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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Richland Resources Ltd (DI) (RLD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2013 | 5.09p | 5.26p | 4.85p | 5.09p | 48699 |
| 10/01/2013 | 5.09p | 5.09p | 4.85p | 5.09p | 13329 |
| 09/01/2013 | 5.09p | 5.09p | 4.92p | 5.09p | 25783 |
| 08/01/2013 | 5.09p | 5.09p | 4.97p | 5.09p | 86632 |
| 07/01/2013 | 5.09p | 5.33p | 4.99p | 5.09p | 48233 |
| 04/01/2013 | 5.09p | 5.33p | 4.99p | 5.09p | 1065 |
| 03/01/2013 | 5.09p | 5.33p | 4.99p | 5.09p | 191716 |
| 02/01/2013 | 5.09p | 5.58p | 5.07p | 5.09p | 73050 |
| 31/12/2012 | 5.09p | 5.33p | 5.09p | 5.09p | 1829 |
| 28/12/2012 | 5.09p | 5.33p | 5.09p | 5.09p | 31 |
| 27/12/2012 | 5.09p | 5.09p | 5.09p | 5.09p | 2475 |
| 24/12/2012 | 5.09p | 5.09p | 5.09p | 5.09p | 6094 |
| 21/12/2012 | 5.09p | 5.33p | 5.07p | 5.09p | 63825 |
| 20/12/2012 | 5.09p | 5.32p | 5.07p | 5.09p | 10526 |
| 19/12/2012 | 5.21p | 5.33p | 5.06p | 5.09p | 0 |
| 18/12/2012 | 5.09p | 5.33p | 5.06p | 5.09p | 4859 |
| 17/12/2012 | 5.09p | 5.23p | 5.04p | 5.09p | 2406 |
| 14/12/2012 | 5.09p | 5.09p | 5.04p | 5.09p | 54280 |
| 13/12/2012 | 4.97p | 5.43p | 4.85p | 5.09p | 159234 |
| 12/12/2012 | 5.09p | 5.09p | 4.90p | 4.97p | 10984 |
| 11/12/2012 | 5.21p | 5.33p | 4.88p | 5.09p | 81041 |
| 10/12/2012 | 5.21p | 5.47p | 4.85p | 5.21p | 0 |
| 07/12/2012 | 5.21p | 5.47p | 4.85p | 5.21p | 114246 |
| 06/12/2012 | 5.21p | 5.43p | 4.85p | 5.21p | 110500 |
| 05/12/2012 | 5.21p | 5.43p | 4.85p | 5.21p | 96470 |
| 04/12/2012 | 5.70p | 5.70p | 4.85p | 5.21p | 109935 |
| 03/12/2012 | 5.09p | 6.06p | 5.09p | 5.70p | 753758 |
| 30/11/2012 | 4.85p | 4.85p | 4.55p | 4.85p | 456331 |
| 29/11/2012 | 4.48p | 5.18p | 4.48p | 4.85p | 19933 |
| 28/11/2012 | 3.88p | 4.61p | 3.88p | 4.48p | 298057 |
| 27/11/2012 | 4.00p | 4.00p | 3.30p | 3.88p | 0 |
| 26/11/2012 | 3.88p | 3.88p | 3.30p | 3.76p | 191332 |
| 23/11/2012 | 3.88p | 3.88p | 3.68p | 3.88p | 0 |
| 22/11/2012 | 3.88p | 3.88p | 3.68p | 3.88p | 11130 |
| 21/11/2012 | 3.88p | 3.88p | 3.68p | 3.88p | 13699 |
| 20/11/2012 | 3.88p | 3.88p | 3.51p | 3.88p | 226494 |
| 19/11/2012 | 3.88p | 3.88p | 3.71p | 3.88p | 41254 |
| 16/11/2012 | 3.88p | 3.88p | 3.64p | 3.88p | 25783 |
| 15/11/2012 | 3.88p | 3.88p | 3.71p | 3.88p | 144387 |
| 14/11/2012 | 3.88p | 3.88p | 3.72p | 3.88p | 12110 |
| 13/11/2012 | 3.88p | 3.88p | 3.65p | 3.88p | 2110429 |
| 12/11/2012 | 3.88p | 3.88p | 3.65p | 3.88p | 47207 |
| 09/11/2012 | 3.88p | 3.88p | 3.56p | 3.88p | 2596597 |
| 08/11/2012 | 4.00p | 4.12p | 3.64p | 3.88p | 2062678 |
| 07/11/2012 | 4.00p | 4.22p | 3.83p | 4.00p | 30555 |
| 06/11/2012 | 3.76p | 4.36p | 3.65p | 4.00p | 369405 |
| 05/11/2012 | 4.48p | 4.61p | 3.76p | 3.76p | 191978 |
| 02/11/2012 | 4.48p | 4.60p | 4.12p | 4.48p | 82892 |
| 01/11/2012 | 4.61p | 4.61p | 4.39p | 4.48p | 33340 |
| 31/10/2012 | 4.61p | 4.61p | 4.38p | 4.61p | 29496 |
| 30/10/2012 | 4.61p | 4.61p | 4.37p | 4.61p | 3259 |
| 29/10/2012 | 4.36p | 4.85p | 4.36p | 4.61p | 1691 |
| 26/10/2012 | 4.36p | 4.36p | 4.32p | 4.36p | 9656 |
| 25/10/2012 | 4.36p | 4.36p | 4.31p | 4.36p | 52082 |
| 24/10/2012 | 4.36p | 4.36p | 4.28p | 4.36p | 2063 |
| 23/10/2012 | 4.36p | 4.85p | 4.27p | 4.36p | 30530 |
| 22/10/2012 | 4.36p | 4.36p | 4.22p | 4.36p | 13407 |
| 19/10/2012 | 4.36p | 4.85p | 4.07p | 4.36p | 250433 |
| 18/10/2012 | 4.48p | 5.09p | 4.24p | 4.36p | 390674 |
| 17/10/2012 | 4.36p | 4.70p | 3.41p | 4.48p | 724198 |
| 16/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 15/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 12/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 11/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 10/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 09/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 08/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 0 |
| 05/10/2012 | 4.61p | 4.81p | 4.45p | 4.61p | 23110 |
| 04/10/2012 | 4.61p | 4.61p | 4.44p | 4.61p | 10104 |
| 03/10/2012 | 4.61p | 4.84p | 4.44p | 4.61p | 138715 |
| 02/10/2012 | 4.61p | 4.75p | 4.36p | 4.61p | 340342 |
| 01/10/2012 | 4.61p | 4.70p | 4.36p | 4.61p | 314703 |
| 28/09/2012 | 5.09p | 5.09p | 4.36p | 4.61p | 477362 |
| 27/09/2012 | 5.09p | 5.09p | 4.85p | 5.09p | 17016 |
| 26/09/2012 | 5.21p | 5.21p | 5.09p | 5.09p | 3156 |
| 25/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 0 |
| 24/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 142461 |
| 21/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 56730 |
| 20/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 1006 |
| 19/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 19418 |
| 18/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 111341 |
| 17/09/2012 | 5.45p | 5.45p | 5.33p | 5.45p | 103402 |
| 14/09/2012 | 5.45p | 5.45p | 4.95p | 5.45p | 114861 |
| 13/09/2012 | 5.45p | 5.57p | 5.33p | 5.45p | 54622 |
| 12/09/2012 | 5.58p | 5.58p | 5.33p | 5.45p | 82817 |
| 11/09/2012 | 5.58p | 5.62p | 5.36p | 5.58p | 71772 |
| 10/09/2012 | 5.58p | 5.58p | 5.33p | 5.58p | 19358 |
| 07/09/2012 | 5.58p | 5.58p | 5.38p | 5.58p | 3352 |
| 06/09/2012 | 5.58p | 5.67p | 5.43p | 5.58p | 36734 |
| 05/09/2012 | 5.58p | 5.67p | 5.58p | 5.58p | 30940 |
| 04/09/2012 | 5.58p | 5.58p | 5.34p | 5.58p | 1149982 |
| 03/09/2012 | 5.58p | 5.72p | 5.33p | 5.58p | 68667 |
| 31/08/2012 | 5.58p | 5.77p | 5.39p | 5.58p | 74015 |
| 30/08/2012 | 5.94p | 5.94p | 5.33p | 5.58p | 299415 |
| 29/08/2012 | 7.03p | 7.03p | 5.36p | 5.94p | 793856 |
| 28/08/2012 | 7.03p | 7.03p | 6.88p | 7.03p | 18564 |
| 24/08/2012 | 7.03p | 7.21p | 7.03p | 7.03p | 27423 |
| 23/08/2012 | 7.03p | 7.03p | 6.98p | 7.03p | 46410 |
| 22/08/2012 | 7.03p | 7.03p | 6.79p | 7.03p | 226120 |
| 21/08/2012 | 7.03p | 7.08p | 6.79p | 7.03p | 101096 |
| 20/08/2012 | 7.03p | 7.12p | 7.03p | 7.03p | 102853 |
| 17/08/2012 | 7.03p | 7.12p | 6.81p | 7.03p | 106413 |
| 16/08/2012 | 7.27p | 7.27p | 6.54p | 7.03p | 333388 |
| 15/08/2012 | 7.39p | 7.39p | 6.91p | 7.27p | 399128 |
| 14/08/2012 | 7.39p | 7.51p | 7.03p | 7.39p | 130512 |
| 13/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 15703 |
| 10/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 14618 |
| 09/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 71731 |
| 08/08/2012 | 7.39p | 7.39p | 7.36p | 7.39p | 1031 |
| 07/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 91672 |
| 06/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 891 |
| 03/08/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 21669 |
| 02/08/2012 | 7.39p | 7.42p | 6.30p | 7.39p | 87626 |
| 01/08/2012 | 7.39p | 7.42p | 7.39p | 7.39p | 4744 |
| 31/07/2012 | 7.39p | 7.47p | 7.27p | 7.39p | 79740 |
| 30/07/2012 | 7.39p | 7.39p | 7.27p | 7.39p | 3094 |
| 27/07/2012 | 7.39p | 7.47p | 7.32p | 7.39p | 44333 |
| 26/07/2012 | 7.51p | 7.51p | 7.32p | 7.39p | 68688 |
| 25/07/2012 | 8.00p | 8.00p | 7.27p | 7.51p | 216581 |
| 24/07/2012 | 8.00p | 8.00p | 7.76p | 8.00p | 48598 |
| 23/07/2012 | 8.00p | 8.04p | 8.00p | 8.00p | 915 |
| 20/07/2012 | 8.00p | 8.04p | 8.00p | 8.00p | 206 |
| 19/07/2012 | 8.00p | 8.04p | 7.83p | 8.00p | 21801 |
| 18/07/2012 | 8.00p | 8.07p | 7.76p | 8.00p | 237332 |
| 17/07/2012 | 8.00p | 8.00p | 7.76p | 8.00p | 74231 |
| 16/07/2012 | 8.00p | 8.10p | 7.82p | 8.00p | 14543 |
| 13/07/2012 | 8.00p | 8.19p | 8.00p | 8.00p | 337638 |
| 12/07/2012 | 8.12p | 8.22p | 7.81p | 8.00p | 184803 |
| 11/07/2012 | 8.12p | 8.12p | 7.76p | 8.12p | 10313 |
| 10/07/2012 | 8.12p | 8.29p | 7.66p | 8.12p | 90288 |
| 09/07/2012 | 8.36p | 8.36p | 7.76p | 8.12p | 103134 |
| 06/07/2012 | 8.36p | 8.36p | 8.36p | 8.36p | 10313 |
| 05/07/2012 | 8.36p | 8.39p | 8.00p | 8.36p | 7737 |
| 04/07/2012 | 8.36p | 8.36p | 8.04p | 8.36p | 20627 |
| 03/07/2012 | 8.36p | 8.39p | 8.36p | 8.36p | 25783 |
| 02/07/2012 | 8.36p | 8.44p | 8.04p | 8.36p | 30824 |
| 29/06/2012 | 8.36p | 8.53p | 7.99p | 8.36p | 0 |
| 28/06/2012 | 8.48p | 8.53p | 7.99p | 8.36p | 70246 |
| 27/06/2012 | 8.61p | 8.61p | 8.24p | 8.48p | 5054 |
| 26/06/2012 | 8.61p | 8.63p | 8.24p | 8.61p | 6931 |
| 25/06/2012 | 8.61p | 8.78p | 8.24p | 8.61p | 88690 |
| 22/06/2012 | 8.36p | 8.36p | 8.04p | 8.36p | 1026 |
| 21/06/2012 | 8.48p | 8.48p | 8.27p | 8.36p | 7737 |
| 20/06/2012 | 8.48p | 8.48p | 8.48p | 8.48p | 25783 |
| 19/06/2012 | 8.48p | 8.48p | 8.24p | 8.48p | 5593 |
| 18/06/2012 | 8.73p | 8.73p | 8.25p | 8.48p | 30940 |
| 15/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 29909 |
| 14/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 0 |
| 13/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 55526 |
| 12/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 8948 |
| 11/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 15481 |
| 08/06/2012 | 8.73p | 8.73p | 8.24p | 8.73p | 49258 |
| 07/06/2012 | 8.73p | 8.73p | 8.29p | 8.73p | 7182 |
| 06/06/2012 | 8.97p | 8.97p | 8.48p | 8.73p | 25783 |
| 01/06/2012 | 9.09p | 9.09p | 8.73p | 8.97p | 12376 |
| 31/05/2012 | 9.09p | 9.16p | 8.73p | 9.09p | 18178 |
| 30/05/2012 | 9.09p | 9.09p | 8.28p | 9.09p | 27846 |
| 29/05/2012 | 9.09p | 9.09p | 8.88p | 9.09p | 5157 |
| 28/05/2012 | 9.09p | 9.09p | 8.88p | 9.09p | 23205 |
| 25/05/2012 | 9.33p | 9.38p | 8.75p | 9.09p | 83007 |
| 24/05/2012 | 9.57p | 9.57p | 8.97p | 9.33p | 32522 |
| 23/05/2012 | 9.57p | 9.57p | 9.21p | 9.57p | 10313 |
| 22/05/2012 | 9.57p | 9.79p | 9.57p | 9.57p | 81 |
| 21/05/2012 | 9.57p | 9.79p | 9.21p | 9.57p | 54661 |
| 18/05/2012 | 9.82p | 9.82p | 9.53p | 9.57p | 44432 |
| 17/05/2012 | 9.82p | 9.82p | 9.31p | 9.82p | 26740 |
| 16/05/2012 | 9.70p | 10.18p | 9.45p | 9.82p | 44795 |
| 15/05/2012 | 8.85p | 9.80p | 8.85p | 9.70p | 142268 |
| 14/05/2012 | 8.85p | 9.21p | 8.39p | 8.85p | 81288 |
| 11/05/2012 | 8.61p | 9.20p | 8.61p | 8.85p | 62912 |
| 10/05/2012 | 8.73p | 8.92p | 8.26p | 8.61p | 51667 |
| 09/05/2012 | 9.70p | 9.70p | 8.73p | 8.73p | 124957 |
| 08/05/2012 | 10.42p | 10.42p | 9.45p | 9.70p | 37493 |
| 04/05/2012 | 10.42p | 10.42p | 10.18p | 10.42p | 11136 |
| 03/05/2012 | 10.67p | 10.67p | 10.42p | 10.42p | 61502 |
| 02/05/2012 | 10.79p | 11.04p | 9.70p | 10.67p | 56208 |
| 01/05/2012 | 10.79p | 10.79p | 10.54p | 10.79p | 10062 |
| 30/04/2012 | 10.79p | 11.15p | 10.57p | 10.79p | 3134 |
| 27/04/2012 | 10.79p | 11.15p | 10.57p | 10.79p | 20627 |
| 26/04/2012 | 10.42p | 10.79p | 10.42p | 10.79p | 42500 |
| 25/04/2012 | 10.18p | 10.67p | 10.18p | 10.42p | 49086 |
| 24/04/2012 | 10.18p | 10.42p | 10.18p | 10.18p | 53770 |
| 23/04/2012 | 9.45p | 10.37p | 9.45p | 10.18p | 416475 |
| 20/04/2012 | 9.45p | 9.60p | 9.27p | 9.45p | 73772 |
| 19/04/2012 | 9.45p | 9.45p | 9.27p | 9.45p | 12262 |
| 18/04/2012 | 9.82p | 9.82p | 9.23p | 9.45p | 130616 |
| 17/04/2012 | 9.94p | 9.99p | 9.70p | 9.82p | 15470 |
| 16/04/2012 | 9.94p | 10.18p | 9.70p | 9.94p | 89812 |
| 13/04/2012 | 10.67p | 10.67p | 9.70p | 9.94p | 44066 |
| 12/04/2012 | 10.91p | 10.91p | 10.60p | 10.67p | 119370 |
| 11/04/2012 | 10.91p | 11.15p | 10.67p | 10.91p | 12708 |
| 10/04/2012 | 10.91p | 11.01p | 10.67p | 10.91p | 24675 |
| 05/04/2012 | 10.91p | 11.03p | 10.71p | 10.91p | 101698 |
| 04/04/2012 | 10.91p | 11.09p | 10.76p | 10.91p | 25564 |
| 03/04/2012 | 10.91p | 10.91p | 10.86p | 10.91p | 76319 |
| 02/04/2012 | 10.91p | 11.09p | 10.72p | 10.91p | 33303 |
| 30/03/2012 | 10.91p | 11.27p | 10.90p | 10.91p | 0 |
| 29/03/2012 | 11.15p | 11.27p | 10.90p | 10.91p | 641545 |
| 28/03/2012 | 11.39p | 11.39p | 10.84p | 11.15p | 85411 |
| 27/03/2012 | 11.39p | 11.39p | 11.25p | 11.39p | 105197 |
*Close Price adjusted for both dividends and splits