Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/12/2006 1.00p 1.00p 1.00p 1.00p 0
21/12/2006 1.00p 1.13p 1.00p 1.00p 2479
20/12/2006 1.00p 1.13p 1.00p 1.00p 0
19/12/2006 1.00p 1.00p 1.00p 1.00p 100000
18/12/2006 1.00p 1.00p 1.00p 1.00p 15680
15/12/2006 1.00p 1.00p 1.00p 1.00p 20000
14/12/2006 1.00p 1.00p 1.00p 1.00p 52376
13/12/2006 1.00p 1.00p 1.00p 1.00p 0
12/12/2006 1.00p 1.00p 1.00p 1.00p 0
11/12/2006 1.00p 1.00p 1.00p 1.00p 0
08/12/2006 1.00p 1.00p 1.00p 1.00p 3000
07/12/2006 1.00p 1.00p 1.00p 1.00p 0
06/12/2006 1.00p 1.00p 1.00p 1.00p 34000
05/12/2006 1.00p 1.00p 1.00p 1.00p 0
04/12/2006 1.00p 1.00p 1.00p 1.00p 0
01/12/2006 1.00p 1.13p 1.00p 1.00p 0
30/11/2006 1.00p 1.00p 1.00p 1.00p 0
29/11/2006 1.00p 1.13p 1.00p 1.00p 0
28/11/2006 1.00p 1.13p 1.00p 1.00p 0
27/11/2006 1.00p 1.00p 1.00p 1.00p 166310
24/11/2006 1.00p 1.00p 1.00p 1.00p 0
23/11/2006 1.00p 1.13p 1.00p 1.00p 0
22/11/2006 1.00p 1.00p 1.00p 1.00p 266666
21/11/2006 1.00p 1.00p 1.00p 1.00p 0
20/11/2006 1.00p 1.00p 1.00p 1.00p 15680
17/11/2006 1.38p 1.38p 1.00p 1.00p 1376555
16/11/2006 1.38p 1.38p 1.38p 1.38p 291122
15/11/2006 1.38p 1.38p 1.38p 1.38p 1839
14/11/2006 1.38p 1.38p 1.38p 1.38p 0
13/11/2006 1.38p 1.38p 1.38p 1.38p 0
10/11/2006 1.38p 1.38p 1.38p 1.38p 31351
09/11/2006 1.38p 1.38p 1.38p 1.38p 0
08/11/2006 1.38p 1.38p 1.38p 1.38p 5714
07/11/2006 1.38p 1.38p 1.38p 1.38p 2285000
06/11/2006 1.38p 1.38p 1.38p 1.38p 3122000
03/11/2006 1.25p 1.38p 1.25p 1.38p 21320000
02/11/2006 1.25p 1.25p 1.13p 1.25p 7500000
01/11/2006 1.25p 1.25p 1.25p 1.25p 0
31/10/2006 1.25p 1.25p 1.25p 1.25p 2025396
30/10/2006 1.38p 1.38p 1.25p 1.25p 0
27/10/2006 1.25p 1.38p 1.25p 1.25p 0
26/10/2006 1.25p 1.25p 1.25p 1.25p 0
25/10/2006 1.25p 1.25p 1.25p 1.25p 0
24/10/2006 1.25p 1.38p 1.25p 1.25p 0
23/10/2006 1.25p 1.38p 1.25p 1.25p 0
20/10/2006 1.25p 1.38p 1.25p 1.25p 0
19/10/2006 1.25p 1.38p 1.25p 1.25p 0
18/10/2006 1.25p 1.38p 1.25p 1.25p 68667
17/10/2006 1.25p 1.38p 1.25p 1.25p 0
16/10/2006 1.25p 1.25p 1.25p 1.25p 75000
13/10/2006 1.25p 1.25p 1.25p 1.25p 20000
12/10/2006 1.50p 1.50p 1.13p 1.13p 1136629
11/10/2006 1.50p 1.50p 1.50p 1.50p 0
10/10/2006 1.38p 1.50p 1.38p 1.50p 55937
09/10/2006 1.38p 1.63p 1.13p 1.38p 0
06/10/2006 1.38p 1.63p 1.38p 1.38p 14001
05/10/2006 1.38p 1.38p 1.38p 1.38p 0
04/10/2006 1.25p 1.63p 1.25p 1.38p 0
03/10/2006 1.25p 1.25p 1.25p 1.25p 0
02/10/2006 1.25p 1.38p 1.25p 1.25p 0
29/09/2006 1.25p 1.25p 1.25p 1.25p 10000
28/09/2006 1.25p 1.25p 1.25p 1.25p 0
27/09/2006 1.25p 1.38p 1.25p 1.25p 750000
26/09/2006 1.25p 1.38p 1.25p 1.25p 12008
25/09/2006 1.25p 1.25p 1.25p 1.25p 0
22/09/2006 1.25p 1.38p 1.25p 1.25p 315000
21/09/2006 1.25p 1.25p 1.25p 1.25p 3587
20/09/2006 1.25p 1.25p 1.25p 1.25p 0
19/09/2006 1.25p 1.25p 1.25p 1.25p 0
18/09/2006 1.25p 1.25p 1.25p 1.25p 100000
15/09/2006 1.25p 1.25p 1.25p 1.25p 10000
14/09/2006 1.25p 1.25p 1.25p 1.25p 10000
13/09/2006 1.25p 1.25p 1.25p 1.25p 61426
12/09/2006 1.25p 1.25p 1.25p 1.25p 0
11/09/2006 1.25p 1.38p 1.25p 1.25p 0
08/09/2006 1.25p 1.38p 1.25p 1.25p 100000
07/09/2006 1.25p 1.38p 1.25p 1.25p 0
06/09/2006 1.25p 1.38p 1.25p 1.25p 0
05/09/2006 1.25p 1.38p 1.25p 1.25p 0
04/09/2006 1.25p 1.25p 1.25p 1.25p 8378
01/09/2006 1.25p 1.25p 1.25p 1.25p 0
31/08/2006 1.25p 1.25p 1.25p 1.25p 902500
30/08/2006 1.25p 1.25p 1.25p 1.25p 0
29/08/2006 1.25p 1.25p 1.25p 1.25p 67000
25/08/2006 1.25p 1.25p 1.25p 1.25p 95525
24/08/2006 1.13p 1.13p 1.13p 1.13p 0
23/08/2006 1.25p 1.25p 1.13p 1.13p 0
22/08/2006 1.25p 1.25p 1.25p 1.25p 2487
21/08/2006 1.38p 1.38p 1.13p 1.25p 781317
18/08/2006 1.38p 1.38p 1.38p 1.38p 0
17/08/2006 1.38p 1.38p 1.38p 1.38p 0
16/08/2006 1.38p 1.38p 1.38p 1.38p 0
15/08/2006 1.38p 1.38p 1.38p 1.38p 0
14/08/2006 1.38p 1.38p 1.38p 1.38p 75000
11/08/2006 1.38p 1.38p 1.38p 1.38p 0
10/08/2006 1.38p 1.38p 1.38p 1.38p 0
09/08/2006 1.38p 1.38p 1.38p 1.38p 2500
08/08/2006 1.38p 1.38p 1.38p 1.38p 0
07/08/2006 1.38p 1.38p 1.38p 1.38p 95000
04/08/2006 1.38p 1.38p 1.38p 1.38p 0
03/08/2006 1.38p 1.38p 1.38p 1.38p 0
02/08/2006 1.38p 1.38p 1.38p 1.38p 0
01/08/2006 1.38p 1.38p 1.38p 1.38p 0
31/07/2006 1.38p 1.38p 1.38p 1.38p 0
28/07/2006 1.25p 1.38p 1.25p 1.38p 130575
27/07/2006 1.38p 1.38p 1.38p 1.38p 0
26/07/2006 1.38p 1.38p 1.38p 1.38p 0
25/07/2006 1.38p 1.38p 1.38p 1.38p 0
24/07/2006 1.50p 1.50p 1.38p 1.38p 0
21/07/2006 1.50p 1.50p 1.50p 1.50p 0
20/07/2006 1.63p 1.63p 1.38p 1.50p 87000
19/07/2006 1.63p 1.63p 1.63p 1.63p 8009
18/07/2006 1.63p 1.63p 1.63p 1.63p 25000
17/07/2006 1.63p 1.63p 1.63p 1.63p 0
14/07/2006 1.63p 1.63p 1.63p 1.63p 0
13/07/2006 1.63p 1.63p 1.63p 1.63p 486
12/07/2006 1.50p 1.63p 1.50p 1.63p 100000
11/07/2006 1.50p 1.50p 1.38p 1.50p 49551
10/07/2006 1.50p 1.50p 1.38p 1.50p 0
07/07/2006 1.50p 1.50p 1.50p 1.50p 1198
06/07/2006 1.50p 1.50p 1.50p 1.50p 0
05/07/2006 1.50p 1.50p 1.38p 1.50p 0
04/07/2006 1.50p 1.50p 1.50p 1.50p 0
03/07/2006 1.50p 1.50p 1.38p 1.50p 5837
30/06/2006 1.63p 1.63p 1.38p 1.50p 175000
29/06/2006 1.63p 1.63p 1.63p 1.63p 1643
28/06/2006 1.63p 1.63p 1.63p 1.63p 455000
27/06/2006 1.63p 1.63p 1.63p 1.63p 0
26/06/2006 1.88p 1.88p 1.50p 1.63p 875000
23/06/2006 1.75p 1.88p 1.75p 1.88p 100000
22/06/2006 1.75p 1.75p 1.63p 1.75p 0
21/06/2006 1.75p 1.75p 1.75p 1.75p 0
20/06/2006 1.75p 1.75p 1.75p 1.75p 0
19/06/2006 1.75p 1.75p 1.75p 1.75p 0
16/06/2006 1.88p 1.88p 1.75p 1.75p 130000
15/06/2006 1.88p 1.88p 1.88p 1.88p 405
14/06/2006 1.88p 1.88p 1.88p 1.88p 100000
13/06/2006 1.88p 1.88p 1.88p 1.88p 0
12/06/2006 1.88p 1.88p 1.88p 1.88p 501667
09/06/2006 1.88p 1.88p 1.88p 1.88p 0
08/06/2006 1.88p 1.88p 1.88p 1.88p 0
07/06/2006 1.88p 1.88p 1.88p 1.88p 15323
06/06/2006 1.88p 1.88p 1.88p 1.88p 25000
05/06/2006 1.88p 1.88p 1.88p 1.88p 371500
02/06/2006 1.88p 1.88p 1.88p 1.88p 547619
01/06/2006 2.00p 2.00p 1.63p 1.88p 753749
31/05/2006 2.38p 2.38p 2.00p 2.00p 926500
30/05/2006 2.50p 2.50p 2.38p 2.38p 60000
26/05/2006 2.63p 2.63p 2.50p 2.50p 25000
25/05/2006 2.63p 2.63p 2.63p 2.63p 65000
24/05/2006 2.63p 2.63p 2.63p 2.63p 15000
23/05/2006 2.63p 2.63p 2.63p 2.63p 0
22/05/2006 2.75p 2.88p 2.63p 2.63p 115784
19/05/2006 2.88p 2.88p 2.75p 2.75p 16535
18/05/2006 2.88p 2.88p 2.88p 2.88p 15000
17/05/2006 2.88p 2.88p 2.88p 2.88p 0
16/05/2006 2.88p 2.88p 2.88p 2.88p 0
15/05/2006 2.88p 2.88p 2.88p 2.88p 35289
12/05/2006 2.88p 2.88p 2.88p 2.88p 55023
11/05/2006 3.00p 3.00p 2.88p 2.88p 1422249
10/05/2006 2.63p 3.00p 2.63p 3.00p 5615007
09/05/2006 2.63p 2.63p 2.63p 2.63p 52500
08/05/2006 2.63p 2.63p 2.63p 2.63p 0
05/05/2006 2.63p 2.63p 2.63p 2.63p 0
04/05/2006 2.63p 2.63p 2.63p 2.63p 0
03/05/2006 2.75p 2.75p 2.63p 2.63p 79285
02/05/2006 2.63p 2.75p 2.50p 2.75p 209432
28/04/2006 2.50p 2.63p 2.50p 2.63p 64564
27/04/2006 3.38p 3.38p 2.50p 2.50p 336700
26/04/2006 3.50p 3.50p 3.38p 3.38p 31894
25/04/2006 3.88p 3.88p 3.50p 3.50p 975971
24/04/2006 3.50p 3.88p 3.50p 3.88p 599996
21/04/2006 2.45p 3.63p 2.45p 3.38p 4050847
20/04/2006 1.80p 2.35p 1.80p 2.35p 3652783
19/04/2006 1.80p 1.80p 1.80p 1.80p 0
18/04/2006 1.63p 1.75p 1.63p 1.70p 1780834
13/04/2006 1.63p 1.63p 1.63p 1.63p 66048
12/04/2006 1.63p 1.63p 1.63p 1.63p 0
11/04/2006 1.63p 1.63p 1.63p 1.63p 0
10/04/2006 1.63p 1.63p 1.63p 1.63p 105454
07/04/2006 1.88p 1.88p 1.75p 1.75p 378382
06/04/2006 1.88p 1.88p 1.88p 1.88p 0
05/04/2006 2.00p 2.00p 1.88p 1.88p 210000
04/04/2006 2.00p 2.00p 2.00p 2.00p 265000
03/04/2006 2.00p 2.00p 2.00p 2.00p 900000
31/03/2006 2.00p 2.00p 2.00p 2.00p 50000
30/03/2006 2.00p 2.00p 2.00p 2.00p 0
29/03/2006 2.00p 2.00p 2.00p 2.00p 385
28/03/2006 1.88p 2.00p 1.88p 2.00p 800000
27/03/2006 1.88p 1.88p 1.88p 1.88p 51588
24/03/2006 1.88p 1.88p 1.88p 1.88p 388888
23/03/2006 2.00p 2.00p 2.00p 2.00p 203897
22/03/2006 2.00p 2.00p 2.00p 2.00p 0
21/03/2006 2.00p 2.00p 2.00p 2.00p 0
20/03/2006 2.00p 2.00p 2.00p 2.00p 0
17/03/2006 2.00p 2.00p 2.00p 2.00p 0
16/03/2006 2.00p 2.00p 2.00p 2.00p 58995
15/03/2006 2.00p 2.00p 2.00p 2.00p 9000
14/03/2006 2.00p 2.00p 2.00p 2.00p 118656
13/03/2006 2.00p 2.00p 2.00p 2.00p 39281

*Close Price adjusted for both dividends and splits