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
29/05/2015 6.25p 6.25p 6.16p 6.25p 105872
28/05/2015 6.25p 6.25p 6.16p 6.25p 661658
27/05/2015 6.25p 6.36p 6.15p 6.25p 388469
26/05/2015 6.25p 6.39p 6.10p 6.25p 433714
22/05/2015 6.00p 6.42p 5.90p 6.25p 1532007
21/05/2015 5.75p 6.50p 5.75p 6.00p 1822888
20/05/2015 5.75p 6.00p 5.55p 5.75p 849729
19/05/2015 5.75p 6.25p 5.65p 5.75p 1268169
18/05/2015 5.38p 5.90p 5.38p 5.75p 1337526
15/05/2015 4.75p 5.42p 4.75p 5.38p 2024091
14/05/2015 4.63p 4.85p 4.59p 4.75p 116509
13/05/2015 4.50p 4.63p 4.25p 4.63p 532065
12/05/2015 4.25p 4.64p 4.25p 4.50p 493734
11/05/2015 4.25p 4.50p 4.25p 4.25p 100000
08/05/2015 4.25p 4.35p 4.00p 4.25p 584488
07/05/2015 4.25p 4.37p 4.16p 4.25p 119001
06/05/2015 4.50p 4.50p 4.15p 4.25p 412235
05/05/2015 4.38p 4.50p 4.38p 4.50p 17475
01/05/2015 4.25p 4.47p 4.25p 4.38p 502582
30/04/2015 4.13p 4.30p 4.05p 4.25p 179720
29/04/2015 4.25p 4.38p 4.10p 4.13p 257244
28/04/2015 4.63p 4.63p 4.00p 4.25p 745371
27/04/2015 4.63p 4.75p 4.50p 4.63p 115000
24/04/2015 4.63p 4.75p 4.50p 4.63p 14315
23/04/2015 4.63p 4.63p 4.50p 4.63p 135902
22/04/2015 5.13p 5.13p 4.53p 4.63p 253822
21/04/2015 5.13p 5.16p 4.75p 5.13p 349415
20/04/2015 5.00p 5.50p 5.00p 5.25p 575752
17/04/2015 5.00p 5.25p 4.75p 5.00p 581369
16/04/2015 4.63p 5.20p 4.63p 5.00p 1495163
15/04/2015 3.88p 4.75p 3.88p 4.63p 1017473
14/04/2015 3.75p 4.00p 3.63p 3.88p 472323
13/04/2015 3.25p 4.00p 3.25p 3.75p 888595
10/04/2015 3.00p 3.25p 3.00p 3.00p 269115
09/04/2015 3.00p 3.25p 2.86p 3.00p 80933
08/04/2015 3.00p 3.25p 3.00p 3.00p 11940
07/04/2015 3.00p 3.25p 2.86p 3.00p 85155
02/04/2015 2.88p 3.25p 2.65p 3.00p 881247
01/04/2015 2.50p 3.00p 2.50p 2.88p 108437
31/03/2015 2.50p 2.78p 2.50p 2.50p 332886
30/03/2015 2.50p 2.75p 2.46p 2.50p 179600
27/03/2015 2.50p 2.73p 2.38p 2.50p 575264
26/03/2015 2.25p 2.50p 2.25p 2.50p 161032
25/03/2015 2.25p 2.50p 2.13p 2.25p 50280
24/03/2015 2.25p 2.50p 2.21p 2.25p 30800
23/03/2015 2.25p 2.50p 2.21p 2.25p 51360
20/03/2015 2.25p 2.50p 2.20p 2.25p 87569
19/03/2015 2.38p 2.38p 2.20p 2.25p 48300
18/03/2015 2.38p 2.50p 2.13p 2.38p 29602
17/03/2015 2.38p 2.50p 2.30p 2.38p 40000
16/03/2015 2.50p 2.50p 2.28p 2.38p 623700
13/03/2015 2.50p 2.68p 2.50p 2.50p 25448
12/03/2015 2.50p 2.70p 2.35p 2.50p 1114153
11/03/2015 2.25p 2.60p 2.25p 2.50p 1085494
10/03/2015 2.25p 2.38p 2.00p 2.25p 917231
09/03/2015 2.25p 2.44p 2.12p 2.25p 563847
06/03/2015 2.13p 2.45p 2.10p 2.25p 715872
05/03/2015 2.13p 2.25p 2.06p 2.13p 344066
04/03/2015 1.88p 2.50p 1.85p 2.13p 3324663
03/03/2015 1.88p 1.88p 1.75p 1.88p 20000
02/03/2015 1.88p 1.88p 1.77p 1.88p 30000
27/02/2015 1.88p 1.88p 1.82p 1.88p 80000
26/02/2015 1.88p 1.88p 1.88p 1.88p 0
25/02/2015 1.88p 1.88p 1.82p 1.88p 2200
24/02/2015 1.88p 1.88p 1.88p 1.88p 0
23/02/2015 2.00p 2.00p 1.85p 1.88p 176256
20/02/2015 1.88p 2.00p 1.88p 2.00p 85000
19/02/2015 2.13p 2.13p 1.81p 1.88p 170000
18/02/2015 2.13p 2.25p 2.05p 2.13p 127554
17/02/2015 2.00p 2.24p 2.00p 2.13p 146309
16/02/2015 2.00p 2.25p 1.75p 2.00p 875167
13/02/2015 1.75p 2.25p 1.60p 2.00p 1218175
12/02/2015 1.75p 1.75p 1.75p 1.75p 0
11/02/2015 1.75p 1.75p 1.75p 1.75p 0
10/02/2015 1.75p 1.99p 1.54p 1.75p 329473
09/02/2015 1.63p 1.63p 1.63p 1.63p 0
06/02/2015 1.63p 1.63p 1.63p 1.63p 0
05/02/2015 1.63p 1.63p 1.63p 1.63p 0
04/02/2015 1.63p 1.63p 1.63p 1.63p 0
03/02/2015 1.63p 1.63p 1.33p 1.63p 155000
02/02/2015 1.38p 1.63p 1.33p 1.63p 2174
30/01/2015 1.63p 1.63p 1.63p 1.63p 0
29/01/2015 1.63p 1.63p 1.63p 1.63p 0
28/01/2015 1.63p 1.63p 1.38p 1.63p 0
27/01/2015 1.75p 1.75p 1.56p 1.63p 47067
26/01/2015 1.75p 1.75p 1.75p 1.75p 0
23/01/2015 1.75p 1.75p 1.50p 1.75p 0
22/01/2015 1.75p 1.79p 1.56p 1.75p 42443
21/01/2015 1.75p 1.75p 1.75p 1.75p 0
20/01/2015 1.75p 1.80p 1.56p 1.75p 53803
19/01/2015 1.75p 1.75p 1.75p 1.75p 0
16/01/2015 1.75p 1.75p 1.75p 1.75p 0
15/01/2015 1.75p 1.80p 1.56p 1.75p 8501
14/01/2015 1.75p 1.75p 1.50p 1.75p 250000
13/01/2015 1.75p 1.75p 1.75p 1.75p 0
12/01/2015 1.75p 1.75p 1.75p 1.75p 0
09/01/2015 1.75p 1.75p 1.67p 1.75p 26400
08/01/2015 1.75p 1.75p 1.75p 1.75p 0
07/01/2015 1.75p 1.75p 1.67p 1.75p 70000
06/01/2015 1.75p 1.75p 1.67p 1.75p 5765
05/01/2015 1.75p 1.75p 1.75p 1.75p 0
02/01/2015 1.75p 1.93p 1.75p 1.75p 270000
31/12/2014 1.75p 1.75p 1.75p 1.75p 0
30/12/2014 1.75p 1.75p 1.75p 1.75p 0
29/12/2014 1.75p 1.75p 1.75p 1.75p 0
24/12/2014 1.75p 1.75p 1.63p 1.75p 4001
23/12/2014 1.75p 2.00p 1.68p 1.75p 105415
22/12/2014 1.75p 1.75p 1.75p 1.75p 0
19/12/2014 1.75p 2.00p 1.75p 1.75p 25000
18/12/2014 1.75p 1.75p 1.75p 1.75p 0
17/12/2014 1.75p 1.80p 1.75p 1.75p 148058
16/12/2014 1.88p 1.99p 1.75p 1.75p 55390
15/12/2014 1.88p 1.88p 1.85p 1.88p 12000
12/12/2014 1.88p 1.88p 1.85p 1.88p 160000
11/12/2014 1.88p 2.17p 1.82p 1.88p 221953
10/12/2014 1.75p 2.24p 1.75p 1.88p 310878
09/12/2014 1.88p 1.88p 1.75p 1.75p 2400
08/12/2014 1.75p 1.99p 1.75p 1.88p 207000
05/12/2014 1.88p 2.24p 1.75p 1.75p 395594
04/12/2014 1.75p 2.00p 1.65p 1.75p 109875
03/12/2014 2.13p 2.13p 1.75p 1.75p 321642
02/12/2014 2.25p 2.25p 2.00p 2.13p 317826
01/12/2014 2.25p 2.49p 2.00p 2.25p 195889
28/11/2014 2.25p 2.45p 2.16p 2.25p 44500
27/11/2014 2.25p 2.45p 2.15p 2.25p 370622
26/11/2014 2.75p 3.00p 2.09p 2.25p 1058597
25/11/2014 2.63p 3.00p 2.63p 2.63p 12511
24/11/2014 2.63p 2.65p 2.63p 2.63p 3369
21/11/2014 2.75p 2.75p 2.60p 2.63p 120000
20/11/2014 2.75p 2.75p 2.50p 2.75p 39801
19/11/2014 2.75p 2.75p 2.75p 2.75p 0
18/11/2014 2.63p 2.75p 2.63p 2.75p 100000
17/11/2014 2.63p 2.63p 2.63p 2.63p 0
14/11/2014 2.63p 2.65p 2.63p 2.63p 10462
13/11/2014 2.63p 2.70p 2.63p 2.63p 8324
12/11/2014 2.63p 2.70p 2.63p 2.63p 20000
11/11/2014 2.63p 2.75p 2.63p 2.63p 36380
10/11/2014 2.63p 2.68p 2.63p 2.63p 557
07/11/2014 2.63p 2.75p 2.63p 2.63p 21884
06/11/2014 2.63p 2.68p 2.63p 2.63p 212
05/11/2014 2.63p 2.68p 2.63p 2.63p 55500
04/11/2014 2.75p 2.75p 2.63p 2.63p 44850
03/11/2014 3.13p 3.13p 2.63p 2.75p 24952
31/10/2014 2.75p 2.75p 2.75p 2.75p 0
30/10/2014 2.75p 2.98p 2.61p 2.75p 123491
29/10/2014 2.75p 2.75p 2.60p 2.75p 2572
28/10/2014 2.63p 2.75p 2.63p 2.75p 25000
27/10/2014 2.63p 2.75p 2.63p 2.63p 12511
24/10/2014 2.63p 2.63p 2.63p 2.63p 0
23/10/2014 2.63p 2.63p 2.55p 2.63p 7574
22/10/2014 2.63p 2.70p 2.50p 2.63p 118927
21/10/2014 2.63p 2.63p 2.50p 2.63p 27000
20/10/2014 2.63p 2.70p 2.50p 2.63p 64205
17/10/2014 2.63p 2.63p 2.50p 2.63p 910
16/10/2014 2.63p 2.75p 2.50p 2.63p 411793
15/10/2014 2.75p 2.85p 2.55p 2.63p 518155
14/10/2014 2.75p 2.75p 2.75p 2.75p 10492
13/10/2014 2.75p 2.75p 2.75p 2.75p 0
10/10/2014 2.88p 2.88p 2.75p 2.75p 193111
09/10/2014 2.88p 2.88p 2.77p 2.88p 950
08/10/2014 2.88p 3.00p 2.77p 2.88p 11300
07/10/2014 2.88p 2.88p 2.88p 2.88p 0
06/10/2014 2.88p 3.00p 2.75p 2.88p 54676
03/10/2014 2.88p 3.00p 2.77p 2.88p 80817
02/10/2014 2.88p 2.88p 2.76p 2.88p 70000
01/10/2014 2.88p 3.00p 2.80p 2.88p 130000
30/09/2014 2.88p 3.00p 2.75p 2.88p 258445
29/09/2014 2.88p 3.00p 2.75p 2.88p 60802
26/09/2014 3.25p 3.25p 2.63p 2.88p 200651
25/09/2014 3.25p 3.25p 3.01p 3.25p 200458
24/09/2014 3.25p 3.25p 3.01p 3.25p 130769
23/09/2014 3.25p 3.25p 3.01p 3.25p 428228
22/09/2014 3.13p 3.13p 2.61p 2.88p 676743
19/09/2014 3.13p 3.15p 3.00p 3.13p 28865
18/09/2014 3.13p 3.13p 3.00p 3.13p 6726
17/09/2014 3.13p 3.15p 3.03p 3.13p 49859
16/09/2014 3.13p 3.15p 3.13p 3.13p 2833
15/09/2014 3.13p 3.15p 3.13p 3.13p 25000
12/09/2014 3.13p 3.13p 3.13p 3.13p 0
11/09/2014 3.13p 3.15p 3.03p 3.13p 12073
10/09/2014 3.13p 3.17p 3.03p 3.13p 10350
09/09/2014 3.38p 3.38p 3.00p 3.13p 124179
08/09/2014 3.38p 3.38p 3.25p 3.38p 67555
05/09/2014 3.38p 3.38p 3.38p 3.38p 0
04/09/2014 3.38p 3.38p 3.26p 3.38p 10056
03/09/2014 3.38p 3.38p 3.30p 3.38p 99915
02/09/2014 3.50p 3.50p 3.28p 3.38p 104346
01/09/2014 3.13p 3.50p 3.06p 3.25p 25253
29/08/2014 3.13p 3.24p 3.13p 3.13p 130911
28/08/2014 3.38p 3.38p 3.03p 3.13p 180342
27/08/2014 3.38p 3.38p 3.30p 3.38p 14558
26/08/2014 3.38p 3.50p 3.25p 3.38p 207840
22/08/2014 3.38p 3.75p 3.26p 3.38p 8400
21/08/2014 3.25p 3.50p 3.25p 3.38p 95587
20/08/2014 3.50p 3.50p 3.25p 3.50p 134394
19/08/2014 3.63p 3.74p 3.35p 3.50p 62842
18/08/2014 3.50p 3.80p 3.25p 3.63p 139110
15/08/2014 3.50p 3.50p 3.25p 3.50p 30000
14/08/2014 3.50p 3.75p 3.50p 3.50p 50000
13/08/2014 3.13p 3.13p 3.01p 3.13p 25730

*Close Price adjusted for both dividends and splits