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 |
|---|---|---|---|---|---|
| 12/08/2014 | 3.13p | 3.24p | 3.13p | 3.13p | 38911 |
| 11/08/2014 | 3.25p | 3.25p | 3.13p | 3.13p | 168282 |
| 08/08/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 15693 |
| 07/08/2014 | 3.25p | 3.26p | 3.25p | 3.25p | 57867 |
| 06/08/2014 | 3.25p | 3.52p | 3.25p | 3.25p | 68752 |
| 05/08/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 77663 |
| 04/08/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 2428 |
| 01/08/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 146714 |
| 31/07/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 30/07/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 21591 |
| 29/07/2014 | 3.25p | 3.50p | 3.25p | 3.25p | 141544 |
| 28/07/2014 | 3.25p | 3.52p | 3.25p | 3.25p | 137647 |
| 25/07/2014 | 4.00p | 4.23p | 3.23p | 3.25p | 1665231 |
| 24/07/2014 | 4.25p | 4.75p | 4.00p | 4.38p | 1377426 |
| 23/07/2014 | 4.13p | 4.85p | 4.00p | 4.25p | 856214 |
| 22/07/2014 | 3.75p | 4.50p | 3.75p | 4.13p | 375391 |
| 21/07/2014 | 3.63p | 3.80p | 3.55p | 3.75p | 483145 |
| 18/07/2014 | 3.38p | 4.25p | 3.30p | 3.63p | 996237 |
| 17/07/2014 | 3.38p | 3.63p | 3.28p | 3.38p | 206526 |
| 16/07/2014 | 3.38p | 3.50p | 3.38p | 3.38p | 110546 |
| 15/07/2014 | 3.25p | 3.75p | 3.00p | 3.38p | 1005999 |
| 14/07/2014 | 2.25p | 3.25p | 2.25p | 3.13p | 330886 |
| 11/07/2014 | 1.63p | 3.00p | 1.63p | 2.25p | 866424 |
| 10/07/2014 | 1.50p | 1.95p | 1.50p | 1.63p | 454260 |
| 09/07/2014 | 1.50p | 1.75p | 1.25p | 1.50p | 300948 |
| 08/07/2014 | 1.55p | 1.55p | 1.26p | 1.50p | 109343 |
| 07/07/2014 | 1.55p | 1.55p | 1.35p | 1.55p | 375000 |
| 04/07/2014 | 1.55p | 1.55p | 1.35p | 1.55p | 9521 |
| 03/07/2014 | 1.55p | 1.75p | 1.35p | 1.55p | 0 |
| 02/07/2014 | 1.63p | 1.75p | 1.35p | 1.55p | 566666 |
| 01/07/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 82632 |
| 30/06/2014 | 1.63p | 1.88p | 1.50p | 1.63p | 200265 |
| 27/06/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 20000 |
| 26/06/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 213070 |
| 25/06/2014 | 1.63p | 1.75p | 1.50p | 1.63p | 50000 |
| 24/06/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 3571 |
| 23/06/2014 | 1.63p | 1.63p | 1.50p | 1.63p | 37165 |
| 20/06/2014 | 1.63p | 1.63p | 1.60p | 1.63p | 25000 |
| 19/06/2014 | 1.63p | 1.75p | 1.50p | 1.63p | 0 |
| 18/06/2014 | 1.75p | 1.75p | 1.50p | 1.63p | 19754 |
| 17/06/2014 | 1.88p | 1.90p | 1.45p | 1.75p | 450000 |
| 16/06/2014 | 1.88p | 2.00p | 1.60p | 1.88p | 70586 |
| 13/06/2014 | 1.88p | 2.00p | 1.75p | 1.88p | 0 |
| 12/06/2014 | 2.00p | 2.00p | 1.75p | 1.88p | 200050 |
| 11/06/2014 | 1.88p | 2.00p | 1.75p | 2.00p | 560878 |
| 10/06/2014 | 2.13p | 2.13p | 1.88p | 1.88p | 4890 |
| 09/06/2014 | 2.13p | 2.13p | 1.75p | 2.13p | 385810 |
| 06/06/2014 | 2.13p | 2.25p | 1.90p | 2.13p | 484162 |
| 05/06/2014 | 2.08p | 2.15p | 1.75p | 2.13p | 840000 |
| 04/06/2014 | 1.88p | 2.75p | 1.88p | 2.08p | 1143965 |
| 03/06/2014 | 1.88p | 2.00p | 1.60p | 1.88p | 0 |
| 02/06/2014 | 1.88p | 1.88p | 1.60p | 1.88p | 99390 |
| 30/05/2014 | 1.88p | 1.88p | 1.60p | 1.88p | 0 |
| 29/05/2014 | 1.88p | 1.88p | 1.60p | 1.88p | 1000 |
| 28/05/2014 | 1.88p | 2.00p | 1.50p | 1.88p | 0 |
| 27/05/2014 | 1.88p | 1.95p | 1.50p | 1.88p | 13480 |
| 23/05/2014 | 1.88p | 1.95p | 1.50p | 1.88p | 15450 |
| 22/05/2014 | 1.88p | 1.95p | 1.88p | 1.88p | 15000 |
| 21/05/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 5000 |
| 20/05/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 19967 |
| 19/05/2014 | 2.00p | 2.12p | 1.75p | 1.88p | 71973 |
| 16/05/2014 | 2.00p | 2.20p | 1.80p | 2.00p | 30417 |
| 15/05/2014 | 2.00p | 2.25p | 2.00p | 2.00p | 25000 |
| 14/05/2014 | 2.00p | 2.25p | 2.00p | 2.00p | 3500 |
| 13/05/2014 | 2.00p | 2.25p | 1.80p | 2.00p | 182056 |
| 12/05/2014 | 1.63p | 2.25p | 1.50p | 2.25p | 432136 |
| 09/05/2014 | 1.50p | 2.00p | 1.48p | 1.75p | 187274 |
| 08/05/2014 | 1.25p | 1.50p | 1.13p | 1.50p | 277042 |
| 07/05/2014 | 1.25p | 1.50p | 1.15p | 1.25p | 56947 |
| 06/05/2014 | 1.50p | 1.50p | 1.36p | 1.38p | 27402 |
| 02/05/2014 | 1.50p | 1.95p | 1.50p | 1.50p | 49625 |
| 01/05/2014 | 1.50p | 1.50p | 1.42p | 1.50p | 4125 |
| 30/04/2014 | 1.50p | 1.50p | 1.42p | 1.50p | 0 |
| 29/04/2014 | 1.50p | 1.50p | 1.42p | 1.50p | 0 |
| 28/04/2014 | 1.50p | 1.50p | 1.42p | 1.50p | 70469 |
| 25/04/2014 | 1.50p | 1.95p | 1.42p | 1.50p | 100957 |
| 24/04/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 80893 |
| 23/04/2014 | 1.50p | 2.00p | 1.36p | 1.50p | 103690 |
| 22/04/2014 | 1.50p | 1.50p | 1.31p | 1.50p | 7341 |
| 17/04/2014 | 1.50p | 1.50p | 1.30p | 1.50p | 13025 |
| 16/04/2014 | 1.50p | 1.90p | 1.50p | 1.50p | 22603 |
| 15/04/2014 | 1.50p | 1.90p | 1.25p | 1.50p | 49466 |
| 14/04/2014 | 1.75p | 2.00p | 1.10p | 1.25p | 959999 |
| 11/04/2014 | 2.00p | 2.20p | 2.00p | 2.00p | 10826 |
| 10/04/2014 | 2.00p | 2.40p | 2.00p | 2.00p | 0 |
| 09/04/2014 | 2.00p | 2.40p | 2.00p | 2.00p | 40941 |
| 08/04/2014 | 2.00p | 2.25p | 1.85p | 2.00p | 33230 |
| 07/04/2014 | 1.88p | 2.00p | 1.75p | 2.00p | 297067 |
| 04/04/2014 | 2.00p | 2.00p | 1.60p | 1.88p | 262250 |
| 03/04/2014 | 2.00p | 2.25p | 1.80p | 2.00p | 16180 |
| 02/04/2014 | 2.25p | 2.25p | 1.75p | 2.00p | 282000 |
| 01/04/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 14841 |
| 31/03/2014 | 2.25p | 2.30p | 2.01p | 2.25p | 72902 |
| 28/03/2014 | 2.25p | 2.50p | 2.01p | 2.50p | 63321 |
| 27/03/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 48867 |
| 26/03/2014 | 2.25p | 2.35p | 2.00p | 2.25p | 517891 |
| 25/03/2014 | 2.00p | 2.38p | 2.00p | 2.25p | 158000 |
| 24/03/2014 | 2.00p | 2.25p | 1.85p | 2.00p | 78577 |
| 21/03/2014 | 2.13p | 2.13p | 1.75p | 2.00p | 443703 |
| 20/03/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 9572 |
| 19/03/2014 | 2.13p | 2.13p | 2.00p | 2.13p | 90512 |
| 18/03/2014 | 2.50p | 2.50p | 1.80p | 2.13p | 252355 |
| 17/03/2014 | 2.75p | 2.88p | 2.22p | 2.88p | 421890 |
| 14/03/2014 | 2.88p | 2.88p | 2.45p | 2.75p | 80000 |
| 13/03/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 5659 |
| 12/03/2014 | 2.88p | 2.88p | 2.50p | 2.88p | 20000 |
| 11/03/2014 | 2.88p | 2.90p | 2.63p | 2.88p | 166699 |
| 10/03/2014 | 2.88p | 2.88p | 2.75p | 2.88p | 1500 |
| 07/03/2014 | 2.88p | 3.13p | 2.75p | 2.88p | 0 |
| 06/03/2014 | 3.13p | 3.13p | 2.75p | 2.88p | 15734 |
| 05/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 45495 |
| 04/03/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 03/03/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 4892 |
| 28/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 90060 |
| 27/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 40 |
| 26/02/2014 | 3.38p | 3.38p | 3.00p | 3.13p | 23888 |
| 25/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 1250 |
| 24/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 21/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 16348 |
| 20/02/2014 | 3.38p | 3.38p | 3.35p | 3.38p | 8555 |
| 19/02/2014 | 3.38p | 3.45p | 3.25p | 3.38p | 301834 |
| 18/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 6820 |
| 17/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 22608 |
| 14/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 13/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 12/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 12222 |
| 11/02/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/02/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 10000 |
| 07/02/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 60766 |
| 06/02/2014 | 3.75p | 3.75p | 3.38p | 3.63p | 108287 |
| 05/02/2014 | 4.13p | 4.13p | 3.38p | 3.75p | 30389 |
| 04/02/2014 | 3.38p | 3.38p | 3.01p | 3.38p | 30000 |
| 03/02/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 7605 |
| 31/01/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 30/01/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 340 |
| 29/01/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 28/01/2014 | 3.38p | 3.38p | 3.25p | 3.38p | 25000 |
| 27/01/2014 | 3.63p | 3.63p | 3.28p | 3.38p | 22343 |
| 24/01/2014 | 3.75p | 3.88p | 3.31p | 3.63p | 10033 |
| 23/01/2014 | 3.75p | 3.88p | 3.51p | 3.88p | 61250 |
| 22/01/2014 | 3.75p | 3.75p | 3.50p | 3.75p | 192592 |
| 21/01/2014 | 3.63p | 3.80p | 3.50p | 3.75p | 141163 |
| 20/01/2014 | 3.38p | 3.63p | 3.30p | 3.63p | 145307 |
| 17/01/2014 | 3.38p | 3.38p | 3.27p | 3.38p | 10332 |
| 16/01/2014 | 3.38p | 3.40p | 3.25p | 3.38p | 265299 |
| 15/01/2014 | 3.38p | 3.47p | 3.25p | 3.38p | 14000 |
| 14/01/2014 | 3.38p | 3.50p | 3.30p | 3.38p | 3248 |
| 13/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 74062 |
| 10/01/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 77775 |
| 09/01/2014 | 3.63p | 3.63p | 3.26p | 3.50p | 10663 |
| 08/01/2014 | 3.63p | 3.63p | 3.26p | 3.63p | 15803 |
| 07/01/2014 | 3.63p | 3.85p | 3.38p | 3.63p | 26500 |
| 06/01/2014 | 3.38p | 3.85p | 3.36p | 3.63p | 231910 |
| 03/01/2014 | 3.38p | 3.50p | 3.36p | 3.38p | 8000 |
| 02/01/2014 | 3.38p | 3.38p | 3.31p | 3.38p | 0 |
| 31/12/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 33759 |
| 30/12/2013 | 3.38p | 4.13p | 3.35p | 3.38p | 21613 |
| 27/12/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 7923 |
| 24/12/2013 | 3.38p | 3.49p | 3.35p | 3.38p | 52784 |
| 23/12/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 11232 |
| 20/12/2013 | 3.38p | 3.38p | 3.35p | 3.38p | 23000 |
| 19/12/2013 | 3.63p | 3.63p | 3.30p | 3.38p | 572123 |
| 18/12/2013 | 3.51p | 4.24p | 3.39p | 3.51p | 0 |
| 17/12/2013 | 3.76p | 4.24p | 3.39p | 4.24p | 449952 |
| 16/12/2013 | 4.36p | 4.36p | 3.64p | 4.00p | 197770 |
| 13/12/2013 | 3.88p | 4.70p | 3.65p | 4.36p | 353347 |
| 12/12/2013 | 3.51p | 4.91p | 3.51p | 3.76p | 1876672 |
| 11/12/2013 | 3.51p | 4.24p | 3.39p | 4.24p | 51567 |
| 10/12/2013 | 3.88p | 3.88p | 3.44p | 3.51p | 62912 |
| 09/12/2013 | 4.00p | 4.00p | 3.64p | 3.88p | 142810 |
| 06/12/2013 | 4.00p | 4.24p | 4.00p | 4.24p | 232051 |
| 05/12/2013 | 4.00p | 4.04p | 3.76p | 4.00p | 0 |
| 04/12/2013 | 3.76p | 4.04p | 3.76p | 4.00p | 10501 |
| 03/12/2013 | 3.88p | 4.00p | 3.76p | 3.76p | 0 |
| 02/12/2013 | 4.00p | 4.00p | 3.88p | 3.88p | 103134 |
| 29/11/2013 | 4.00p | 4.12p | 3.88p | 4.00p | 53255 |
| 28/11/2013 | 3.76p | 4.07p | 3.39p | 4.00p | 135228 |
| 27/11/2013 | 3.76p | 4.12p | 3.76p | 3.76p | 64459 |
| 26/11/2013 | 3.76p | 3.76p | 3.39p | 3.76p | 7917 |
| 25/11/2013 | 3.76p | 3.93p | 3.76p | 3.76p | 44386 |
| 22/11/2013 | 3.76p | 3.98p | 3.39p | 3.76p | 0 |
| 21/11/2013 | 3.76p | 3.98p | 3.39p | 3.76p | 4152 |
| 20/11/2013 | 3.76p | 3.76p | 3.40p | 3.76p | 4126 |
| 19/11/2013 | 3.76p | 3.76p | 3.40p | 3.76p | 0 |
| 18/11/2013 | 3.76p | 3.76p | 3.40p | 3.76p | 14284 |
| 15/11/2013 | 3.76p | 3.76p | 3.54p | 3.76p | 0 |
| 14/11/2013 | 3.76p | 3.76p | 3.54p | 3.76p | 23752 |
| 13/11/2013 | 3.76p | 3.77p | 3.64p | 3.76p | 0 |
| 12/11/2013 | 3.64p | 3.77p | 3.64p | 3.76p | 34097 |
| 11/11/2013 | 3.64p | 3.88p | 3.64p | 3.64p | 154302 |
| 08/11/2013 | 3.64p | 3.74p | 3.64p | 3.64p | 0 |
| 07/11/2013 | 3.64p | 3.74p | 3.64p | 3.64p | 20627 |
| 06/11/2013 | 3.64p | 4.12p | 3.40p | 3.64p | 0 |
| 05/11/2013 | 4.12p | 4.12p | 3.40p | 3.64p | 49798 |
| 04/11/2013 | 4.12p | 4.12p | 3.94p | 4.12p | 0 |
| 01/11/2013 | 4.12p | 4.12p | 3.94p | 4.12p | 18835 |
| 31/10/2013 | 4.12p | 4.12p | 3.64p | 4.12p | 0 |
| 30/10/2013 | 4.12p | 4.12p | 3.64p | 4.12p | 140169 |
| 29/10/2013 | 4.12p | 4.12p | 3.88p | 4.12p | 65268 |
| 28/10/2013 | 4.12p | 4.34p | 4.12p | 4.12p | 27233 |
*Close Price adjusted for both dividends and splits