.81p 0.76p 0.80p 128000
22/03/2017 0.80p 0.80p 0.75p 0.80p 1783483
21/03/2017 0.80p 0.80p 0.80p 0.80p 0
20/03/2017 0.80p 0.82p 0.75p 0.80p 127979
17/03/2017 0.80p 0.82p 0.78p 0.80p 105582
16/03/2017 0.80p 0.82p 0.78p 0.80p 61607
15/03/2017 0.80p 0.82p 0.80p 0.80p 14635
14/03/2017 0.80p 0.80p 0.78p 0.80p 32588
13/03/2017 0.83p 0.83p 0.80p 0.80p 1208164
10/03/2017 0.83p 0.83p 0.80p 0.83p 179453
09/03/2017 0.83p 0.83p 0.82p 0.83p 34919
08/03/2017 0.83p 0.83p 0.77p 0.83p 141000
07/03/2017 0.83p 0.84p 0.78p 0.83p 1072863
06/03/2017 0.83p 0.84p 0.80p 0.83p 1593859
03/03/2017 0.83p 0.85p 0.81p 0.83p 562255
02/03/2017 0.83p 0.83p 0.83p 0.83p 0
01/03/2017 0.83p 0.85p 0.81p 0.83p 2361864
28/02/2017 0.83p 0.83p 0.83p 0.83p 59338
27/02/2017 0.83p 0.83p 0.80p 0.83p 606995
24/02/2017 0.83p 0.85p 0.83p 0.83p 361000
23/02/2017 0.83p 0.85p 0.81p 0.83p 945264
22/02/2017 0.83p 0.85p 0.82p 0.83p 1592962
21/02/2017 0.85p 0.85p 0.81p 0.83p 328912
20/02/2017 0.88p 0.88p 0.85p 0.85p 250000
17/02/2017 0.88p 0.89p 0.85p 0.88p 336917
16/02/2017 0.88p 0.89p 0.85p 0.88p 1055000
15/02/2017 0.88p 0.89p 0.88p 0.88p 10000
14/02/2017 0.90p 0.92p 0.86p 0.88p 1129333
13/02/2017 0.90p 0.90p 0.86p 0.90p 31275
10/02/2017 0.90p 0.93p 0.85p 0.90p 1663869
09/02/2017 0.93p 0.94p 0.86p 0.90p 860950
08/02/2017 0.93p 1.00p 0.89p 0.93p 2193551
07/02/2017 0.93p 0.94p 0.89p 0.93p 230812
06/02/2017 0.85p 1.00p 0.85p 0.93p 1082775
03/02/2017 0.98p 0.98p 0.85p 0.85p 320277
02/02/2017 0.98p 0.98p 0.95p 0.98p 301282
01/02/2017 0.95p 0.99p 0.95p 0.98p 102066
31/01/2017 0.93p 0.94p 0.93p 0.93p 1124514
30/01/2017 1.10p 1.10p 0.87p 0.93p 2628372
27/01/2017 0.98p 1.00p 0.98p 0.98p 100000
26/01/2017 0.98p 0.98p 0.95p 0.98p 105000
25/01/2017 0.98p 0.98p 0.95p 0.98p 450262
24/01/2017 0.93p 0.99p 0.93p 0.98p 1430492
23/01/2017 0.93p 0.95p 0.92p 0.93p 2303759
20/01/2017 0.95p 0.95p 0.90p 0.93p 70534
19/01/2017 0.95p 0.95p 0.95p 0.95p 0
18/01/2017 0.95p 0.96p 0.95p 0.95p 26047
17/01/2017 0.95p 0.97p 0.91p 0.95p 132306
16/01/2017 0.95p 0.99p 0.91p 0.95p 1916916
13/01/2017 0.95p 0.97p 0.95p 0.95p 3849
12/01/2017 0.95p 0.96p 0.90p 0.95p 3027741
11/01/2017 1.08p 1.08p 0.90p 0.95p 5906454
10/01/2017 1.10p 1.10p 0.96p 1.08p 1300
09/01/2017 1.13p 1.13p 0.98p 1.10p 192524
06/01/2017 1.13p 1.13p 1.00p 1.13p 497722
05/01/2017 1.13p 1.13p 1.13p 1.13p 0
04/01/2017 1.13p 1.13p 1.04p 1.13p 93966
03/01/2017 1.00p 1.13p 1.00p 1.13p 1281221
30/12/2016 1.00p 1.00p 0.96p 1.00p 60000
29/12/2016 1.00p 1.00p 0.94p 1.00p 244260
28/12/2016 1.00p 1.10p 1.00p 1.00p 16545
23/12/2016 1.00p 1.00p 1.00p 1.00p 0

*Close Price adjusted for both dividends and splits