Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/02/2010 0.56p 0.57p 0.50p 0.56p 767109
22/02/2010 0.56p 0.56p 0.50p 0.56p 791644
19/02/2010 0.57p 0.58p 0.50p 0.56p 503208
18/02/2010 0.57p 0.57p 0.50p 0.57p 1000000
17/02/2010 0.56p 0.62p 0.56p 0.57p 822315
16/02/2010 0.56p 0.56p 0.55p 0.56p 1500000
15/02/2010 0.59p 0.59p 0.54p 0.56p 480710
12/02/2010 0.59p 0.59p 0.59p 0.59p 75000
11/02/2010 0.58p 0.59p 0.55p 0.59p 282019
10/02/2010 0.58p 0.58p 0.58p 0.58p 15000
09/02/2010 0.58p 0.58p 0.55p 0.58p 842832
08/02/2010 0.58p 0.58p 0.56p 0.58p 575000
05/02/2010 0.60p 0.60p 0.55p 0.57p 583117
04/02/2010 0.60p 0.60p 0.57p 0.60p 3937206
03/02/2010 0.60p 0.60p 0.56p 0.60p 1012703
02/02/2010 0.60p 0.60p 0.56p 0.60p 230000
01/02/2010 0.62p 0.62p 0.56p 0.60p 797441
29/01/2010 0.62p 0.62p 0.56p 0.62p 2894515
28/01/2010 0.62p 0.62p 0.56p 0.62p 1009291
27/01/2010 0.62p 0.62p 0.56p 0.62p 1839908
26/01/2010 0.63p 0.63p 0.56p 0.63p 448874
25/01/2010 0.59p 0.65p 0.55p 0.63p 1800303
22/01/2010 0.61p 0.61p 0.56p 0.59p 2607009
21/01/2010 0.63p 0.63p 0.60p 0.61p 700707
20/01/2010 0.60p 0.63p 0.59p 0.63p 5073621
19/01/2010 0.61p 0.61p 0.58p 0.60p 1949025
18/01/2010 0.64p 0.65p 0.53p 0.61p 9558586
15/01/2010 0.62p 0.65p 0.59p 0.64p 12906130
14/01/2010 0.71p 0.71p 0.56p 0.62p 15637315
13/01/2010 0.57p 0.72p 0.55p 0.71p 24482418
12/01/2010 0.56p 0.57p 0.53p 0.57p 1120851
11/01/2010 0.56p 0.60p 0.53p 0.57p 1605985
08/01/2010 0.56p 0.56p 0.50p 0.56p 1140788
07/01/2010 0.56p 0.56p 0.45p 0.56p 1008936
06/01/2010 0.57p 0.57p 0.52p 0.56p 1210937
05/01/2010 0.53p 0.56p 0.52p 0.56p 140615
04/01/2010 0.53p 0.53p 0.52p 0.53p 582084
31/12/2009 0.53p 0.53p 0.45p 0.53p 200000
30/12/2009 0.53p 0.53p 0.45p 0.53p 593190
29/12/2009 0.55p 0.55p 0.49p 0.53p 439048
24/12/2009 0.55p 0.55p 0.55p 0.55p 0
23/12/2009 0.55p 0.55p 0.50p 0.55p 292426
22/12/2009 0.56p 0.56p 0.40p 0.55p 616512
21/12/2009 0.54p 0.56p 0.52p 0.56p 624817
18/12/2009 0.54p 0.54p 0.51p 0.54p 188888
17/12/2009 0.51p 0.54p 0.50p 0.54p 5802913
16/12/2009 0.53p 0.53p 0.45p 0.48p 11742194
15/12/2009 0.53p 0.53p 0.50p 0.53p 329083
14/12/2009 0.53p 0.53p 0.50p 0.53p 240000
11/12/2009 0.54p 0.56p 0.45p 0.53p 1624885
10/12/2009 0.57p 0.57p 0.53p 0.54p 1451337
09/12/2009 0.59p 0.59p 0.50p 0.57p 996416
08/12/2009 0.60p 0.60p 0.55p 0.59p 1461323
07/12/2009 0.61p 0.61p 0.57p 0.60p 224921
04/12/2009 0.53p 0.61p 0.53p 0.61p 1509329
03/12/2009 0.60p 0.60p 0.52p 0.53p 3897330
02/12/2009 0.66p 0.72p 0.57p 0.60p 6486768
01/12/2009 0.50p 0.64p 0.50p 0.64p 12329274
30/11/2009 0.50p 0.50p 0.45p 0.50p 4233303
27/11/2009 0.50p 0.50p 0.45p 0.50p 1177000
26/11/2009 0.50p 0.50p 0.45p 0.50p 120583
25/11/2009 0.50p 0.50p 0.45p 0.50p 1834961
24/11/2009 0.50p 0.50p 0.45p 0.50p 550000
23/11/2009 0.48p 0.50p 0.45p 0.50p 1648709
20/11/2009 0.50p 0.50p 0.41p 0.48p 998507
19/11/2009 0.50p 0.50p 0.45p 0.50p 524369
18/11/2009 0.50p 0.51p 0.50p 0.50p 60000
17/11/2009 0.50p 0.50p 0.50p 0.50p 0
16/11/2009 0.53p 0.53p 0.46p 0.48p 2212434
13/11/2009 0.53p 0.53p 0.50p 0.53p 350174
12/11/2009 0.53p 0.53p 0.50p 0.53p 120000
11/11/2009 0.53p 0.53p 0.50p 0.53p 200000
10/11/2009 0.53p 0.53p 0.45p 0.53p 2505028
09/11/2009 0.53p 0.53p 0.53p 0.53p 0
06/11/2009 0.55p 0.53p 0.45p 0.53p 347414
05/11/2009 0.55p 0.55p 0.45p 0.55p 900000
04/11/2009 0.55p 0.56p 0.53p 0.55p 180000
03/11/2009 0.55p 0.57p 0.52p 0.55p 621712
02/11/2009 0.58p 0.55p 0.53p 0.58p 300000
30/10/2009 0.50p 0.60p 0.51p 0.58p 4094082
29/10/2009 0.60p 0.59p 0.46p 0.50p 2438681
28/10/2009 0.63p 0.65p 0.55p 0.60p 2378500
27/10/2009 0.65p 0.65p 0.58p 0.63p 8317526
26/10/2009 0.70p 0.72p 0.60p 0.65p 7608124
23/10/2009 0.80p 0.75p 0.65p 0.70p 5040726
22/10/2009 0.83p 0.80p 0.75p 0.80p 5279419
21/10/2009 0.78p 1.05p 0.63p 0.83p 58802756
20/10/2009 0.68p 0.78p 0.63p 0.78p 15251837
19/10/2009 0.63p 0.69p 0.63p 0.68p 5932960
16/10/2009 0.58p 0.65p 0.51p 0.58p 118931
15/10/2009 0.58p 0.65p 0.58p 0.58p 146771
14/10/2009 0.45p 0.63p 0.48p 0.58p 858662
13/10/2009 0.63p 0.60p 0.60p 0.60p 40000
12/10/2009 0.68p 0.68p 0.63p 0.63p 0
09/10/2009 0.68p 0.68p 0.62p 0.68p 258482
08/10/2009 0.68p 0.68p 0.62p 0.68p 153000
07/10/2009 0.68p 0.68p 0.62p 0.68p 26982
06/10/2009 0.65p 0.68p 0.62p 0.68p 30192
05/10/2009 0.65p 0.65p 0.63p 0.65p 37600
02/10/2009 0.65p 0.65p 0.65p 0.65p 0
01/10/2009 0.70p 0.65p 0.55p 0.65p 81673
30/09/2009 0.70p 0.50p 0.50p 0.70p 400000
29/09/2009 0.73p 0.70p 0.55p 0.70p 327642
28/09/2009 0.73p 0.73p 0.73p 0.73p 0
25/09/2009 0.73p 0.73p 0.70p 0.73p 222200
24/09/2009 0.73p 0.73p 0.70p 0.73p 40946
23/09/2009 0.73p 0.73p 0.73p 0.73p 0
22/09/2009 0.73p 0.73p 0.70p 0.73p 8536
21/09/2009 0.70p 0.73p 0.70p 0.73p 0
18/09/2009 0.78p 0.70p 0.60p 0.70p 100000
17/09/2009 0.80p 0.83p 0.65p 0.78p 410068
16/09/2009 0.48p 0.90p 0.55p 0.80p 2389370
15/09/2009 0.48p 0.48p 0.48p 0.48p 0
14/09/2009 0.48p 0.54p 0.40p 0.48p 178700
11/09/2009 0.53p 0.52p 0.45p 0.48p 719314
10/09/2009 0.63p 0.63p 0.53p 0.53p 159149
09/09/2009 0.55p 0.71p 0.55p 0.63p 5035629
08/09/2009 0.45p 0.55p 0.41p 0.50p 1675112
07/09/2009 0.43p 0.48p 0.43p 0.43p 166666
04/09/2009 0.45p 0.43p 0.43p 0.43p 189699
03/09/2009 0.40p 0.50p 0.42p 0.45p 1944090
02/09/2009 0.45p 0.40p 0.31p 0.40p 800000
01/09/2009 0.45p 0.45p 0.35p 0.45p 100000
28/08/2009 0.43p 0.44p 0.43p 0.45p 136187
27/08/2009 0.43p 0.46p 0.43p 0.43p 115230
26/08/2009 0.48p 0.44p 0.36p 0.43p 411680
25/08/2009 0.48p 0.48p 0.43p 0.48p 23000
24/08/2009 0.45p 0.49p 0.43p 0.48p 237440
21/08/2009 0.45p 0.45p 0.45p 0.45p 0
20/08/2009 0.45p 0.50p 0.45p 0.45p 12000
19/08/2009 0.45p 0.48p 0.45p 0.45p 150000
18/08/2009 0.48p 0.45p 0.36p 0.45p 200000
17/08/2009 0.48p 0.48p 0.48p 0.48p 352120
14/08/2009 0.48p 0.48p 0.48p 0.48p 676796
13/08/2009 0.50p 0.50p 0.48p 0.48p 153968
12/08/2009 0.38p 0.63p 0.38p 0.50p 3799787
11/08/2009 0.33p 0.38p 0.33p 0.38p 54939
10/08/2009 0.33p 0.33p 0.33p 0.33p 0
07/08/2009 0.33p 0.33p 0.33p 0.33p 0
06/08/2009 0.35p 0.35p 0.33p 0.33p 467027
05/08/2009 0.35p 0.35p 0.35p 0.35p 0
04/08/2009 0.35p 0.35p 0.35p 0.35p 0
03/08/2009 0.35p 0.35p 0.35p 0.35p 1988
31/07/2009 0.33p 0.35p 0.33p 0.35p 350000
30/07/2009 0.33p 0.33p 0.33p 0.33p 0
29/07/2009 0.33p 0.33p 0.33p 0.33p 0
28/07/2009 0.38p 0.38p 0.33p 0.33p 417863
27/07/2009 0.38p 0.38p 0.38p 0.38p 0
24/07/2009 0.38p 0.38p 0.38p 0.38p 0
23/07/2009 0.38p 0.43p 0.38p 0.38p 2415473
22/07/2009 0.38p 0.38p 0.38p 0.38p 0
21/07/2009 0.38p 0.38p 0.38p 0.38p 88534
20/07/2009 0.38p 0.38p 0.38p 0.38p 0
17/07/2009 0.38p 0.38p 0.38p 0.38p 75000
16/07/2009 0.38p 0.38p 0.38p 0.38p 0
15/07/2009 0.38p 0.38p 0.38p 0.38p 79875
14/07/2009 0.38p 0.38p 0.38p 0.38p 0
13/07/2009 0.38p 0.38p 0.38p 0.38p 0
10/07/2009 0.38p 0.38p 0.38p 0.38p 0
09/07/2009 0.38p 0.38p 0.38p 0.38p 0
08/07/2009 0.48p 0.48p 0.38p 0.38p 200000
07/07/2009 0.48p 0.48p 0.48p 0.48p 0
06/07/2009 0.48p 0.48p 0.48p 0.48p 0
03/07/2009 0.48p 0.48p 0.48p 0.48p 0
02/07/2009 0.50p 0.50p 0.48p 0.48p 75000
01/07/2009 0.50p 0.50p 0.50p 0.50p 0
30/06/2009 0.50p 0.50p 0.50p 0.50p 112964
29/06/2009 0.48p 0.50p 0.48p 0.50p 140226
26/06/2009 0.33p 0.47p 0.32p 0.48p 1332042
25/06/2009 0.33p 0.33p 0.33p 0.33p 25032
24/06/2009 0.35p 0.35p 0.28p 0.33p 325000
23/06/2009 0.38p 0.38p 0.35p 0.35p 510660
22/06/2009 0.38p 0.38p 0.38p 0.38p 0
19/06/2009 0.38p 0.38p 0.38p 0.38p 34650
18/06/2009 0.43p 0.43p 0.38p 0.38p 350831
17/06/2009 0.43p 0.43p 0.43p 0.43p 40000
16/06/2009 0.45p 0.45p 0.43p 0.43p 72903
15/06/2009 0.45p 0.45p 0.45p 0.45p 0
12/06/2009 0.45p 0.45p 0.45p 0.45p 0
11/06/2009 0.45p 0.45p 0.45p 0.45p 0
10/06/2009 0.45p 0.45p 0.45p 0.45p 0
09/06/2009 0.45p 0.45p 0.45p 0.45p 0
08/06/2009 0.45p 0.45p 0.45p 0.45p 0
05/06/2009 0.45p 0.45p 0.45p 0.45p 23835
04/06/2009 0.45p 0.45p 0.45p 0.45p 0
03/06/2009 0.45p 0.45p 0.45p 0.45p 16040
02/06/2009 0.45p 0.45p 0.45p 0.45p 514697
01/06/2009 0.45p 0.45p 0.45p 0.45p 134650
29/05/2009 0.45p 0.45p 0.45p 0.45p 250000
28/05/2009 0.48p 0.48p 0.45p 0.45p 295800
27/05/2009 0.48p 0.48p 0.48p 0.48p 0
26/05/2009 0.50p 0.50p 0.48p 0.48p 0
22/05/2009 0.50p 0.50p 0.50p 0.50p 50000
21/05/2009 0.50p 0.50p 0.50p 0.50p 69823
20/05/2009 0.53p 0.53p 0.50p 0.50p 166666
19/05/2009 0.53p 0.53p 0.53p 0.53p 86793
18/05/2009 0.58p 0.60p 0.53p 0.53p 418175
15/05/2009 0.55p 0.58p 0.55p 0.58p 186793
14/05/2009 0.55p 0.55p 0.55p 0.55p 83252
13/05/2009 0.55p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits