Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/02/2014 0.58p 0.58p 0.56p 0.58p 975479
07/02/2014 0.58p 0.61p 0.56p 0.58p 500800
06/02/2014 0.58p 0.60p 0.56p 0.58p 1139095
05/02/2014 0.59p 0.60p 0.56p 0.58p 2278114
04/02/2014 0.56p 0.61p 0.55p 0.59p 4495906
03/02/2014 0.56p 0.57p 0.55p 0.56p 2003025
31/01/2014 0.58p 0.58p 0.55p 0.56p 10212261
30/01/2014 0.57p 0.60p 0.57p 0.58p 6901493
29/01/2014 0.61p 0.61p 0.57p 0.57p 2045234
28/01/2014 0.60p 0.61p 0.57p 0.61p 760689
27/01/2014 0.63p 0.63p 0.59p 0.60p 2337139
24/01/2014 0.64p 0.64p 0.62p 0.63p 924283
23/01/2014 0.66p 0.66p 0.63p 0.64p 878216
22/01/2014 0.66p 0.66p 0.63p 0.66p 1178576
21/01/2014 0.67p 0.67p 0.63p 0.66p 3753731
20/01/2014 0.62p 0.67p 0.62p 0.67p 8432150
17/01/2014 0.63p 0.65p 0.60p 0.62p 10730760
16/01/2014 0.59p 0.66p 0.58p 0.63p 14589959
15/01/2014 0.54p 0.62p 0.54p 0.59p 5444749
14/01/2014 0.56p 0.57p 0.53p 0.54p 1267666
13/01/2014 0.58p 0.59p 0.55p 0.56p 5675832
10/01/2014 0.56p 0.57p 0.52p 0.55p 1177581
09/01/2014 0.55p 0.56p 0.54p 0.55p 2623399
08/01/2014 0.55p 0.55p 0.53p 0.55p 331975
07/01/2014 0.55p 0.55p 0.53p 0.55p 627453
06/01/2014 0.55p 0.55p 0.52p 0.55p 1506541
03/01/2014 0.53p 0.55p 0.51p 0.53p 2543409
02/01/2014 0.52p 0.54p 0.51p 0.53p 1295521
31/12/2013 0.52p 0.54p 0.51p 0.52p 230073
30/12/2013 0.53p 0.54p 0.49p 0.52p 3555270
27/12/2013 0.53p 0.54p 0.51p 0.53p 2607533
24/12/2013 0.53p 0.55p 0.51p 0.53p 898133
23/12/2013 0.55p 0.55p 0.51p 0.53p 1857346
20/12/2013 0.55p 0.56p 0.54p 0.55p 2744063
19/12/2013 0.56p 0.56p 0.54p 0.55p 2275186
18/12/2013 0.56p 0.57p 0.54p 0.56p 1074126
17/12/2013 0.56p 0.57p 0.53p 0.53p 1061253
16/12/2013 0.56p 0.57p 0.55p 0.56p 1204521
13/12/2013 0.55p 0.57p 0.53p 0.56p 4396294
12/12/2013 0.56p 0.56p 0.55p 0.56p 2020390
11/12/2013 0.56p 0.56p 0.52p 0.53p 1720037
10/12/2013 0.56p 0.57p 0.54p 0.56p 1956495
09/12/2013 0.54p 0.58p 0.54p 0.56p 4880365
06/12/2013 0.55p 0.56p 0.50p 0.50p 6737555
05/12/2013 0.56p 0.56p 0.54p 0.55p 3011414
04/12/2013 0.56p 0.57p 0.55p 0.56p 3444613
03/12/2013 0.56p 0.57p 0.56p 0.56p 1495776
02/12/2013 0.63p 0.65p 0.56p 0.56p 6478122
29/11/2013 0.56p 0.59p 0.56p 0.58p 4879178
28/11/2013 0.56p 0.57p 0.56p 0.56p 1417953
27/11/2013 0.58p 0.59p 0.54p 0.56p 7100828
26/11/2013 0.59p 0.59p 0.56p 0.58p 6411918
25/11/2013 0.58p 0.59p 0.56p 0.58p 3030996
22/11/2013 0.58p 0.59p 0.57p 0.58p 885794
21/11/2013 0.61p 0.61p 0.56p 0.58p 3936801
20/11/2013 0.57p 0.58p 0.56p 0.57p 5389685
19/11/2013 0.59p 0.59p 0.57p 0.57p 3092327
18/11/2013 0.59p 0.63p 0.57p 0.59p 8285497
15/11/2013 0.55p 0.60p 0.55p 0.59p 5315698
14/11/2013 0.58p 0.58p 0.55p 0.55p 3257287
13/11/2013 0.60p 0.65p 0.49p 0.56p 37772232
12/11/2013 0.49p 0.49p 0.48p 0.49p 3876167
11/11/2013 0.49p 0.50p 0.48p 0.49p 3885698
08/11/2013 0.49p 0.50p 0.48p 0.49p 3557476
07/11/2013 0.49p 0.49p 0.48p 0.49p 1325235
06/11/2013 0.51p 0.52p 0.47p 0.49p 4737567
05/11/2013 0.49p 0.52p 0.48p 0.51p 6252072
04/11/2013 0.52p 0.52p 0.48p 0.49p 2790906
01/11/2013 0.52p 0.52p 0.50p 0.52p 2188710
31/10/2013 0.54p 0.54p 0.50p 0.52p 5063039
30/10/2013 0.53p 0.53p 0.50p 0.51p 1321589
29/10/2013 0.54p 0.55p 0.52p 0.53p 8718009
28/10/2013 0.50p 0.51p 0.49p 0.50p 3677456
25/10/2013 0.51p 0.51p 0.49p 0.50p 4829073
24/10/2013 0.52p 0.52p 0.50p 0.51p 4686749
23/10/2013 0.51p 0.55p 0.48p 0.52p 12223641
22/10/2013 0.51p 0.52p 0.47p 0.51p 2776646
21/10/2013 0.51p 0.52p 0.49p 0.51p 6603456
18/10/2013 0.50p 0.52p 0.49p 0.51p 6777997
17/10/2013 0.51p 0.51p 0.49p 0.50p 1243841
16/10/2013 0.51p 0.51p 0.49p 0.51p 1614199
15/10/2013 0.51p 0.52p 0.49p 0.51p 2346996
14/10/2013 0.53p 0.54p 0.49p 0.51p 4803483
11/10/2013 0.53p 0.54p 0.48p 0.53p 15992229
10/10/2013 0.53p 0.55p 0.52p 0.53p 5659221
09/10/2013 0.59p 0.60p 0.49p 0.50p 7199463
08/10/2013 0.55p 0.65p 0.49p 0.59p 54402488
07/10/2013 0.49p 0.50p 0.48p 0.49p 4546608
04/10/2013 0.49p 0.49p 0.48p 0.49p 2432310
03/10/2013 0.49p 0.50p 0.48p 0.49p 1016798
02/10/2013 0.51p 0.51p 0.48p 0.49p 9482213
01/10/2013 0.51p 0.51p 0.50p 0.51p 4108769
30/09/2013 0.52p 0.52p 0.49p 0.51p 6244456
27/09/2013 0.53p 0.53p 0.50p 0.52p 2477383
26/09/2013 0.58p 0.58p 0.51p 0.53p 5046432
25/09/2013 0.58p 0.59p 0.56p 0.58p 2173064
24/09/2013 0.58p 0.59p 0.57p 0.58p 2405706
23/09/2013 0.63p 0.67p 0.55p 0.58p 13794034
20/09/2013 0.57p 0.58p 0.54p 0.56p 4410099
19/09/2013 0.57p 0.58p 0.56p 0.57p 3121686
18/09/2013 0.50p 0.63p 0.50p 0.57p 20543116
17/09/2013 0.50p 0.52p 0.50p 0.50p 664569
16/09/2013 0.50p 0.53p 0.49p 0.50p 3129093
13/09/2013 0.53p 0.53p 0.50p 0.50p 4326127
12/09/2013 0.53p 0.53p 0.50p 0.53p 1252091
11/09/2013 0.53p 0.54p 0.51p 0.53p 2056064
10/09/2013 0.52p 0.54p 0.52p 0.53p 4964050
09/09/2013 0.56p 0.56p 0.50p 0.52p 2365870
06/09/2013 0.57p 0.58p 0.55p 0.56p 3554462
05/09/2013 0.57p 0.59p 0.55p 0.57p 3376285
04/09/2013 0.50p 0.60p 0.50p 0.57p 9345588
03/09/2013 0.53p 0.53p 0.49p 0.50p 3515153
02/09/2013 0.57p 0.58p 0.50p 0.53p 10911790
30/08/2013 0.61p 0.61p 0.55p 0.57p 11413401
29/08/2013 0.67p 0.70p 0.59p 0.61p 20094484
28/08/2013 0.56p 0.85p 0.55p 0.67p 63321120
27/08/2013 0.59p 0.60p 0.54p 0.56p 21466292
23/08/2013 0.60p 0.65p 0.58p 0.59p 20693620
22/08/2013 0.61p 0.62p 0.57p 0.60p 5952514
21/08/2013 0.58p 0.60p 0.57p 0.58p 6509724
20/08/2013 0.60p 0.60p 0.55p 0.58p 5786120
19/08/2013 0.60p 0.60p 0.57p 0.60p 2579014
16/08/2013 0.64p 0.64p 0.58p 0.60p 14968739
15/08/2013 0.62p 0.62p 0.60p 0.61p 2222113
14/08/2013 0.63p 0.63p 0.60p 0.62p 4488853
13/08/2013 0.58p 0.64p 0.58p 0.63p 18343204
12/08/2013 0.51p 0.59p 0.50p 0.58p 13741206
09/08/2013 0.54p 0.57p 0.48p 0.49p 12602144
08/08/2013 0.44p 0.64p 0.42p 0.54p 68311424
07/08/2013 0.44p 0.46p 0.41p 0.42p 7408809
06/08/2013 0.43p 0.45p 0.41p 0.43p 4631156
05/08/2013 0.42p 0.44p 0.41p 0.43p 9181527
02/08/2013 0.44p 0.44p 0.39p 0.42p 7902284
01/08/2013 0.44p 0.44p 0.41p 0.44p 2055000
31/07/2013 0.44p 0.44p 0.42p 0.44p 1077597
30/07/2013 0.44p 0.44p 0.43p 0.44p 656053
29/07/2013 0.44p 0.44p 0.43p 0.44p 1184548
26/07/2013 0.45p 0.45p 0.42p 0.44p 1512752
25/07/2013 0.45p 0.45p 0.43p 0.45p 828327
24/07/2013 0.48p 0.49p 0.41p 0.44p 6708939
23/07/2013 0.51p 0.52p 0.45p 0.48p 3209372
22/07/2013 0.51p 0.52p 0.50p 0.51p 1772737
19/07/2013 0.53p 0.54p 0.50p 0.51p 5493817
18/07/2013 0.54p 0.54p 0.52p 0.54p 2460633
17/07/2013 0.54p 0.55p 0.51p 0.54p 3259340
16/07/2013 0.55p 0.56p 0.53p 0.54p 1098643
15/07/2013 0.55p 0.56p 0.53p 0.55p 1085003
12/07/2013 0.54p 0.57p 0.53p 0.55p 5257603
11/07/2013 0.58p 0.58p 0.54p 0.54p 4375423
10/07/2013 0.59p 0.59p 0.56p 0.58p 1327148
09/07/2013 0.59p 0.60p 0.58p 0.59p 894320
08/07/2013 0.59p 0.59p 0.58p 0.59p 526709
05/07/2013 0.59p 0.59p 0.58p 0.59p 332651
04/07/2013 0.60p 0.60p 0.58p 0.59p 2067500
03/07/2013 0.60p 0.60p 0.58p 0.60p 3349011
02/07/2013 0.59p 0.60p 0.58p 0.60p 1944298
01/07/2013 0.59p 0.60p 0.58p 0.59p 1268373
28/06/2013 0.59p 0.63p 0.59p 0.63p 834874
27/06/2013 0.59p 0.60p 0.59p 0.59p 260000
26/06/2013 0.60p 0.61p 0.58p 0.59p 4427721
25/06/2013 0.60p 0.61p 0.58p 0.60p 3271780
24/06/2013 0.60p 0.62p 0.58p 0.60p 3078363
21/06/2013 0.61p 0.63p 0.56p 0.60p 2639990
20/06/2013 0.61p 0.65p 0.59p 0.61p 8683351
19/06/2013 0.63p 0.63p 0.58p 0.61p 6408555
18/06/2013 0.58p 0.63p 0.56p 0.62p 12998880
17/06/2013 0.62p 0.62p 0.53p 0.57p 6947182
14/06/2013 0.58p 0.62p 0.57p 0.62p 3731891
13/06/2013 0.60p 0.60p 0.55p 0.58p 1495979
12/06/2013 0.62p 0.62p 0.57p 0.60p 1079783
11/06/2013 0.63p 0.63p 0.61p 0.62p 1524938
10/06/2013 0.62p 0.65p 0.62p 0.63p 1302945
07/06/2013 0.63p 0.63p 0.61p 0.62p 1601498
06/06/2013 0.64p 0.65p 0.63p 0.63p 4425713
05/06/2013 0.65p 0.65p 0.59p 0.64p 25551264
04/06/2013 0.69p 0.69p 0.61p 0.64p 8515627
03/06/2013 0.75p 0.79p 0.64p 0.68p 13272049
31/05/2013 0.84p 0.88p 0.74p 0.75p 17153510
30/05/2013 0.82p 0.82p 0.79p 0.81p 5346671
29/05/2013 0.82p 0.83p 0.80p 0.82p 6564556
28/05/2013 0.82p 0.83p 0.81p 0.82p 10225319
24/05/2013 0.83p 0.83p 0.81p 0.82p 2309573
23/05/2013 0.83p 0.84p 0.82p 0.83p 897965
22/05/2013 0.83p 0.84p 0.81p 0.83p 4231882
21/05/2013 0.84p 0.84p 0.81p 0.83p 7888720
20/05/2013 0.83p 0.84p 0.82p 0.84p 4156225
17/05/2013 0.84p 0.84p 0.80p 0.83p 6189931
16/05/2013 0.83p 0.84p 0.82p 0.84p 2108864
15/05/2013 0.87p 0.87p 0.80p 0.83p 2207482
14/05/2013 0.90p 0.90p 0.81p 0.87p 8791641
13/05/2013 0.92p 0.92p 0.88p 0.90p 1299121
10/05/2013 0.92p 0.92p 0.87p 0.92p 4376194
09/05/2013 0.89p 0.92p 0.88p 0.92p 1652583
08/05/2013 0.88p 0.91p 0.87p 0.89p 4405029
07/05/2013 0.88p 0.91p 0.87p 0.88p 7851009
03/05/2013 0.83p 0.95p 0.81p 0.88p 12859710
02/05/2013 0.79p 0.84p 0.79p 0.83p 7045624
01/05/2013 0.78p 0.80p 0.77p 0.79p 1394578
30/04/2013 0.79p 0.80p 0.76p 0.78p 3033732
29/04/2013 0.81p 0.81p 0.78p 0.79p 2785175

*Close Price adjusted for both dividends and splits