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
14/06/2011 9.94p 10.00p 9.70p 9.94p 20562
13/06/2011 10.30p 10.30p 9.70p 9.94p 43701
10/06/2011 10.30p 10.30p 10.30p 10.30p 9095
09/06/2011 10.42p 10.42p 10.20p 10.30p 73554
08/06/2011 10.91p 10.91p 10.42p 10.42p 86117
07/06/2011 10.91p 10.91p 10.67p 10.91p 23829
06/06/2011 10.91p 10.95p 10.67p 10.91p 311945
03/06/2011 10.91p 10.92p 10.91p 10.91p 66490
02/06/2011 11.39p 11.39p 10.67p 10.91p 377784
01/06/2011 11.64p 11.64p 11.30p 11.39p 22441
31/05/2011 11.64p 11.64p 11.39p 11.64p 34240
27/05/2011 11.88p 11.88p 11.39p 11.64p 123330
26/05/2011 11.88p 12.01p 11.67p 11.88p 113200
25/05/2011 11.88p 11.88p 11.76p 11.88p 12789
24/05/2011 12.85p 12.85p 11.64p 11.88p 259684
23/05/2011 12.85p 12.85p 12.68p 12.85p 72386
20/05/2011 13.21p 13.26p 12.12p 12.85p 3584881
19/05/2011 12.73p 13.94p 12.73p 13.21p 742333
18/05/2011 12.12p 13.09p 11.91p 12.60p 1691219
17/05/2011 11.64p 12.35p 11.63p 12.12p 1387429
16/05/2011 10.91p 11.88p 10.76p 11.51p 936201
13/05/2011 10.79p 10.79p 10.67p 10.79p 11363
12/05/2011 10.79p 10.79p 10.67p 10.79p 22151
11/05/2011 10.79p 10.85p 10.79p 10.79p 13622
10/05/2011 10.79p 10.79p 10.67p 10.79p 30940
09/05/2011 11.39p 11.39p 10.67p 10.79p 233907
06/05/2011 11.51p 11.51p 11.04p 11.39p 116863
05/05/2011 11.64p 12.02p 11.35p 11.51p 154615
04/05/2011 11.76p 12.60p 11.30p 11.64p 218472
03/05/2011 11.64p 12.12p 11.38p 11.64p 269082
28/04/2011 11.64p 11.97p 11.22p 11.64p 122234
27/04/2011 11.64p 12.12p 11.60p 11.64p 50007
26/04/2011 11.64p 12.12p 11.25p 11.64p 373018
21/04/2011 10.91p 12.36p 10.91p 11.64p 1185662
20/04/2011 9.57p 11.03p 9.21p 10.91p 2715362
19/04/2011 9.21p 9.41p 9.14p 9.21p 206111
18/04/2011 9.21p 9.21p 8.97p 9.21p 42300
15/04/2011 9.33p 9.36p 8.97p 9.21p 148068
14/04/2011 9.82p 9.82p 9.21p 9.33p 104909
13/04/2011 9.82p 9.82p 9.45p 9.82p 0
12/04/2011 9.82p 9.82p 9.45p 9.82p 49068
11/04/2011 9.82p 9.82p 9.45p 9.82p 31492
08/04/2011 9.94p 9.94p 9.70p 9.82p 39191
07/04/2011 9.94p 9.94p 9.70p 9.94p 100040
06/04/2011 10.06p 10.06p 9.70p 9.94p 82248
05/04/2011 10.30p 10.30p 9.94p 10.06p 96269
04/04/2011 10.42p 10.47p 10.18p 10.30p 62396
01/04/2011 10.42p 10.52p 10.18p 10.42p 15470
31/03/2011 10.67p 10.67p 10.18p 10.42p 151622
30/03/2011 10.42p 10.87p 10.33p 10.67p 143636
29/03/2011 10.42p 10.42p 10.18p 10.42p 200546
28/03/2011 10.54p 10.57p 10.42p 10.42p 54771
25/03/2011 10.54p 10.67p 10.42p 10.54p 93955
24/03/2011 10.67p 10.67p 10.42p 10.54p 74256
23/03/2011 11.03p 11.03p 10.47p 10.67p 195047
22/03/2011 11.27p 11.27p 10.72p 11.03p 135935
21/03/2011 11.15p 11.64p 10.81p 11.27p 97533
18/03/2011 9.70p 11.15p 9.70p 11.15p 385593
17/03/2011 9.45p 9.84p 9.45p 9.70p 62097
16/03/2011 9.57p 9.70p 9.21p 9.45p 475186
15/03/2011 10.06p 10.06p 9.21p 9.57p 306168
14/03/2011 10.79p 10.79p 9.81p 10.06p 186422
11/03/2011 10.79p 10.79p 10.18p 10.79p 92736
10/03/2011 10.67p 10.79p 10.42p 10.79p 291444
09/03/2011 11.15p 11.11p 10.42p 10.67p 322087
08/03/2011 12.36p 12.27p 10.67p 11.15p 736047
07/03/2011 12.48p 12.36p 12.12p 12.36p 80373
04/03/2011 12.73p 12.48p 12.36p 12.48p 107739
03/03/2011 12.85p 12.73p 12.36p 12.73p 136993
02/03/2011 13.33p 13.19p 12.60p 12.85p 98966
01/03/2011 13.57p 14.84p 13.09p 13.33p 741656
28/02/2011 12.00p 13.82p 11.93p 13.57p 1411207
25/02/2011 11.27p 11.59p 11.33p 11.39p 75344
24/02/2011 11.27p 11.32p 11.15p 11.27p 66563
23/02/2011 11.64p 11.27p 11.03p 11.27p 217673
22/02/2011 11.64p 12.07p 10.91p 11.64p 162353
21/02/2011 12.73p 12.60p 10.91p 11.64p 382629
18/02/2011 12.73p 12.80p 12.60p 12.73p 42088
17/02/2011 12.73p 12.80p 12.60p 12.73p 36570
16/02/2011 12.97p 12.86p 12.60p 12.73p 101783
15/02/2011 13.82p 13.43p 12.65p 12.97p 398561
14/02/2011 13.94p 13.82p 13.57p 13.82p 46423
11/02/2011 14.16p 14.16p 13.82p 14.06p 44556
10/02/2011 13.82p 14.10p 13.82p 14.06p 34752
09/02/2011 14.25p 14.30p 14.25p 14.30p 34922
08/02/2011 14.06p 14.30p 14.06p 14.30p 48282
07/02/2011 14.64p 14.64p 14.08p 14.54p 36360
04/02/2011 14.79p 14.79p 14.06p 14.54p 89682
03/02/2011 14.20p 14.73p 14.20p 14.54p 95140
02/02/2011 14.78p 14.78p 14.17p 14.54p 86089
01/02/2011 14.79p 14.79p 14.54p 14.79p 160762
31/01/2011 14.79p 14.82p 14.30p 14.79p 359450
28/01/2011 14.79p 14.79p 14.57p 14.79p 102975
27/01/2011 14.79p 14.79p 14.63p 14.79p 127372
26/01/2011 14.79p 14.79p 14.66p 14.79p 40313
25/01/2011 15.27p 15.27p 14.79p 14.79p 161837
24/01/2011 15.27p 15.27p 13.33p 15.27p 3213809
21/01/2011 15.27p 15.27p 15.08p 15.27p 284467
20/01/2011 15.76p 16.01p 15.08p 15.27p 379799
19/01/2011 15.03p 15.76p 14.89p 15.51p 400286
18/01/2011 13.82p 15.27p 13.82p 15.03p 455059
17/01/2011 13.27p 14.06p 12.85p 13.82p 1738347
14/01/2011 13.38p 13.51p 12.85p 13.33p 647776
13/01/2011 13.38p 13.57p 13.09p 13.57p 307450
12/01/2011 14.06p 14.30p 13.43p 13.82p 465823
11/01/2011 14.56p 14.56p 14.06p 14.30p 614737
10/01/2011 14.54p 15.03p 14.18p 14.79p 368898
07/01/2011 14.30p 14.54p 13.96p 14.30p 528421
06/01/2011 14.30p 14.46p 13.90p 14.30p 140762
05/01/2011 14.06p 14.54p 14.06p 14.30p 237180
04/01/2011 14.06p 14.23p 14.01p 14.06p 254019
31/12/2010 14.06p 14.30p 13.88p 14.30p 79147
30/12/2010 14.30p 14.30p 13.88p 14.06p 119166
29/12/2010 14.30p 14.30p 14.06p 14.30p 152930
24/12/2010 14.30p 14.47p 14.21p 14.30p 74952
23/12/2010 14.06p 14.50p 13.82p 14.30p 604201
22/12/2010 12.36p 14.30p 12.36p 13.82p 667400
21/12/2010 11.64p 12.36p 11.54p 12.36p 259578
20/12/2010 11.64p 11.83p 11.39p 11.64p 201496
17/12/2010 11.64p 11.88p 11.49p 11.64p 183836
16/12/2010 11.88p 11.88p 11.64p 11.64p 82733
15/12/2010 11.88p 11.88p 11.88p 11.88p 38675
14/12/2010 11.88p 11.88p 11.64p 11.88p 237024
13/12/2010 11.88p 12.12p 11.77p 11.88p 52087
10/12/2010 11.88p 11.88p 11.77p 11.88p 26217
09/12/2010 11.88p 12.12p 11.77p 11.88p 59932
08/12/2010 11.64p 12.12p 11.64p 11.88p 196316
07/12/2010 11.64p 11.88p 11.51p 11.64p 254495
06/12/2010 11.88p 11.94p 11.49p 11.64p 268912
03/12/2010 11.88p 11.88p 11.66p 11.88p 208487
02/12/2010 11.88p 11.88p 11.64p 11.88p 247646
01/12/2010 11.88p 11.88p 11.74p 11.88p 101905
30/11/2010 11.64p 11.88p 11.51p 11.88p 837538
29/11/2010 11.64p 11.88p 11.54p 11.64p 838569
26/11/2010 11.64p 11.64p 11.50p 11.64p 268345
25/11/2010 11.64p 11.64p 11.60p 11.64p 146188
24/11/2010 11.64p 11.64p 11.42p 11.64p 99260
23/11/2010 11.64p 11.64p 11.39p 11.64p 1038467
22/11/2010 11.39p 11.64p 11.23p 11.64p 215196
19/11/2010 11.39p 11.64p 11.22p 11.39p 242157
18/11/2010 11.39p 11.39p 11.15p 11.39p 6704
17/11/2010 11.64p 11.64p 11.15p 11.39p 56018
16/11/2010 11.88p 11.88p 11.23p 11.64p 135938
15/11/2010 11.88p 11.88p 11.15p 11.88p 77417
12/11/2010 11.88p 12.12p 11.88p 11.88p 181352
11/11/2010 12.36p 12.36p 11.84p 11.88p 197005
10/11/2010 12.36p 12.36p 12.12p 12.36p 133729
09/11/2010 12.36p 12.49p 12.12p 12.36p 171958
08/11/2010 12.36p 12.36p 12.14p 12.36p 72652
05/11/2010 12.36p 12.55p 12.31p 12.36p 140053
04/11/2010 12.36p 12.48p 12.22p 12.36p 62646
03/11/2010 12.36p 12.41p 12.18p 12.36p 120126
02/11/2010 12.36p 12.41p 12.14p 12.36p 36965
01/11/2010 12.36p 12.48p 12.17p 12.36p 229614
29/10/2010 12.60p 12.60p 12.12p 12.36p 249979
28/10/2010 12.60p 12.60p 12.36p 12.60p 490860
27/10/2010 12.60p 12.80p 12.36p 12.60p 29583
26/10/2010 12.36p 12.85p 12.36p 12.60p 1739406
25/10/2010 11.88p 12.60p 11.88p 12.36p 442474
22/10/2010 11.64p 11.64p 11.43p 11.64p 261553
21/10/2010 11.64p 11.64p 11.48p 11.64p 71962
20/10/2010 11.64p 11.64p 11.45p 11.64p 110061
19/10/2010 11.64p 11.64p 11.45p 11.64p 54202
18/10/2010 11.39p 12.12p 11.33p 11.64p 124263
15/10/2010 11.39p 11.64p 11.24p 11.39p 145193
14/10/2010 11.39p 11.39p 11.16p 11.39p 103584
13/10/2010 11.64p 11.64p 11.24p 11.39p 381409
12/10/2010 11.64p 11.64p 11.42p 11.64p 624998
11/10/2010 11.88p 11.88p 11.54p 11.64p 250675
08/10/2010 11.64p 11.88p 11.58p 11.88p 612233
07/10/2010 11.39p 11.88p 11.39p 11.39p 887768
06/10/2010 10.91p 11.64p 10.81p 11.39p 766488
05/10/2010 10.91p 11.15p 10.67p 10.91p 624597
04/10/2010 11.15p 11.15p 10.70p 10.91p 1749874
01/10/2010 10.42p 11.15p 10.42p 11.15p 778282
30/09/2010 9.57p 10.42p 9.57p 10.18p 1749884
29/09/2010 9.57p 9.82p 9.57p 9.57p 225767
28/09/2010 9.94p 9.94p 9.36p 9.57p 1047893
27/09/2010 9.33p 9.94p 9.31p 9.94p 2598814
24/09/2010 8.48p 9.70p 8.48p 9.21p 1275698
23/09/2010 8.61p 8.61p 8.25p 8.48p 19308
22/09/2010 8.85p 8.85p 8.24p 8.61p 225096
21/09/2010 8.85p 8.85p 8.73p 8.85p 31227
20/09/2010 8.85p 8.85p 8.73p 8.85p 21246
17/09/2010 8.97p 8.97p 8.73p 8.97p 125580
16/09/2010 8.97p 9.09p 8.73p 8.97p 515887
15/09/2010 7.64p 9.45p 7.51p 8.97p 1051239
14/09/2010 7.76p 7.77p 7.38p 7.64p 75632
13/09/2010 7.76p 7.76p 7.76p 7.76p 0
10/09/2010 7.76p 7.77p 7.51p 7.76p 90139
09/09/2010 7.76p 7.95p 7.76p 7.76p 58554
08/09/2010 7.76p 8.00p 7.76p 7.76p 72194
07/09/2010 7.76p 7.90p 7.76p 7.76p 97977
06/09/2010 7.88p 7.90p 7.76p 7.76p 89077
03/09/2010 7.88p 7.92p 7.76p 7.88p 68068
02/09/2010 7.15p 7.94p 7.15p 7.88p 525388
01/09/2010 7.15p 7.18p 7.08p 7.15p 35103
31/08/2010 7.15p 7.21p 7.08p 7.15p 457580
27/08/2010 7.03p 7.03p 6.81p 7.03p 56981
26/08/2010 7.03p 7.04p 6.93p 7.03p 61880

*Close Price adjusted for both dividends and splits