Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/05/2009 0.55p 0.55p 0.55p 0.55p 44693
11/05/2009 0.55p 0.55p 0.55p 0.55p 15831
08/05/2009 0.55p 0.55p 0.55p 0.55p 21259
07/05/2009 0.55p 0.55p 0.55p 0.55p 405534
06/05/2009 0.53p 0.55p 0.53p 0.55p 1935051
05/05/2009 0.43p 0.55p 0.43p 0.53p 1225129
01/05/2009 0.43p 0.43p 0.43p 0.43p 850000
30/04/2009 0.43p 0.43p 0.43p 0.43p 795037
29/04/2009 0.43p 0.43p 0.43p 0.43p 780708
28/04/2009 0.53p 0.53p 0.43p 0.43p 683962
27/04/2009 0.50p 0.53p 0.50p 0.53p 422199
24/04/2009 0.50p 0.50p 0.50p 0.50p 417004
23/04/2009 0.50p 0.50p 0.50p 0.50p 148067
22/04/2009 0.50p 0.50p 0.50p 0.50p 0
21/04/2009 0.50p 0.50p 0.50p 0.50p 0
20/04/2009 0.50p 0.50p 0.50p 0.50p 341648
17/04/2009 0.48p 0.50p 0.48p 0.50p 608252
16/04/2009 0.38p 0.48p 0.38p 0.48p 796293
15/04/2009 0.35p 0.38p 0.35p 0.38p 613693
14/04/2009 0.35p 0.35p 0.35p 0.35p 0
09/04/2009 0.35p 0.35p 0.35p 0.35p 0
08/04/2009 0.35p 0.35p 0.35p 0.35p 0
07/04/2009 0.35p 0.35p 0.35p 0.35p 29697
06/04/2009 0.35p 0.35p 0.35p 0.35p 26247
03/04/2009 0.35p 0.35p 0.33p 0.35p 1079883
02/04/2009 0.35p 0.35p 0.35p 0.35p 0
01/04/2009 0.35p 0.35p 0.35p 0.35p 0
31/03/2009 0.35p 0.35p 0.35p 0.35p 0
30/03/2009 0.35p 0.35p 0.35p 0.35p 0
27/03/2009 0.35p 0.35p 0.35p 0.35p 29697
26/03/2009 0.35p 0.35p 0.35p 0.35p 0
25/03/2009 0.35p 0.35p 0.35p 0.35p 146280
24/03/2009 0.38p 0.38p 0.35p 0.35p 475000
23/03/2009 0.38p 0.38p 0.38p 0.38p 927731
20/03/2009 0.38p 0.38p 0.38p 0.38p 126500
19/03/2009 0.35p 0.38p 0.35p 0.38p 0
18/03/2009 0.35p 0.35p 0.35p 0.35p 0
17/03/2009 0.35p 0.35p 0.35p 0.35p 0
16/03/2009 0.30p 0.35p 0.30p 0.35p 200299
13/03/2009 0.30p 0.30p 0.30p 0.30p 83114
12/03/2009 0.30p 0.30p 0.30p 0.30p 0
11/03/2009 0.30p 0.30p 0.30p 0.30p 0
10/03/2009 0.30p 0.30p 0.30p 0.30p 0
09/03/2009 0.30p 0.30p 0.30p 0.30p 0
06/03/2009 0.35p 0.35p 0.25p 0.30p 376125
05/03/2009 0.35p 0.35p 0.35p 0.35p 0
04/03/2009 0.35p 0.35p 0.30p 0.35p 0
03/03/2009 0.38p 0.38p 0.35p 0.35p 500000
02/03/2009 0.38p 0.38p 0.38p 0.38p 0
27/02/2009 0.38p 0.38p 0.38p 0.38p 0
26/02/2009 0.38p 0.38p 0.38p 0.38p 0
25/02/2009 0.38p 0.38p 0.38p 0.38p 0
24/02/2009 0.38p 0.38p 0.38p 0.38p 0
23/02/2009 0.38p 0.38p 0.38p 0.38p 0
20/02/2009 0.38p 0.38p 0.38p 0.38p 50720
19/02/2009 0.38p 0.38p 0.38p 0.38p 426
18/02/2009 0.38p 0.38p 0.38p 0.38p 0
17/02/2009 0.38p 0.38p 0.38p 0.38p 0
16/02/2009 0.40p 0.40p 0.38p 0.38p 73000
13/02/2009 0.40p 0.40p 0.40p 0.40p 0
12/02/2009 0.40p 0.40p 0.40p 0.40p 130981
11/02/2009 0.40p 0.40p 0.40p 0.40p 0
10/02/2009 0.40p 0.40p 0.40p 0.40p 0
09/02/2009 0.40p 0.40p 0.40p 0.40p 150981
06/02/2009 0.40p 0.40p 0.40p 0.40p 0
05/02/2009 0.40p 0.40p 0.40p 0.40p 99637
04/02/2009 0.40p 0.40p 0.40p 0.40p 0
03/02/2009 0.40p 0.40p 0.40p 0.40p 0
02/02/2009 0.40p 0.40p 0.40p 0.40p 0
30/01/2009 0.40p 0.40p 0.40p 0.40p 148440
29/01/2009 0.40p 0.40p 0.40p 0.40p 0
28/01/2009 0.35p 0.40p 0.35p 0.40p 262759
27/01/2009 0.35p 0.35p 0.35p 0.35p 0
26/01/2009 0.35p 0.35p 0.35p 0.35p 1010000
23/01/2009 0.35p 0.35p 0.35p 0.35p 0
22/01/2009 0.35p 0.35p 0.35p 0.35p 0
21/01/2009 0.35p 0.35p 0.35p 0.35p 0
20/01/2009 0.40p 0.40p 0.35p 0.35p 55023
19/01/2009 0.40p 0.40p 0.40p 0.40p 22962
16/01/2009 0.40p 0.40p 0.40p 0.40p 100000
15/01/2009 0.40p 0.40p 0.40p 0.40p 0
14/01/2009 0.40p 0.40p 0.40p 0.40p 0
13/01/2009 0.40p 0.40p 0.40p 0.40p 22465
12/01/2009 0.40p 0.40p 0.40p 0.40p 0
09/01/2009 0.40p 0.40p 0.40p 0.40p 0
08/01/2009 0.40p 0.40p 0.40p 0.40p 0
07/01/2009 0.40p 0.40p 0.40p 0.40p 0
06/01/2009 0.40p 0.40p 0.40p 0.40p 0
05/01/2009 0.40p 0.40p 0.40p 0.40p 0
02/01/2009 0.40p 0.40p 0.40p 0.40p 22962
31/12/2008 0.40p 0.40p 0.40p 0.40p 0
30/12/2008 0.40p 0.40p 0.40p 0.40p 0
29/12/2008 0.38p 0.40p 0.38p 0.40p 0
24/12/2008 0.38p 0.38p 0.38p 0.38p 0
23/12/2008 0.38p 0.38p 0.38p 0.38p 0
22/12/2008 0.38p 0.38p 0.38p 0.38p 1000000
19/12/2008 0.38p 0.38p 0.38p 0.38p 0
18/12/2008 0.38p 0.38p 0.38p 0.38p 0
17/12/2008 0.38p 0.38p 0.38p 0.38p 10000
16/12/2008 0.38p 0.38p 0.38p 0.38p 0
15/12/2008 0.38p 0.38p 0.38p 0.38p 35731
12/12/2008 0.38p 0.38p 0.38p 0.38p 0
11/12/2008 0.38p 0.38p 0.37p 0.38p 0
10/12/2008 0.38p 0.38p 0.37p 0.38p 0
09/12/2008 0.38p 0.38p 0.30p 0.38p 0
08/12/2008 0.35p 0.38p 0.35p 0.38p 262708
05/12/2008 0.35p 0.35p 0.35p 0.35p 0
04/12/2008 0.35p 0.35p 0.35p 0.35p 0
03/12/2008 0.35p 0.35p 0.35p 0.35p 0
02/12/2008 0.35p 0.35p 0.35p 0.35p 40000
01/12/2008 0.35p 0.35p 0.35p 0.35p 0
28/11/2008 0.35p 0.35p 0.35p 0.35p 0
27/11/2008 0.35p 0.35p 0.35p 0.35p 0
26/11/2008 0.35p 0.35p 0.35p 0.35p 0
25/11/2008 0.35p 0.35p 0.35p 0.35p 0
24/11/2008 0.35p 0.35p 0.35p 0.35p 215000
21/11/2008 0.40p 0.40p 0.35p 0.35p 0
20/11/2008 0.48p 0.48p 0.40p 0.40p 175000
19/11/2008 0.48p 0.48p 0.48p 0.48p 0
18/11/2008 0.43p 0.48p 0.43p 0.48p 375000
17/11/2008 0.40p 0.43p 0.40p 0.43p 400000
14/11/2008 0.38p 0.40p 0.38p 0.40p 0
13/11/2008 0.43p 0.43p 0.40p 0.40p 40000
12/11/2008 0.43p 0.43p 0.43p 0.43p 0
11/11/2008 0.43p 0.43p 0.43p 0.43p 0
10/11/2008 0.43p 0.43p 0.43p 0.43p 0
07/11/2008 0.43p 0.43p 0.43p 0.43p 0
06/11/2008 0.43p 0.43p 0.43p 0.43p 233772
05/11/2008 0.43p 0.43p 0.43p 0.43p 0
04/11/2008 0.43p 0.43p 0.43p 0.43p 0
03/11/2008 0.43p 0.43p 0.43p 0.43p 0
31/10/2008 0.40p 0.43p 0.40p 0.43p 294117
30/10/2008 0.43p 0.43p 0.40p 0.40p 270000
29/10/2008 0.43p 0.43p 0.43p 0.43p 0
28/10/2008 0.43p 0.43p 0.43p 0.43p 0
27/10/2008 0.43p 0.43p 0.43p 0.43p 0
24/10/2008 0.48p 0.47p 0.43p 0.43p 103700
23/10/2008 0.48p 0.48p 0.48p 0.48p 0
22/10/2008 0.48p 0.48p 0.47p 0.48p 105671
21/10/2008 0.48p 0.48p 0.47p 0.48p 0
20/10/2008 0.48p 0.48p 0.47p 0.48p 1554926
17/10/2008 0.48p 0.48p 0.48p 0.48p 25000
16/10/2008 0.48p 0.48p 0.48p 0.48p 45790
15/10/2008 0.48p 0.48p 0.48p 0.48p 0
14/10/2008 0.48p 0.48p 0.48p 0.48p 70000
13/10/2008 0.25p 0.48p 0.25p 0.48p 1045513
10/10/2008 0.43p 0.43p 0.23p 0.25p 608788
09/10/2008 0.43p 0.43p 0.43p 0.43p 0
08/10/2008 0.43p 0.43p 0.43p 0.43p 1000
07/10/2008 0.55p 0.55p 0.43p 0.43p 362420
06/10/2008 0.55p 0.55p 0.55p 0.55p 0
03/10/2008 0.55p 0.55p 0.55p 0.55p 0
02/10/2008 0.55p 0.55p 0.55p 0.55p 0
01/10/2008 0.55p 0.55p 0.55p 0.55p 0
30/09/2008 0.55p 0.55p 0.55p 0.55p 248406
29/09/2008 0.55p 0.55p 0.55p 0.55p 139155
26/09/2008 0.58p 0.58p 0.55p 0.55p 200000
25/09/2008 0.58p 0.58p 0.58p 0.58p 0
24/09/2008 0.58p 0.58p 0.57p 0.58p 0
23/09/2008 0.58p 0.58p 0.57p 0.58p 0
22/09/2008 0.58p 0.58p 0.58p 0.58p 45745
19/09/2008 0.68p 0.68p 0.57p 0.58p 326417
18/09/2008 0.73p 0.72p 0.68p 0.68p 150000
17/09/2008 0.68p 0.73p 0.68p 0.73p 245580
16/09/2008 0.68p 0.68p 0.68p 0.68p 2747
15/09/2008 0.68p 0.68p 0.68p 0.68p 369126
12/09/2008 0.68p 0.68p 0.68p 0.68p 42779
11/09/2008 0.65p 0.68p 0.65p 0.68p 95353
10/09/2008 0.83p 0.83p 0.65p 0.65p 0
09/09/2008 0.95p 0.95p 0.83p 0.83p 526293
08/09/2008 0.95p 0.95p 0.95p 0.95p 310000
05/09/2008 0.95p 0.95p 0.95p 0.95p 0
04/09/2008 0.95p 0.95p 0.95p 0.95p 0
03/09/2008 0.95p 0.95p 0.95p 0.95p 4100
02/09/2008 0.95p 0.95p 0.95p 0.95p 0
01/09/2008 0.95p 0.95p 0.95p 0.95p 0
29/08/2008 0.95p 0.95p 0.95p 0.95p 52158
28/08/2008 0.95p 0.95p 0.95p 0.95p 47000
27/08/2008 0.93p 0.95p 0.92p 0.95p 640363
26/08/2008 0.80p 0.93p 0.80p 0.93p 269448
22/08/2008 0.80p 0.80p 0.80p 0.80p 50000
21/08/2008 0.80p 0.80p 0.80p 0.80p 0
20/08/2008 0.80p 0.80p 0.80p 0.80p 0
19/08/2008 0.75p 0.80p 0.70p 0.80p 200000
18/08/2008 0.75p 0.75p 0.75p 0.75p 0
15/08/2008 0.75p 0.75p 0.75p 0.75p 0
14/08/2008 0.80p 0.80p 0.75p 0.75p 132447
13/08/2008 0.80p 0.80p 0.80p 0.80p 0
12/08/2008 0.80p 0.80p 0.80p 0.80p 0
11/08/2008 0.80p 0.80p 0.80p 0.80p 0
08/08/2008 0.80p 0.80p 0.80p 0.80p 0
07/08/2008 0.80p 0.80p 0.80p 0.80p 4716
06/08/2008 0.80p 0.80p 0.80p 0.80p 0
05/08/2008 0.80p 0.80p 0.80p 0.80p 0
04/08/2008 0.80p 0.80p 0.80p 0.80p 0
01/08/2008 0.83p 0.83p 0.80p 0.80p 318986
31/07/2008 0.88p 0.88p 0.83p 0.83p 167088
30/07/2008 0.85p 0.88p 0.85p 0.88p 156464
29/07/2008 0.90p 0.90p 0.85p 0.85p 128052
28/07/2008 1.00p 1.00p 0.88p 0.90p 195000

*Close Price adjusted for both dividends and splits