Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Richland Resources Ltd (DI) (RLD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2016 | 1.00p | 1.00p | 0.85p | 1.00p | 89823 |
| 21/12/2016 | 1.00p | 1.09p | 0.93p | 1.00p | 4114667 |
| 20/12/2016 | 1.00p | 1.09p | 1.00p | 1.00p | 3130000 |
| 19/12/2016 | 1.05p | 1.09p | 1.00p | 1.00p | 1072338 |
| 16/12/2016 | 1.05p | 1.09p | 1.00p | 1.05p | 2567000 |
| 15/12/2016 | 0.98p | 1.10p | 0.98p | 1.05p | 12808654 |
| 14/12/2016 | 0.95p | 1.00p | 0.90p | 0.98p | 9300253 |
| 13/12/2016 | 1.13p | 1.13p | 0.75p | 0.95p | 50660032 |
| 12/12/2016 | 1.13p | 1.25p | 1.13p | 1.13p | 185000 |
| 09/12/2016 | 1.13p | 1.13p | 1.10p | 1.13p | 15906 |
| 08/12/2016 | 1.13p | 1.25p | 1.08p | 1.13p | 606447 |
| 07/12/2016 | 1.25p | 1.34p | 1.13p | 1.13p | 252977 |
| 06/12/2016 | 1.25p | 1.35p | 1.15p | 1.25p | 65000 |
| 05/12/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/12/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2016 | 1.25p | 1.25p | 1.15p | 1.25p | 300501 |
| 30/11/2016 | 1.25p | 1.40p | 1.13p | 1.25p | 1159474 |
| 29/11/2016 | 1.50p | 1.50p | 1.00p | 1.25p | 129230 |
| 28/11/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 6601 |
| 25/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/11/2016 | 1.75p | 1.75p | 1.08p | 1.50p | 1396275 |
| 22/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/11/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
| 17/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/11/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 25000 |
| 15/11/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 16546 |
| 14/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/11/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 75000 |
| 09/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/11/2016 | 1.50p | 1.52p | 1.50p | 1.50p | 8000 |
| 07/11/2016 | 1.50p | 1.52p | 1.50p | 1.50p | 19730 |
| 04/11/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 10000 |
| 03/11/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 109895 |
| 02/11/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 15000 |
| 01/11/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 14676 |
| 31/10/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
| 28/10/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 250000 |
| 27/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/10/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 11000 |
| 25/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/10/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 200000 |
| 17/10/2016 | 1.63p | 1.63p | 1.38p | 1.63p | 0 |
| 14/10/2016 | 1.63p | 1.63p | 1.60p | 1.63p | 5000 |
| 13/10/2016 | 1.50p | 1.73p | 1.28p | 1.63p | 707570 |
| 12/10/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/10/2016 | 1.50p | 1.60p | 1.28p | 1.50p | 82250 |
| 10/10/2016 | 1.50p | 1.60p | 1.35p | 1.50p | 141000 |
| 07/10/2016 | 1.50p | 1.50p | 1.28p | 1.50p | 23577 |
| 06/10/2016 | 1.50p | 1.69p | 1.20p | 1.50p | 952410 |
| 05/10/2016 | 1.63p | 1.63p | 1.31p | 1.50p | 255696 |
| 04/10/2016 | 1.63p | 1.70p | 1.63p | 1.63p | 50981 |
| 03/10/2016 | 1.63p | 1.70p | 1.50p | 1.63p | 20500 |
| 30/09/2016 | 1.50p | 1.70p | 1.33p | 1.63p | 97453 |
| 29/09/2016 | 1.50p | 1.65p | 1.38p | 1.50p | 659192 |
| 28/09/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 803 |
| 27/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/09/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 2464 |
| 23/09/2016 | 1.50p | 1.50p | 1.35p | 1.50p | 20576 |
| 22/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/09/2016 | 1.50p | 1.60p | 1.33p | 1.50p | 89695 |
| 20/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/09/2016 | 1.50p | 1.60p | 1.41p | 1.50p | 417939 |
| 15/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/09/2016 | 1.50p | 1.60p | 1.50p | 1.50p | 20000 |
| 13/09/2016 | 1.50p | 1.60p | 1.50p | 1.50p | 195000 |
| 12/09/2016 | 1.50p | 1.50p | 1.39p | 1.50p | 34551 |
| 09/09/2016 | 1.50p | 1.60p | 1.50p | 1.50p | 250000 |
| 08/09/2016 | 1.63p | 1.63p | 1.38p | 1.50p | 575704 |
| 07/09/2016 | 1.50p | 1.63p | 1.40p | 1.63p | 1327200 |
| 06/09/2016 | 1.75p | 2.00p | 1.39p | 1.50p | 2048827 |
| 05/09/2016 | 2.00p | 2.12p | 1.88p | 2.00p | 102118 |
| 02/09/2016 | 2.00p | 2.07p | 2.00p | 2.00p | 89435 |
| 01/09/2016 | 2.00p | 2.07p | 2.00p | 2.00p | 90679 |
| 31/08/2016 | 2.00p | 2.00p | 1.88p | 2.00p | 164177 |
| 30/08/2016 | 2.00p | 2.12p | 1.85p | 2.00p | 579056 |
| 26/08/2016 | 2.25p | 2.38p | 1.83p | 2.00p | 1469847 |
| 25/08/2016 | 1.50p | 2.45p | 1.45p | 2.25p | 5292688 |
| 24/08/2016 | 1.38p | 1.68p | 1.35p | 1.50p | 579553 |
| 23/08/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/08/2016 | 1.38p | 1.47p | 1.33p | 1.38p | 93667 |
| 19/08/2016 | 1.38p | 1.47p | 1.38p | 1.38p | 546333 |
| 18/08/2016 | 1.38p | 1.41p | 1.38p | 1.38p | 47432 |
| 17/08/2016 | 1.38p | 1.38p | 1.00p | 1.38p | 1356 |
| 16/08/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/08/2016 | 1.38p | 1.43p | 1.38p | 1.38p | 269699 |
| 12/08/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/08/2016 | 1.38p | 1.50p | 1.25p | 1.38p | 1183727 |
| 10/08/2016 | 1.50p | 1.60p | 1.25p | 1.38p | 1270262 |
| 09/08/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/08/2016 | 1.38p | 1.50p | 1.25p | 1.50p | 256195 |
| 05/08/2016 | 1.38p | 1.45p | 1.25p | 1.38p | 51600 |
| 04/08/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/08/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 150000 |
| 02/08/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 10000 |
| 01/08/2016 | 1.50p | 1.50p | 1.33p | 1.38p | 400000 |
| 29/07/2016 | 1.50p | 1.55p | 1.50p | 1.50p | 26387 |
| 28/07/2016 | 1.50p | 1.55p | 1.50p | 1.50p | 38709 |
| 27/07/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 724 |
| 26/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/07/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 210000 |
| 22/07/2016 | 1.50p | 1.55p | 1.50p | 1.50p | 10000 |
| 21/07/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 6300 |
| 20/07/2016 | 1.50p | 1.55p | 1.50p | 1.50p | 115000 |
| 19/07/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 227700 |
| 18/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 100000 |
| 15/07/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 5273 |
| 14/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/07/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/07/2016 | 1.63p | 1.63p | 1.35p | 1.50p | 272000 |
| 07/07/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 1000 |
| 06/07/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 05/07/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 1700 |
| 04/07/2016 | 1.38p | 1.63p | 1.28p | 1.63p | 612034 |
| 01/07/2016 | 1.50p | 1.50p | 1.26p | 1.38p | 412990 |
| 30/06/2016 | 1.50p | 1.50p | 1.27p | 1.50p | 223520 |
| 29/06/2016 | 1.50p | 1.55p | 1.35p | 1.50p | 239612 |
| 28/06/2016 | 1.25p | 1.65p | 1.15p | 1.50p | 1320365 |
| 27/06/2016 | 1.25p | 1.25p | 1.10p | 1.25p | 130000 |
| 24/06/2016 | 1.50p | 1.50p | 1.15p | 1.25p | 279288 |
| 23/06/2016 | 1.63p | 1.63p | 1.50p | 1.50p | 224939 |
| 22/06/2016 | 1.75p | 1.75p | 1.45p | 1.63p | 428843 |
| 21/06/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/06/2016 | 1.63p | 1.63p | 1.50p | 1.63p | 64658 |
| 17/06/2016 | 1.63p | 1.63p | 1.52p | 1.63p | 7500 |
| 16/06/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/06/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/06/2016 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/06/2016 | 1.63p | 1.65p | 1.52p | 1.63p | 153820 |
| 10/06/2016 | 1.75p | 1.75p | 1.52p | 1.63p | 723162 |
| 09/06/2016 | 1.75p | 1.85p | 1.75p | 1.75p | 25000 |
| 08/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/06/2016 | 1.88p | 1.88p | 1.75p | 1.75p | 52801 |
| 03/06/2016 | 1.88p | 1.98p | 1.78p | 1.88p | 350000 |
| 02/06/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 2000 |
| 01/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/05/2016 | 2.00p | 2.00p | 1.75p | 1.88p | 10428 |
| 27/05/2016 | 2.00p | 2.08p | 2.00p | 2.00p | 15376 |
| 26/05/2016 | 2.00p | 2.00p | 1.78p | 2.00p | 10553 |
| 25/05/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/05/2016 | 2.00p | 2.00p | 1.83p | 2.00p | 45089 |
| 23/05/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/05/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/05/2016 | 2.00p | 2.15p | 1.81p | 2.00p | 71399 |
| 18/05/2016 | 1.75p | 2.00p | 1.75p | 2.00p | 183963 |
| 17/05/2016 | 1.88p | 1.97p | 1.63p | 1.75p | 826011 |
| 16/05/2016 | 1.88p | 1.95p | 1.77p | 1.88p | 188862 |
| 13/05/2016 | 2.13p | 2.13p | 1.80p | 1.88p | 622026 |
| 12/05/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 11/05/2016 | 2.25p | 2.25p | 2.00p | 2.13p | 45668 |
| 10/05/2016 | 2.38p | 2.38p | 2.25p | 2.25p | 50000 |
| 09/05/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 1771 |
| 06/05/2016 | 2.38p | 2.38p | 2.26p | 2.38p | 22885 |
| 05/05/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 04/05/2016 | 2.38p | 2.40p | 2.26p | 2.38p | 83000 |
| 03/05/2016 | 2.50p | 2.50p | 2.25p | 2.38p | 504364 |
| 29/04/2016 | 2.63p | 2.65p | 2.35p | 2.50p | 747436 |
| 28/04/2016 | 2.63p | 2.63p | 2.40p | 2.63p | 1000000 |
| 27/04/2016 | 2.63p | 2.75p | 2.55p | 2.63p | 817718 |
| 26/04/2016 | 2.50p | 2.88p | 2.50p | 2.63p | 400000 |
| 25/04/2016 | 2.50p | 2.75p | 2.25p | 2.50p | 510000 |
| 22/04/2016 | 2.50p | 2.65p | 2.25p | 2.50p | 40807 |
| 21/04/2016 | 2.50p | 2.70p | 2.28p | 2.50p | 74660 |
| 20/04/2016 | 2.50p | 2.70p | 2.31p | 2.50p | 14092 |
| 19/04/2016 | 2.38p | 2.70p | 2.25p | 2.50p | 157042 |
| 18/04/2016 | 2.13p | 2.50p | 2.08p | 2.38p | 418474 |
| 15/04/2016 | 2.38p | 2.45p | 2.00p | 2.13p | 395312 |
| 14/04/2016 | 2.38p | 2.45p | 2.38p | 2.38p | 17879 |
| 13/04/2016 | 2.50p | 2.50p | 2.25p | 2.38p | 79821 |
| 12/04/2016 | 2.50p | 2.50p | 2.25p | 2.50p | 301146 |
| 11/04/2016 | 2.75p | 2.75p | 2.58p | 2.63p | 110000 |
| 08/04/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 148584 |
| 07/04/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 1200 |
| 06/04/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 3729 |
| 05/04/2016 | 2.88p | 3.00p | 2.75p | 2.75p | 160133 |
| 04/04/2016 | 3.00p | 3.00p | 2.78p | 3.00p | 131318 |
| 01/04/2016 | 3.00p | 3.00p | 2.81p | 3.00p | 10000 |
| 31/03/2016 | 3.00p | 3.10p | 2.81p | 3.00p | 40000 |
| 30/03/2016 | 3.00p | 3.00p | 2.81p | 3.00p | 2836 |
| 29/03/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 181310 |
| 24/03/2016 | 3.00p | 3.20p | 2.85p | 3.00p | 439339 |
| 23/03/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/03/2016 | 3.00p | 3.00p | 2.88p | 3.00p | 7843 |
| 21/03/2016 | 3.00p | 3.20p | 2.88p | 3.00p | 46000 |
| 18/03/2016 | 3.00p | 3.20p | 3.00p | 3.00p | 132652 |
| 17/03/2016 | 3.13p | 3.13p | 2.83p | 3.00p | 62769 |
| 16/03/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 264135 |
| 15/03/2016 | 3.00p | 3.25p | 2.90p | 3.13p | 193690 |
| 14/03/2016 | 3.00p | 3.00p | 2.90p | 3.00p | 2207 |
| 11/03/2016 | 3.00p | 3.12p | 3.00p | 3.00p | 100000 |
*Close Price adjusted for both dividends and splits