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
25/08/2010 7.39p 7.39p 6.79p 7.03p 500582
24/08/2010 7.39p 7.46p 7.30p 7.39p 261876
23/08/2010 7.39p 7.46p 7.28p 7.39p 619955
20/08/2010 7.39p 7.46p 7.39p 7.39p 42574
19/08/2010 7.39p 7.51p 7.39p 7.39p 362748
18/08/2010 7.15p 7.51p 7.03p 7.39p 370564
17/08/2010 6.30p 7.51p 6.06p 7.15p 2809489
16/08/2010 6.54p 6.91p 6.06p 6.30p 1464638
13/08/2010 7.64p 7.64p 5.94p 6.54p 1573815
12/08/2010 8.00p 8.00p 7.04p 7.64p 462385
11/08/2010 8.00p 8.00p 8.00p 8.00p 0
10/08/2010 8.00p 8.00p 8.00p 8.00p 0
09/08/2010 8.00p 8.00p 7.87p 8.00p 28877
06/08/2010 8.00p 8.24p 7.87p 8.00p 26600
05/08/2010 8.00p 8.24p 7.76p 8.00p 78767
04/08/2010 8.00p 8.00p 7.51p 8.00p 622746
03/08/2010 7.88p 8.00p 7.76p 8.00p 123664
02/08/2010 7.88p 7.90p 7.76p 7.88p 17811
30/07/2010 7.88p 7.88p 7.78p 7.88p 25783
29/07/2010 7.88p 7.93p 7.76p 7.88p 139013
28/07/2010 8.00p 8.07p 7.76p 7.88p 71884
27/07/2010 8.61p 8.61p 7.76p 8.00p 286814
26/07/2010 8.73p 8.73p 8.36p 8.61p 130550
23/07/2010 8.73p 8.81p 8.48p 8.73p 125798
22/07/2010 8.73p 8.83p 8.48p 8.73p 36696
21/07/2010 8.73p 8.87p 8.48p 8.73p 228119
20/07/2010 8.73p 8.87p 8.58p 8.73p 16521
19/07/2010 8.73p 8.73p 8.58p 8.73p 8714
16/07/2010 8.61p 8.89p 8.53p 8.73p 207415
15/07/2010 8.48p 8.73p 8.44p 8.61p 620297
14/07/2010 8.61p 8.73p 8.24p 8.48p 288277
13/07/2010 8.48p 8.97p 8.24p 8.61p 415317
12/07/2010 7.88p 8.73p 7.76p 8.48p 754224
09/07/2010 7.15p 7.56p 7.03p 7.39p 665620
08/07/2010 7.39p 7.39p 7.03p 7.15p 496391
07/07/2010 7.76p 7.76p 7.27p 7.39p 124792
06/07/2010 7.76p 7.78p 7.51p 7.76p 146765
05/07/2010 7.76p 7.79p 7.51p 7.76p 46410
02/07/2010 7.88p 7.88p 7.52p 7.76p 54880
01/07/2010 7.88p 7.88p 7.76p 7.88p 79481
30/06/2010 7.76p 7.93p 7.66p 7.88p 253710
29/06/2010 7.64p 7.95p 7.57p 7.64p 130791
28/06/2010 8.48p 8.48p 7.30p 7.64p 644910
25/06/2010 8.48p 8.48p 8.24p 8.48p 85219
24/06/2010 8.48p 8.48p 8.29p 8.48p 176346
23/06/2010 8.48p 8.48p 8.24p 8.48p 134762
22/06/2010 8.48p 8.48p 8.24p 8.48p 25963
21/06/2010 8.48p 8.48p 8.24p 8.48p 18564
18/06/2010 8.48p 8.61p 8.25p 8.48p 123761
17/06/2010 8.61p 8.61p 8.48p 8.48p 37444
16/06/2010 8.61p 8.62p 8.49p 8.61p 98763
15/06/2010 8.97p 8.97p 8.48p 8.61p 424476
14/06/2010 8.48p 8.65p 8.48p 8.48p 56931
11/06/2010 8.48p 8.73p 8.24p 8.48p 338023
10/06/2010 8.97p 8.97p 8.24p 8.48p 433160
09/06/2010 9.57p 9.70p 8.73p 8.97p 480046
08/06/2010 9.94p 9.94p 9.70p 9.94p 128845
07/06/2010 9.94p 9.94p 9.70p 9.94p 13295
04/06/2010 10.18p 10.18p 9.70p 9.94p 53394
03/06/2010 10.18p 10.18p 9.94p 10.18p 21444
02/06/2010 10.18p 10.18p 9.97p 10.18p 41172
01/06/2010 10.18p 10.18p 9.98p 10.18p 121941
28/05/2010 10.18p 10.18p 9.97p 10.18p 79801
27/05/2010 9.94p 10.18p 9.94p 10.18p 389578
26/05/2010 10.18p 10.18p 9.93p 9.94p 40828
25/05/2010 10.18p 10.18p 9.94p 10.18p 10048
24/05/2010 10.18p 10.18p 9.70p 10.18p 294368
21/05/2010 11.15p 11.15p 10.18p 10.18p 257506
20/05/2010 11.15p 11.15p 11.15p 11.15p 446861
19/05/2010 11.39p 11.39p 10.67p 11.15p 126151
18/05/2010 11.39p 11.39p 11.15p 11.39p 24979
17/05/2010 11.39p 11.39p 11.25p 11.39p 6324
14/05/2010 11.39p 11.39p 11.25p 11.39p 13145
13/05/2010 11.39p 11.39p 11.15p 11.39p 144913
12/05/2010 11.39p 11.39p 11.15p 11.39p 2502743
11/05/2010 11.64p 11.64p 11.25p 11.39p 31519
10/05/2010 11.64p 11.64p 10.67p 11.64p 61047
07/05/2010 11.64p 11.64p 11.64p 11.64p 122146
06/05/2010 11.64p 11.64p 11.15p 11.64p 418654
05/05/2010 11.64p 11.64p 11.39p 11.64p 583708
04/05/2010 11.64p 11.68p 11.39p 11.64p 89983
30/04/2010 11.64p 11.88p 11.45p 11.64p 535858
29/04/2010 11.88p 11.88p 11.64p 11.64p 296846
28/04/2010 11.88p 11.88p 11.64p 11.88p 741995
27/04/2010 11.88p 12.12p 11.76p 11.88p 1305472
26/04/2010 11.88p 12.12p 11.39p 11.88p 1097353
23/04/2010 12.36p 12.36p 11.64p 11.88p 293666
22/04/2010 12.60p 12.60p 11.88p 12.36p 82033
21/04/2010 11.88p 12.85p 11.88p 12.60p 913232
20/04/2010 12.12p 12.12p 11.64p 11.88p 384422
19/04/2010 12.12p 12.12p 12.12p 12.12p 125599
16/04/2010 11.88p 12.36p 11.64p 12.36p 641094
15/04/2010 11.88p 11.96p 11.73p 11.88p 48133
14/04/2010 11.88p 11.93p 11.54p 11.88p 444859
13/04/2010 11.88p 11.88p 11.49p 11.88p 456298
12/04/2010 11.88p 11.88p 11.39p 11.88p 730835
09/04/2010 12.36p 12.36p 11.64p 11.88p 66481
08/04/2010 12.12p 12.12p 11.88p 12.12p 49001
07/04/2010 12.60p 12.60p 12.12p 12.12p 149688
06/04/2010 12.12p 12.60p 11.99p 12.60p 71972
01/04/2010 12.12p 12.12p 11.90p 12.12p 127994
31/03/2010 12.12p 12.12p 11.88p 12.12p 590233
30/03/2010 12.12p 12.22p 11.88p 12.12p 437914
29/03/2010 12.36p 12.36p 11.95p 12.12p 143610
26/03/2010 12.60p 12.60p 12.12p 12.36p 343043
25/03/2010 11.88p 12.80p 11.64p 12.60p 281329
24/03/2010 11.39p 11.68p 11.15p 11.64p 641634
23/03/2010 11.39p 11.39p 10.84p 11.15p 236155
22/03/2010 11.39p 11.58p 11.01p 11.39p 92731
19/03/2010 11.39p 11.39p 11.01p 11.39p 152299
18/03/2010 11.39p 11.39p 10.79p 11.39p 167636
17/03/2010 11.39p 11.58p 11.03p 11.39p 132017
16/03/2010 11.15p 11.64p 10.84p 11.39p 236620
15/03/2010 11.15p 11.35p 10.76p 11.15p 197744
12/03/2010 11.64p 11.64p 10.98p 11.15p 161158
11/03/2010 11.64p 11.64p 11.49p 11.64p 52682
10/03/2010 11.64p 11.64p 11.39p 11.64p 257122
09/03/2010 11.64p 11.64p 11.40p 11.64p 111958
08/03/2010 11.64p 11.64p 11.46p 11.64p 668813
05/03/2010 11.64p 11.68p 11.39p 11.64p 96753
04/03/2010 11.64p 11.68p 11.42p 11.64p 25399
03/03/2010 11.64p 11.64p 11.42p 11.64p 494104
02/03/2010 11.88p 11.88p 11.39p 11.64p 83298
01/03/2010 11.88p 11.88p 11.44p 11.88p 31121
26/02/2010 11.88p 12.00p 11.44p 11.88p 58271
25/02/2010 11.88p 11.88p 11.39p 11.88p 54714
24/02/2010 11.88p 12.12p 11.44p 11.88p 190809
23/02/2010 12.12p 12.12p 11.64p 11.88p 338203
22/02/2010 11.39p 12.00p 11.15p 11.88p 504426
19/02/2010 11.88p 11.88p 11.15p 11.39p 440616
18/02/2010 12.36p 12.36p 11.64p 11.88p 284693
17/02/2010 12.12p 12.36p 12.12p 12.36p 100480
16/02/2010 12.36p 12.36p 12.12p 12.36p 106874
15/02/2010 12.36p 12.36p 12.12p 12.36p 103646
12/02/2010 12.60p 12.60p 12.17p 12.36p 139231
11/02/2010 11.88p 13.09p 11.88p 12.60p 154684
10/02/2010 11.64p 11.88p 11.39p 11.88p 235002
09/02/2010 11.88p 11.88p 11.20p 11.64p 629804
08/02/2010 12.36p 12.36p 11.88p 11.88p 47228
05/02/2010 12.85p 12.85p 12.12p 12.36p 114527
04/02/2010 12.85p 12.85p 12.61p 12.85p 19595
03/02/2010 12.85p 12.85p 12.60p 12.85p 32487
02/02/2010 12.85p 12.85p 12.61p 12.85p 102769
01/02/2010 12.85p 12.85p 11.64p 12.85p 224492
29/01/2010 12.85p 12.85p 12.60p 12.85p 138846
28/01/2010 12.85p 12.90p 12.64p 12.85p 132626
27/01/2010 13.57p 13.57p 12.60p 12.85p 273757
26/01/2010 13.82p 13.82p 13.31p 13.57p 17698
25/01/2010 13.82p 13.82p 13.58p 13.82p 859
22/01/2010 14.06p 14.06p 13.57p 13.82p 249643
21/01/2010 14.30p 14.30p 13.57p 14.06p 89827
20/01/2010 15.03p 15.03p 14.06p 14.30p 76782
19/01/2010 15.03p 15.11p 14.54p 15.03p 55317
18/01/2010 15.03p 15.03p 14.55p 15.03p 118919
15/01/2010 14.79p 15.24p 14.54p 15.03p 515977
14/01/2010 14.30p 14.79p 14.30p 14.79p 145540
13/01/2010 14.54p 14.54p 14.06p 14.30p 37047
12/01/2010 15.51p 15.51p 14.06p 14.54p 965402
11/01/2010 15.51p 15.54p 15.27p 15.51p 115101
08/01/2010 15.27p 16.00p 15.10p 15.51p 304304
07/01/2010 15.03p 15.51p 14.54p 15.27p 550378
06/01/2010 14.54p 15.27p 14.36p 15.03p 224272
05/01/2010 15.27p 15.27p 14.16p 14.54p 307369
04/01/2010 15.76p 16.00p 14.79p 15.27p 613506
31/12/2009 13.82p 15.82p 13.82p 15.76p 991387
30/12/2009 13.33p 13.82p 13.21p 13.82p 1529739
29/12/2009 12.60p 12.94p 12.54p 12.85p 1385973
24/12/2009 12.60p 12.60p 12.47p 12.60p 154851
23/12/2009 12.60p 12.63p 12.36p 12.60p 338239
22/12/2009 12.60p 12.60p 12.12p 12.60p 72352
21/12/2009 12.60p 12.60p 12.12p 12.60p 1429798
18/12/2009 12.60p 12.60p 12.22p 12.60p 90437
17/12/2009 12.85p 12.85p 12.12p 12.60p 148501
16/12/2009 12.85p 12.85p 12.36p 12.60p 379125
15/12/2009 12.85p 13.09p 12.60p 12.85p 96895
14/12/2009 12.85p 13.09p 12.60p 12.85p 37644
11/12/2009 12.85p 13.09p 12.60p 12.85p 181035
10/12/2009 12.85p 13.09p 12.36p 12.85p 1152688
09/12/2009 12.85p 13.32p 12.36p 12.85p 675111
08/12/2009 12.60p 12.60p 12.46p 12.60p 566545
07/12/2009 12.60p 12.60p 12.38p 12.60p 119026
04/12/2009 12.36p 12.60p 12.28p 12.60p 44834
03/12/2009 12.36p 12.48p 12.12p 12.36p 93005
02/12/2009 12.12p 12.36p 11.96p 12.36p 757656
01/12/2009 11.88p 13.09p 11.64p 12.12p 1637215
30/11/2009 11.39p 12.37p 11.27p 12.12p 647275
27/11/2009 12.12p 12.36p 11.39p 11.39p 913020
26/11/2009 12.36p 12.37p 12.17p 12.36p 58620
25/11/2009 12.60p 12.61p 12.12p 12.36p 325630
24/11/2009 12.85p 13.21p 12.60p 12.60p 497061
23/11/2009 13.09p 13.14p 12.60p 12.85p 288919
20/11/2009 13.57p 13.57p 12.85p 13.09p 254279
19/11/2009 13.57p 13.57p 13.32p 13.57p 85796
18/11/2009 13.57p 13.57p 13.33p 13.57p 396323
17/11/2009 13.57p 13.57p 13.33p 13.57p 580485
16/11/2009 13.09p 14.03p 13.09p 13.57p 760532
13/11/2009 12.85p 13.09p 12.63p 13.09p 280455
12/11/2009 13.09p 13.09p 12.60p 12.85p 689650
11/11/2009 13.33p 13.33p 13.08p 13.09p 69372
10/11/2009 13.57p 13.45p 13.32p 13.33p 78427

*Close Price adjusted for both dividends and splits