Herencia Resources (HER) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Herencia Resources

Date Open High Low Close* Volume
23/08/2019 0.01p 0.01p 0.01p 0.01p 0
22/08/2019 0.01p 0.01p 0.01p 0.01p 0
21/08/2019 0.01p 0.01p 0.01p 0.01p 0
20/08/2019 0.01p 0.01p 0.01p 0.01p 0
19/08/2019 0.01p 0.01p 0.01p 0.01p 0
16/08/2019 0.01p 0.01p 0.01p 0.01p 0
15/08/2019 0.01p 0.01p 0.01p 0.01p 0
14/08/2019 0.01p 0.01p 0.01p 0.01p 0
13/08/2019 0.01p 0.01p 0.01p 0.01p 0
12/08/2019 0.01p 0.01p 0.01p 0.01p 0
09/08/2019 0.01p 0.01p 0.01p 0.01p 0
08/08/2019 0.01p 0.01p 0.01p 0.01p 0
07/08/2019 0.01p 0.01p 0.01p 0.01p 0
06/08/2019 0.01p 0.01p 0.01p 0.01p 0
05/08/2019 0.01p 0.01p 0.01p 0.01p 0
02/08/2019 0.01p 0.01p 0.01p 0.01p 0
01/08/2019 0.01p 0.01p 0.01p 0.01p 0
31/07/2019 0.01p 0.01p 0.01p 0.01p 0
30/07/2019 0.01p 0.01p 0.01p 0.01p 0
29/07/2019 0.01p 0.01p 0.01p 0.01p 0
26/07/2019 0.01p 0.01p 0.01p 0.01p 0
25/07/2019 0.01p 0.01p 0.01p 0.01p 0
24/07/2019 0.01p 0.01p 0.01p 0.01p 0
23/07/2019 0.01p 0.01p 0.01p 0.01p 0
22/07/2019 0.01p 0.01p 0.01p 0.01p 0
19/07/2019 0.01p 0.01p 0.01p 0.01p 0
18/07/2019 0.01p 0.01p 0.01p 0.01p 0
17/07/2019 0.01p 0.01p 0.01p 0.01p 0
16/07/2019 0.01p 0.01p 0.01p 0.01p 0
15/07/2019 0.01p 0.01p 0.01p 0.01p 0
12/07/2019 0.01p 0.01p 0.01p 0.01p 0
11/07/2019 0.01p 0.01p 0.01p 0.01p 0
10/07/2019 0.01p 0.01p 0.01p 0.01p 0
09/07/2019 0.01p 0.01p 0.01p 0.01p 0
08/07/2019 0.01p 0.01p 0.01p 0.01p 0
05/07/2019 0.01p 0.01p 0.01p 0.01p 0
04/07/2019 0.01p 0.01p 0.01p 0.01p 0
03/07/2019 0.01p 0.01p 0.01p 0.01p 0
02/07/2019 0.01p 0.01p 0.01p 0.01p 0
01/07/2019 0.01p 0.01p 0.01p 0.01p 0
28/06/2019 0.01p 0.01p 0.01p 0.01p 0
27/06/2019 0.01p 0.01p 0.01p 0.01p 0
26/06/2019 0.01p 0.01p 0.01p 0.01p 0
25/06/2019 0.01p 0.01p 0.01p 0.01p 0
24/06/2019 0.01p 0.01p 0.01p 0.01p 0
21/06/2019 0.01p 0.01p 0.01p 0.01p 0
20/06/2019 0.01p 0.01p 0.01p 0.01p 0
19/06/2019 0.01p 0.01p 0.01p 0.01p 0
18/06/2019 0.01p 0.01p 0.01p 0.01p 0
17/06/2019 0.01p 0.01p 0.01p 0.01p 0
14/06/2019 0.01p 0.01p 0.01p 0.01p 0
13/06/2019 0.01p 0.01p 0.01p 0.01p 0
12/06/2019 0.01p 0.01p 0.01p 0.01p 0
11/06/2019 0.01p 0.01p 0.01p 0.01p 0
10/06/2019 0.01p 0.01p 0.01p 0.01p 0
07/06/2019 0.01p 0.01p 0.01p 0.01p 0
05/06/2019 0.01p 0.01p 0.01p 0.01p 0
04/06/2019 0.01p 0.01p 0.01p 0.01p 0
03/06/2019 0.01p 0.01p 0.01p 0.01p 0
31/05/2019 0.01p 0.01p 0.01p 0.01p 0
30/05/2019 0.01p 0.01p 0.01p 0.01p 0
29/05/2019 0.01p 0.01p 0.01p 0.01p 0
28/05/2019 0.01p 0.01p 0.01p 0.01p 0
22/05/2019 0.01p 0.01p 0.01p 0.01p 0
21/05/2019 0.01p 0.01p 0.01p 0.01p 0
20/05/2019 0.01p 0.01p 0.01p 0.01p 0
17/05/2019 0.01p 0.01p 0.01p 0.01p 0
16/05/2019 0.01p 0.01p 0.01p 0.01p 0
15/05/2019 0.01p 0.01p 0.01p 0.01p 0
14/05/2019 0.01p 0.01p 0.01p 0.01p 0
13/05/2019 0.01p 0.01p 0.01p 0.01p 0
10/05/2019 0.01p 0.01p 0.01p 0.01p 0
09/05/2019 0.01p 0.01p 0.01p 0.01p 0
08/05/2019 0.01p 0.01p 0.01p 0.01p 0
07/05/2019 0.01p 0.01p 0.01p 0.01p 0
03/05/2019 0.01p 0.01p 0.01p 0.01p 0
02/05/2019 0.01p 0.01p 0.01p 0.01p 0
01/05/2019 0.01p 0.01p 0.01p 0.01p 0
30/04/2019 0.01p 0.01p 0.01p 0.01p 0
29/04/2019 0.01p 0.01p 0.01p 0.01p 0
26/04/2019 0.01p 0.01p 0.01p 0.01p 0
25/04/2019 0.01p 0.01p 0.01p 0.01p 0
24/04/2019 0.01p 0.01p 0.01p 0.01p 0
23/04/2019 0.01p 0.01p 0.01p 0.01p 0
18/04/2019 0.01p 0.01p 0.01p 0.01p 0
17/04/2019 0.01p 0.01p 0.01p 0.01p 0
16/04/2019 0.01p 0.01p 0.01p 0.01p 0
15/04/2019 0.01p 0.01p 0.01p 0.01p 0
12/04/2019 0.01p 0.01p 0.01p 0.01p 0
11/04/2019 0.01p 0.01p 0.01p 0.01p 0
10/04/2019 0.01p 0.01p 0.01p 0.01p 0
09/04/2019 0.01p 0.01p 0.01p 0.01p 0
08/04/2019 0.01p 0.01p 0.01p 0.01p 0
05/04/2019 0.01p 0.01p 0.01p 0.01p 0
04/04/2019 0.01p 0.01p 0.01p 0.01p 0
03/04/2019 0.01p 0.01p 0.01p 0.01p 0
02/04/2019 0.01p 0.01p 0.01p 0.01p 0
01/04/2019 0.01p 0.01p 0.01p 0.01p 0
29/03/2019 0.01p 0.01p 0.01p 0.01p 0
28/03/2019 0.01p 0.01p 0.01p 0.01p 0
27/03/2019 0.01p 0.01p 0.01p 0.01p 0
26/03/2019 0.01p 0.01p 0.01p 0.01p 0
25/03/2019 0.01p 0.01p 0.01p 0.01p 0
22/03/2019 0.01p 0.01p 0.01p 0.01p 0
21/03/2019 0.01p 0.01p 0.01p 0.01p 0
20/03/2019 0.01p 0.01p 0.01p 0.01p 0
19/03/2019 0.01p 0.01p 0.01p 0.01p 0
18/03/2019 0.01p 0.01p 0.01p 0.01p 0
15/03/2019 0.01p 0.01p 0.01p 0.01p 0
14/03/2019 0.01p 0.01p 0.01p 0.01p 0
13/03/2019 0.01p 0.01p 0.01p 0.01p 0
12/03/2019 0.01p 0.01p 0.01p 0.01p 0
11/03/2019 0.01p 0.01p 0.01p 0.01p 0
08/03/2019 0.01p 0.01p 0.01p 0.01p 0
07/03/2019 0.01p 0.01p 0.01p 0.01p 0
06/03/2019 0.01p 0.01p 0.01p 0.01p 0
05/03/2019 0.01p 0.01p 0.01p 0.01p 0
04/03/2019 0.01p 0.01p 0.01p 0.01p 0
01/03/2019 0.01p 0.01p 0.01p 0.01p 0
28/02/2019 0.01p 0.01p 0.01p 0.01p 0
27/02/2019 0.01p 0.01p 0.01p 0.01p 0
26/02/2019 0.01p 0.01p 0.01p 0.01p 0
25/02/2019 0.01p 0.02p 0.01p 0.01p 12883057
22/02/2019 0.01p 0.02p 0.01p 0.01p 18741136
21/02/2019 0.01p 0.02p 0.01p 0.01p 11566843
20/02/2019 0.01p 0.02p 0.01p 0.01p 9129430
19/02/2019 0.02p 0.02p 0.01p 0.01p 66090528
18/02/2019 0.02p 0.02p 0.02p 0.02p 53974224
15/02/2019 0.02p 0.02p 0.02p 0.02p 80000
14/02/2019 0.02p 0.02p 0.02p 0.02p 5286145
13/02/2019 0.02p 0.02p 0.02p 0.02p 180977
12/02/2019 0.02p 0.02p 0.02p 0.02p 775757
11/02/2019 0.02p 0.02p 0.02p 0.02p 2200899
08/02/2019 0.02p 0.02p 0.02p 0.02p 582432
07/02/2019 0.02p 0.02p 0.02p 0.02p 7096389
06/02/2019 0.02p 0.02p 0.02p 0.02p 1650000
05/02/2019 0.02p 0.02p 0.02p 0.02p 9469395
04/02/2019 0.03p 0.03p 0.02p 0.02p 8315964
01/02/2019 0.03p 0.03p 0.02p 0.03p 204350
31/01/2019 0.03p 0.03p 0.02p 0.03p 1250000
30/01/2019 0.03p 0.03p 0.02p 0.03p 2105019
29/01/2019 0.03p 0.03p 0.02p 0.03p 1965176
28/01/2019 0.03p 0.03p 0.02p 0.03p 3638250
25/01/2019 0.03p 0.03p 0.02p 0.03p 97030
24/01/2019 0.03p 0.03p 0.02p 0.03p 2085625
23/01/2019 0.03p 0.03p 0.02p 0.03p 4015764
22/01/2019 0.03p 0.03p 0.02p 0.03p 300000
21/01/2019 0.03p 0.03p 0.03p 0.03p 0
18/01/2019 0.03p 0.03p 0.02p 0.03p 150000
17/01/2019 0.03p 0.03p 0.02p 0.03p 100000
16/01/2019 0.03p 0.03p 0.02p 0.03p 6590169
15/01/2019 0.03p 0.03p 0.02p 0.03p 4020002
14/01/2019 0.03p 0.03p 0.02p 0.03p 1000000
11/01/2019 0.03p 0.03p 0.02p 0.03p 527000
10/01/2019 0.03p 0.03p 0.02p 0.03p 4193495
09/01/2019 0.03p 0.03p 0.02p 0.03p 2290043
08/01/2019 0.03p 0.03p 0.02p 0.03p 1304347
07/01/2019 0.03p 0.03p 0.02p 0.03p 3080851
04/01/2019 0.03p 0.03p 0.03p 0.03p 0
03/01/2019 0.03p 0.03p 0.03p 0.03p 0
02/01/2019 0.03p 0.03p 0.02p 0.03p 2133186
01/01/2019 0.03p 0.03p 0.02p 0.03p 1099500
31/12/2018 0.03p 0.03p 0.02p 0.03p 1099500
28/12/2018 0.03p 0.03p 0.02p 0.03p 19029106
27/12/2018 0.03p 0.03p 0.03p 0.03p 93664
26/12/2018 0.03p 0.03p 0.03p 0.03p 127760
25/12/2018 0.03p 0.03p 0.03p 0.03p 127760
24/12/2018 0.03p 0.03p 0.02p 0.03p 127760
21/12/2018 0.03p 0.03p 0.03p 0.03p 676315
20/12/2018 0.03p 0.03p 0.03p 0.03p 1500000
19/12/2018 0.03p 0.03p 0.03p 0.03p 4415998
18/12/2018 0.03p 0.03p 0.03p 0.03p 1674978
17/12/2018 0.03p 0.03p 0.03p 0.03p 777809
14/12/2018 0.03p 0.03p 0.03p 0.03p 4580000
13/12/2018 0.03p 0.03p 0.03p 0.03p 13381754
12/12/2018 0.03p 0.03p 0.03p 0.03p 1927488
11/12/2018 0.03p 0.03p 0.03p 0.03p 970978
10/12/2018 0.03p 0.03p 0.03p 0.03p 161349
07/12/2018 0.03p 0.03p 0.03p 0.03p 5829905
06/12/2018 0.03p 0.03p 0.03p 0.03p 505409
05/12/2018 0.03p 0.03p 0.03p 0.03p 2954733
04/12/2018 0.03p 0.03p 0.03p 0.03p 36868976
03/12/2018 0.02p 0.03p 0.02p 0.03p 24657800
30/11/2018 0.02p 0.03p 0.02p 0.02p 7485303
29/11/2018 0.02p 0.03p 0.02p 0.02p 16264530
28/11/2018 0.03p 0.03p 0.02p 0.02p 27084720
27/11/2018 0.03p 0.03p 0.02p 0.03p 17215542
26/11/2018 0.03p 0.03p 0.03p 0.03p 2129772
23/11/2018 0.03p 0.03p 0.03p 0.03p 2288118
22/11/2018 0.03p 0.03p 0.03p 0.03p 1290444
21/11/2018 0.03p 0.03p 0.03p 0.03p 6458027
20/11/2018 0.03p 0.03p 0.03p 0.03p 2156727
19/11/2018 0.03p 0.03p 0.03p 0.03p 3023447
16/11/2018 0.03p 0.03p 0.03p 0.03p 707072
15/11/2018 0.03p 0.03p 0.03p 0.03p 721813
14/11/2018 0.03p 0.03p 0.03p 0.03p 3230699
13/11/2018 0.03p 0.03p 0.03p 0.03p 276521
12/11/2018 0.03p 0.03p 0.03p 0.03p 17200524
09/11/2018 0.03p 0.03p 0.03p 0.03p 4560262
08/11/2018 0.03p 0.03p 0.03p 0.03p 5059624

*Close Price adjusted for both dividends and splits