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 |
|---|---|---|---|---|---|
| 10/03/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/03/2016 | 3.00p | 3.12p | 2.88p | 3.00p | 38189 |
| 08/03/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 2500 |
| 07/03/2016 | 3.00p | 3.12p | 3.00p | 3.00p | 28830 |
| 04/03/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/03/2016 | 3.00p | 3.15p | 2.78p | 3.00p | 32478 |
| 02/03/2016 | 3.00p | 3.00p | 2.78p | 3.00p | 15000 |
| 01/03/2016 | 3.00p | 3.00p | 2.78p | 3.00p | 255997 |
| 29/02/2016 | 3.00p | 3.15p | 2.75p | 3.00p | 25200 |
| 26/02/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/02/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 74376 |
| 24/02/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 57000 |
| 23/02/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/02/2016 | 3.00p | 3.15p | 2.80p | 3.00p | 35992 |
| 19/02/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/02/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 28500 |
| 17/02/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 6250 |
| 16/02/2016 | 3.00p | 3.00p | 2.80p | 3.00p | 14637 |
| 15/02/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 12/02/2016 | 3.00p | 3.08p | 2.80p | 3.00p | 24683 |
| 11/02/2016 | 3.00p | 3.20p | 2.75p | 3.00p | 41000 |
| 10/02/2016 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/02/2016 | 3.00p | 3.00p | 2.75p | 3.00p | 8329 |
| 08/02/2016 | 3.13p | 3.18p | 3.00p | 3.13p | 319009 |
| 05/02/2016 | 2.75p | 2.93p | 2.50p | 2.75p | 41403 |
| 04/02/2016 | 2.75p | 2.75p | 2.57p | 2.75p | 1500 |
| 03/02/2016 | 2.75p | 2.90p | 2.57p | 2.75p | 59144 |
| 02/02/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 30000 |
| 01/02/2016 | 2.75p | 2.75p | 2.55p | 2.75p | 11386 |
| 29/01/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/01/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 66958 |
| 26/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 25/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 3187 |
| 22/01/2016 | 2.63p | 2.75p | 2.50p | 2.75p | 202094 |
| 21/01/2016 | 2.75p | 2.75p | 2.50p | 2.63p | 55759 |
| 20/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 131257 |
| 19/01/2016 | 2.75p | 2.88p | 2.60p | 2.75p | 9217 |
| 18/01/2016 | 2.75p | 3.00p | 2.60p | 2.75p | 93730 |
| 15/01/2016 | 2.75p | 2.90p | 2.75p | 2.75p | 240000 |
| 14/01/2016 | 2.63p | 2.90p | 2.63p | 2.75p | 29776 |
| 13/01/2016 | 2.75p | 2.75p | 2.56p | 2.63p | 248916 |
| 12/01/2016 | 2.88p | 2.90p | 2.75p | 2.75p | 149028 |
| 11/01/2016 | 2.88p | 2.88p | 2.78p | 2.88p | 64046 |
| 08/01/2016 | 3.13p | 3.13p | 2.75p | 2.88p | 249677 |
| 07/01/2016 | 3.13p | 3.15p | 3.13p | 3.13p | 3000 |
| 06/01/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 273202 |
| 05/01/2016 | 3.25p | 3.30p | 3.00p | 3.25p | 264789 |
| 04/01/2016 | 3.25p | 3.45p | 3.02p | 3.25p | 366595 |
| 31/12/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 12579 |
| 30/12/2015 | 3.00p | 3.20p | 3.00p | 3.13p | 10000 |
| 29/12/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 392655 |
| 24/12/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/12/2015 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 22/12/2015 | 3.00p | 3.13p | 3.00p | 3.00p | 31617 |
| 21/12/2015 | 3.00p | 3.00p | 2.75p | 3.00p | 13618 |
| 18/12/2015 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 17/12/2015 | 3.25p | 3.25p | 2.88p | 3.00p | 167016 |
| 16/12/2015 | 3.25p | 3.40p | 3.06p | 3.25p | 98679 |
| 15/12/2015 | 3.00p | 3.40p | 3.00p | 3.25p | 761325 |
| 14/12/2015 | 3.00p | 3.10p | 2.78p | 3.00p | 182699 |
| 11/12/2015 | 3.00p | 3.10p | 3.00p | 3.00p | 32258 |
| 10/12/2015 | 3.00p | 3.00p | 2.78p | 3.00p | 8566 |
| 09/12/2015 | 3.00p | 3.00p | 2.83p | 3.00p | 450000 |
| 08/12/2015 | 3.00p | 3.00p | 2.88p | 3.00p | 0 |
| 07/12/2015 | 3.00p | 3.15p | 2.90p | 3.00p | 17720 |
| 04/12/2015 | 2.88p | 3.19p | 2.88p | 3.00p | 355238 |
| 03/12/2015 | 3.13p | 3.13p | 2.78p | 2.88p | 155275 |
| 02/12/2015 | 3.25p | 3.25p | 3.00p | 3.13p | 179664 |
| 01/12/2015 | 3.25p | 3.25p | 3.15p | 3.25p | 220000 |
| 30/11/2015 | 3.25p | 3.25p | 3.02p | 3.25p | 1020 |
| 27/11/2015 | 3.13p | 3.25p | 3.13p | 3.25p | 199747 |
| 26/11/2015 | 3.13p | 3.13p | 2.88p | 3.13p | 0 |
| 25/11/2015 | 3.13p | 3.16p | 3.00p | 3.13p | 63153 |
| 24/11/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 9661 |
| 23/11/2015 | 3.13p | 3.17p | 3.00p | 3.13p | 156508 |
| 20/11/2015 | 3.13p | 3.13p | 3.01p | 3.13p | 23371 |
| 19/11/2015 | 3.13p | 3.19p | 3.13p | 3.13p | 140000 |
| 18/11/2015 | 3.25p | 3.25p | 3.00p | 3.13p | 74770 |
| 17/11/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 2744 |
| 16/11/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/11/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/11/2015 | 3.25p | 3.25p | 3.05p | 3.25p | 8166 |
| 11/11/2015 | 3.25p | 3.30p | 3.08p | 3.25p | 104806 |
| 10/11/2015 | 3.25p | 3.30p | 3.00p | 3.25p | 78572 |
| 09/11/2015 | 3.25p | 3.30p | 3.00p | 3.25p | 129229 |
| 06/11/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/11/2015 | 3.25p | 3.25p | 3.10p | 3.25p | 50000 |
| 04/11/2015 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 03/11/2015 | 3.25p | 3.35p | 3.10p | 3.25p | 39450 |
| 02/11/2015 | 3.25p | 3.35p | 3.13p | 3.25p | 17627 |
| 30/10/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/10/2015 | 3.25p | 3.50p | 3.13p | 3.25p | 3257 |
| 28/10/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/10/2015 | 3.25p | 3.43p | 3.15p | 3.25p | 36299 |
| 26/10/2015 | 3.25p | 3.46p | 3.13p | 3.25p | 76721 |
| 23/10/2015 | 3.25p | 3.46p | 3.16p | 3.38p | 194894 |
| 22/10/2015 | 3.50p | 3.50p | 3.25p | 3.25p | 118154 |
| 21/10/2015 | 3.50p | 3.50p | 3.28p | 3.50p | 110000 |
| 20/10/2015 | 3.50p | 3.68p | 3.50p | 3.50p | 5331 |
| 19/10/2015 | 3.75p | 3.94p | 3.50p | 3.50p | 696307 |
| 16/10/2015 | 3.75p | 3.80p | 3.52p | 3.75p | 325989 |
| 15/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/10/2015 | 3.75p | 3.89p | 3.50p | 3.75p | 300000 |
| 13/10/2015 | 3.50p | 3.75p | 3.50p | 3.75p | 656592 |
| 12/10/2015 | 3.63p | 3.69p | 3.50p | 3.50p | 60000 |
| 09/10/2015 | 3.63p | 3.72p | 3.51p | 3.63p | 41007 |
| 08/10/2015 | 3.75p | 3.75p | 3.63p | 3.63p | 182780 |
| 07/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 254223 |
| 06/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 277254 |
| 05/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 02/10/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/10/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 11000 |
| 30/09/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 29/09/2015 | 3.75p | 3.75p | 3.50p | 3.75p | 87502 |
| 28/09/2015 | 3.75p | 3.97p | 3.54p | 3.75p | 7605 |
| 25/09/2015 | 3.75p | 4.00p | 3.58p | 3.75p | 61189 |
| 24/09/2015 | 3.75p | 3.90p | 3.52p | 3.75p | 369168 |
| 23/09/2015 | 3.75p | 3.97p | 3.58p | 3.75p | 47024 |
| 22/09/2015 | 4.00p | 4.00p | 3.56p | 3.75p | 207069 |
| 21/09/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 6200 |
| 18/09/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 34398 |
| 17/09/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 40000 |
| 16/09/2015 | 3.75p | 4.00p | 3.75p | 4.00p | 254751 |
| 15/09/2015 | 3.75p | 3.92p | 3.75p | 3.75p | 14677 |
| 14/09/2015 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/09/2015 | 3.75p | 3.75p | 3.58p | 3.75p | 60261 |
| 10/09/2015 | 3.75p | 3.75p | 3.61p | 3.75p | 1766 |
| 09/09/2015 | 3.75p | 3.92p | 3.50p | 3.75p | 134495 |
| 08/09/2015 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 07/09/2015 | 4.00p | 4.00p | 3.75p | 3.75p | 165000 |
| 04/09/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 31280 |
| 03/09/2015 | 4.00p | 4.10p | 3.63p | 4.00p | 294061 |
| 02/09/2015 | 4.00p | 4.00p | 3.83p | 4.00p | 4400 |
| 01/09/2015 | 4.00p | 4.14p | 3.82p | 4.00p | 93389 |
| 28/08/2015 | 4.00p | 4.19p | 3.81p | 4.00p | 170904 |
| 27/08/2015 | 3.75p | 4.14p | 3.75p | 4.00p | 246728 |
| 26/08/2015 | 3.75p | 3.87p | 3.61p | 3.75p | 44634 |
| 25/08/2015 | 3.75p | 3.80p | 3.60p | 3.75p | 29000 |
| 24/08/2015 | 4.00p | 4.00p | 3.58p | 3.75p | 213395 |
| 21/08/2015 | 4.00p | 4.00p | 3.81p | 4.00p | 59718 |
| 20/08/2015 | 4.25p | 4.25p | 3.80p | 4.00p | 416372 |
| 19/08/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 175000 |
| 18/08/2015 | 4.25p | 4.40p | 4.03p | 4.25p | 293502 |
| 17/08/2015 | 4.25p | 4.30p | 4.06p | 4.25p | 54885 |
| 14/08/2015 | 4.25p | 4.30p | 4.00p | 4.25p | 314129 |
| 13/08/2015 | 4.50p | 4.50p | 4.25p | 4.25p | 105111 |
| 12/08/2015 | 4.50p | 4.50p | 4.28p | 4.50p | 31710 |
| 11/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/08/2015 | 4.50p | 4.59p | 4.28p | 4.50p | 41281 |
| 07/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/08/2015 | 4.50p | 4.50p | 4.30p | 4.50p | 29080 |
| 05/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/08/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/08/2015 | 4.50p | 4.50p | 4.30p | 4.50p | 126727 |
| 31/07/2015 | 4.50p | 4.60p | 4.50p | 4.50p | 10000 |
| 30/07/2015 | 4.50p | 4.60p | 4.30p | 4.50p | 2449 |
| 29/07/2015 | 4.25p | 4.50p | 4.25p | 4.50p | 201297 |
| 28/07/2015 | 4.50p | 4.50p | 4.00p | 4.25p | 154509 |
| 27/07/2015 | 4.38p | 4.50p | 4.28p | 4.50p | 115870 |
| 24/07/2015 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 23/07/2015 | 4.50p | 4.59p | 4.31p | 4.38p | 67317 |
| 22/07/2015 | 4.50p | 4.50p | 4.30p | 4.50p | 214076 |
| 21/07/2015 | 4.25p | 4.63p | 4.25p | 4.50p | 226272 |
| 20/07/2015 | 4.50p | 4.50p | 4.25p | 4.25p | 80000 |
| 17/07/2015 | 4.50p | 4.50p | 4.40p | 4.50p | 100000 |
| 16/07/2015 | 4.50p | 4.75p | 4.50p | 4.50p | 379 |
| 15/07/2015 | 4.50p | 4.70p | 4.40p | 4.50p | 23181 |
| 14/07/2015 | 4.50p | 4.75p | 4.50p | 4.50p | 99300 |
| 13/07/2015 | 4.50p | 4.75p | 4.31p | 4.50p | 149181 |
| 10/07/2015 | 4.50p | 4.62p | 4.50p | 4.50p | 25000 |
| 09/07/2015 | 4.50p | 4.70p | 4.38p | 4.50p | 133853 |
| 08/07/2015 | 4.75p | 4.87p | 4.38p | 4.50p | 208547 |
| 07/07/2015 | 4.75p | 4.90p | 4.55p | 4.75p | 47670 |
| 06/07/2015 | 4.38p | 4.75p | 4.32p | 4.75p | 379785 |
| 03/07/2015 | 4.38p | 4.48p | 4.30p | 4.38p | 99692 |
| 02/07/2015 | 4.25p | 4.48p | 4.25p | 4.38p | 69413 |
| 01/07/2015 | 4.75p | 4.75p | 4.00p | 4.25p | 841009 |
| 30/06/2015 | 4.75p | 4.75p | 4.58p | 4.75p | 10000 |
| 29/06/2015 | 4.75p | 4.80p | 4.75p | 4.75p | 22648 |
| 26/06/2015 | 4.75p | 4.79p | 4.55p | 4.75p | 293000 |
| 25/06/2015 | 4.75p | 4.80p | 4.75p | 4.75p | 114166 |
| 24/06/2015 | 4.75p | 5.00p | 4.55p | 4.75p | 231648 |
| 23/06/2015 | 4.75p | 4.90p | 4.58p | 4.75p | 228367 |
| 22/06/2015 | 4.75p | 4.80p | 4.55p | 4.75p | 923748 |
| 19/06/2015 | 5.00p | 5.47p | 5.00p | 5.25p | 1242047 |
| 18/06/2015 | 5.13p | 5.20p | 5.00p | 5.00p | 90856 |
| 17/06/2015 | 5.25p | 5.50p | 5.00p | 5.13p | 59000 |
| 16/06/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 106121 |
| 15/06/2015 | 5.25p | 5.25p | 5.18p | 5.25p | 49129 |
| 12/06/2015 | 5.25p | 5.49p | 5.05p | 5.25p | 517004 |
| 11/06/2015 | 4.75p | 5.75p | 4.75p | 5.38p | 541008 |
| 10/06/2015 | 4.75p | 4.75p | 4.71p | 4.75p | 30000 |
| 09/06/2015 | 5.25p | 5.25p | 4.65p | 4.75p | 309318 |
| 08/06/2015 | 5.25p | 5.25p | 5.00p | 5.25p | 255368 |
| 05/06/2015 | 5.25p | 5.28p | 5.01p | 5.25p | 33478 |
| 04/06/2015 | 5.25p | 5.39p | 5.10p | 5.25p | 51677 |
| 03/06/2015 | 5.38p | 5.40p | 5.00p | 5.25p | 84389 |
| 02/06/2015 | 5.75p | 5.75p | 5.15p | 5.38p | 525186 |
| 01/06/2015 | 6.25p | 6.25p | 5.50p | 5.75p | 1206664 |
*Close Price adjusted for both dividends and splits