Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/11/2018 0.03p 0.03p 0.03p 0.03p 1788630
06/11/2018 0.03p 0.03p 0.03p 0.03p 670768
05/11/2018 0.03p 0.03p 0.02p 0.03p 11505756
02/11/2018 0.03p 0.03p 0.02p 0.03p 607487
01/11/2018 0.03p 0.03p 0.02p 0.03p 6550363
31/10/2018 0.03p 0.03p 0.02p 0.03p 11134391
30/10/2018 0.03p 0.03p 0.02p 0.03p 265228
29/10/2018 0.03p 0.03p 0.02p 0.03p 513709
26/10/2018 0.03p 0.03p 0.02p 0.03p 1536424
25/10/2018 0.03p 0.03p 0.02p 0.03p 1666666
24/10/2018 0.02p 0.03p 0.02p 0.03p 1440000
23/10/2018 0.02p 0.02p 0.02p 0.02p 3420000
22/10/2018 0.03p 0.03p 0.02p 0.02p 18386332
19/10/2018 0.03p 0.03p 0.03p 0.03p 5534972
18/10/2018 0.03p 0.03p 0.03p 0.03p 1278902
17/10/2018 0.03p 0.03p 0.03p 0.03p 1687884
16/10/2018 0.03p 0.03p 0.03p 0.03p 9913
15/10/2018 0.03p 0.03p 0.03p 0.03p 6371359
12/10/2018 0.03p 0.03p 0.03p 0.03p 22852940
11/10/2018 0.03p 0.03p 0.03p 0.03p 5044149
10/10/2018 0.03p 0.03p 0.03p 0.03p 5440378
09/10/2018 0.03p 0.03p 0.03p 0.03p 988443
08/10/2018 0.03p 0.03p 0.03p 0.03p 3091917
05/10/2018 0.03p 0.03p 0.03p 0.03p 4048350
04/10/2018 0.03p 0.03p 0.03p 0.03p 785639
03/10/2018 0.03p 0.03p 0.03p 0.03p 11165397
02/10/2018 0.03p 0.03p 0.03p 0.03p 1540054
01/10/2018 0.03p 0.04p 0.03p 0.03p 5369314
28/09/2018 0.03p 0.04p 0.03p 0.03p 1471190
27/09/2018 0.03p 0.03p 0.03p 0.03p 9654046
26/09/2018 0.03p 0.03p 0.03p 0.03p 8657364
25/09/2018 0.03p 0.03p 0.03p 0.03p 1927189
24/09/2018 0.03p 0.03p 0.03p 0.03p 2654437
21/09/2018 0.03p 0.03p 0.03p 0.03p 750394
20/09/2018 0.03p 0.03p 0.03p 0.03p 13297103
19/09/2018 0.03p 0.03p 0.03p 0.03p 5318137
18/09/2018 0.04p 0.04p 0.03p 0.03p 11344750
17/09/2018 0.04p 0.04p 0.03p 0.04p 1303835
14/09/2018 0.04p 0.04p 0.03p 0.04p 13875750
13/09/2018 0.03p 0.05p 0.03p 0.04p 146454928
12/09/2018 0.03p 0.04p 0.03p 0.04p 23140828
11/09/2018 0.03p 0.03p 0.02p 0.03p 5713418
10/09/2018 0.03p 0.03p 0.03p 0.03p 4886151
07/09/2018 0.03p 0.03p 0.03p 0.03p 0
06/09/2018 0.03p 0.03p 0.03p 0.03p 4500000
05/09/2018 0.03p 0.03p 0.03p 0.03p 10425357
04/09/2018 0.03p 0.03p 0.02p 0.03p 3690999
03/09/2018 0.03p 0.03p 0.02p 0.03p 24086
31/08/2018 0.03p 0.03p 0.02p 0.03p 5645952
30/08/2018 0.03p 0.03p 0.03p 0.03p 6232389
29/08/2018 0.03p 0.03p 0.03p 0.03p 192169
28/08/2018 0.03p 0.03p 0.03p 0.03p 4394200
24/08/2018 0.03p 0.03p 0.03p 0.03p 205672
23/08/2018 0.03p 0.03p 0.02p 0.03p 2689931
22/08/2018 0.03p 0.03p 0.02p 0.03p 1867079
21/08/2018 0.03p 0.03p 0.02p 0.03p 6929145
20/08/2018 0.03p 0.03p 0.02p 0.03p 4551124
17/08/2018 0.03p 0.03p 0.03p 0.03p 2419046
16/08/2018 0.03p 0.04p 0.03p 0.03p 2527707
15/08/2018 0.04p 0.04p 0.03p 0.03p 17969712
14/08/2018 0.03p 0.04p 0.03p 0.04p 41639120
13/08/2018 0.03p 0.03p 0.02p 0.03p 35850284
10/08/2018 0.03p 0.03p 0.03p 0.03p 11973762
09/08/2018 0.02p 0.03p 0.02p 0.03p 18633216
08/08/2018 0.03p 0.04p 0.02p 0.02p 15551226
07/08/2018 0.04p 0.04p 0.03p 0.03p 9491312
06/08/2018 0.03p 0.04p 0.03p 0.04p 23300268
03/08/2018 0.02p 0.05p 0.02p 0.03p 170650384
02/08/2018 0.03p 0.03p 0.03p 0.03p 0
01/08/2018 0.03p 0.03p 0.03p 0.03p 0
31/07/2018 0.03p 0.03p 0.03p 0.03p 0
30/07/2018 0.03p 0.03p 0.03p 0.03p 0
27/07/2018 0.03p 0.03p 0.03p 0.03p 0
26/07/2018 0.03p 0.03p 0.03p 0.03p 0
25/07/2018 0.03p 0.03p 0.03p 0.03p 0
24/07/2018 0.03p 0.03p 0.03p 0.03p 0
23/07/2018 0.03p 0.03p 0.03p 0.03p 0
20/07/2018 0.03p 0.03p 0.03p 0.03p 0
19/07/2018 0.03p 0.03p 0.03p 0.03p 0
18/07/2018 0.03p 0.03p 0.03p 0.03p 0
17/07/2018 0.03p 0.03p 0.03p 0.03p 0
16/07/2018 0.03p 0.03p 0.03p 0.03p 0
13/07/2018 0.03p 0.03p 0.03p 0.03p 0
12/07/2018 0.03p 0.03p 0.03p 0.03p 0
11/07/2018 0.03p 0.03p 0.03p 0.03p 0
10/07/2018 0.03p 0.03p 0.03p 0.03p 0
09/07/2018 0.03p 0.03p 0.03p 0.03p 0
06/07/2018 0.03p 0.03p 0.03p 0.03p 0
05/07/2018 0.03p 0.03p 0.03p 0.03p 0
04/07/2018 0.03p 0.03p 0.03p 0.03p 0
03/07/2018 0.03p 0.03p 0.03p 0.03p 0
02/07/2018 0.03p 0.03p 0.03p 0.03p 0
29/06/2018 0.03p 0.03p 0.02p 0.03p 108828432
28/06/2018 0.03p 0.03p 0.02p 0.03p 98635472
27/06/2018 0.04p 0.04p 0.03p 0.03p 36034136
26/06/2018 0.04p 0.04p 0.04p 0.04p 1451866
25/06/2018 0.04p 0.04p 0.04p 0.04p 1557554
22/06/2018 0.04p 0.04p 0.04p 0.04p 3573077
21/06/2018 0.04p 0.04p 0.04p 0.04p 2479407
20/06/2018 0.04p 0.04p 0.04p 0.04p 23752140
19/06/2018 0.04p 0.04p 0.04p 0.04p 2082366
18/06/2018 0.04p 0.04p 0.04p 0.04p 8882759
15/06/2018 0.04p 0.04p 0.04p 0.04p 8015310
14/06/2018 0.04p 0.04p 0.04p 0.04p 19380192
13/06/2018 0.05p 0.05p 0.04p 0.04p 74851560
12/06/2018 0.03p 0.06p 0.03p 0.05p 203707728
11/06/2018 0.03p 0.03p 0.03p 0.03p 4129591
08/06/2018 0.04p 0.04p 0.03p 0.03p 22912550
07/06/2018 0.04p 0.04p 0.04p 0.04p 5000000
06/06/2018 0.04p 0.04p 0.04p 0.04p 15823638
05/06/2018 0.04p 0.04p 0.04p 0.04p 7670688
04/06/2018 0.04p 0.04p 0.04p 0.04p 14768217
01/06/2018 0.04p 0.04p 0.03p 0.04p 20321968
31/05/2018 0.04p 0.04p 0.03p 0.04p 9215855
30/05/2018 0.04p 0.04p 0.03p 0.04p 1296839
29/05/2018 0.04p 0.04p 0.03p 0.04p 19500000
25/05/2018 0.04p 0.04p 0.03p 0.04p 5946191
24/05/2018 0.04p 0.04p 0.04p 0.04p 2731900
23/05/2018 0.04p 0.04p 0.03p 0.04p 1264389
22/05/2018 0.03p 0.04p 0.03p 0.04p 16047669
21/05/2018 0.03p 0.03p 0.03p 0.03p 6267331
18/05/2018 0.04p 0.04p 0.03p 0.03p 23456510
17/05/2018 0.04p 0.04p 0.04p 0.04p 3370360
16/05/2018 0.04p 0.04p 0.04p 0.04p 3197687
15/05/2018 0.04p 0.04p 0.04p 0.04p 9885810
14/05/2018 0.04p 0.04p 0.04p 0.04p 3450506
11/05/2018 0.04p 0.04p 0.04p 0.04p 4676298
10/05/2018 0.04p 0.04p 0.04p 0.04p 3842453
09/05/2018 0.04p 0.04p 0.04p 0.04p 200000
08/05/2018 0.04p 0.04p 0.04p 0.04p 5150000
04/05/2018 0.04p 0.04p 0.04p 0.04p 6653075
03/05/2018 0.04p 0.04p 0.04p 0.04p 29092684
02/05/2018 0.04p 0.04p 0.04p 0.04p 3869641
01/05/2018 0.04p 0.04p 0.04p 0.04p 10795382
30/04/2018 0.04p 0.04p 0.04p 0.04p 2865818
27/04/2018 0.04p 0.04p 0.04p 0.04p 7291306
26/04/2018 0.04p 0.04p 0.04p 0.04p 2625817
25/04/2018 0.04p 0.04p 0.04p 0.04p 195871
24/04/2018 0.04p 0.04p 0.04p 0.04p 132644
23/04/2018 0.04p 0.04p 0.04p 0.04p 100400
20/04/2018 0.04p 0.04p 0.04p 0.04p 4185939
19/04/2018 0.04p 0.04p 0.04p 0.04p 2000
18/04/2018 0.04p 0.04p 0.04p 0.04p 1221643
17/04/2018 0.04p 0.04p 0.04p 0.04p 2616443
16/04/2018 0.04p 0.04p 0.04p 0.04p 3275531
13/04/2018 0.04p 0.04p 0.04p 0.04p 8262829
12/04/2018 0.04p 0.04p 0.04p 0.04p 303786
11/04/2018 0.04p 0.04p 0.04p 0.04p 314443
10/04/2018 0.04p 0.04p 0.04p 0.04p 2994154
09/04/2018 0.04p 0.04p 0.04p 0.04p 4387247
06/04/2018 0.04p 0.04p 0.04p 0.04p 576184
05/04/2018 0.04p 0.04p 0.04p 0.04p 4038849
04/04/2018 0.04p 0.05p 0.04p 0.04p 16173312
03/04/2018 0.04p 0.04p 0.04p 0.04p 16198045
29/03/2018 0.05p 0.05p 0.04p 0.04p 6251110
28/03/2018 0.05p 0.05p 0.04p 0.05p 9677106
27/03/2018 0.05p 0.05p 0.05p 0.05p 14875890
26/03/2018 0.04p 0.05p 0.04p 0.05p 23388480
23/03/2018 0.05p 0.05p 0.04p 0.04p 30995628
22/03/2018 0.05p 0.05p 0.05p 0.05p 651335
21/03/2018 0.06p 0.06p 0.05p 0.05p 8380901
20/03/2018 0.06p 0.06p 0.05p 0.06p 16686335
19/03/2018 0.06p 0.06p 0.05p 0.06p 5176000
16/03/2018 0.06p 0.06p 0.05p 0.06p 770182
15/03/2018 0.06p 0.06p 0.05p 0.06p 32568
14/03/2018 0.06p 0.06p 0.05p 0.06p 8557330
13/03/2018 0.06p 0.06p 0.05p 0.06p 30699744
12/03/2018 0.06p 0.06p 0.05p 0.06p 7644337
09/03/2018 0.06p 0.06p 0.05p 0.06p 880186
08/03/2018 0.06p 0.06p 0.06p 0.06p 0
07/03/2018 0.06p 0.06p 0.05p 0.06p 1900000
06/03/2018 0.06p 0.06p 0.05p 0.06p 11964505
05/03/2018 0.06p 0.06p 0.05p 0.06p 4473063
02/03/2018 0.06p 0.06p 0.05p 0.06p 3955721
01/03/2018 0.06p 0.06p 0.05p 0.06p 15680062
28/02/2018 0.06p 0.06p 0.06p 0.06p 3380586
27/02/2018 0.06p 0.06p 0.06p 0.06p 1411741
26/02/2018 0.06p 0.06p 0.05p 0.06p 19755348
23/02/2018 0.06p 0.06p 0.06p 0.06p 7415636
22/02/2018 0.06p 0.06p 0.06p 0.06p 2187607
21/02/2018 0.06p 0.06p 0.05p 0.06p 10451373
20/02/2018 0.06p 0.06p 0.05p 0.06p 9352800
19/02/2018 0.06p 0.06p 0.06p 0.06p 3621104
16/02/2018 0.06p 0.06p 0.06p 0.06p 2935467
15/02/2018 0.06p 0.06p 0.05p 0.06p 4089139
14/02/2018 0.06p 0.06p 0.06p 0.06p 4853486
13/02/2018 0.06p 0.06p 0.06p 0.06p 15279768
12/02/2018 0.06p 0.06p 0.06p 0.06p 1799931
09/02/2018 0.06p 0.06p 0.06p 0.06p 109424
08/02/2018 0.06p 0.06p 0.06p 0.06p 2182612
07/02/2018 0.06p 0.06p 0.06p 0.06p 894331
06/02/2018 0.06p 0.06p 0.06p 0.06p 7458913
05/02/2018 0.06p 0.06p 0.06p 0.06p 12036719
02/02/2018 0.07p 0.07p 0.06p 0.06p 11177010
01/02/2018 0.07p 0.07p 0.07p 0.07p 1771496
31/01/2018 0.07p 0.07p 0.07p 0.07p 11177155
30/01/2018 0.07p 0.07p 0.07p 0.07p 35252008
29/01/2018 0.08p 0.08p 0.06p 0.07p 52781300
26/01/2018 0.07p 0.07p 0.06p 0.06p 26408500
25/01/2018 0.07p 0.07p 0.06p 0.07p 7115638

*Close Price adjusted for both dividends and splits