Highland Gold Mining Ltd. (HGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highland Gold Mining Ltd.

Date Open High Low Close* Volume
21/12/2012 90.25p 99.75p 89.25p 99.75p 3434217
20/12/2012 94.50p 97.00p 92.50p 92.75p 394433
19/12/2012 93.50p 97.25p 92.00p 97.25p 2957772
18/12/2012 95.00p 95.00p 91.50p 93.25p 450562
17/12/2012 93.50p 94.73p 91.76p 93.25p 1180068
14/12/2012 86.25p 90.50p 86.25p 89.00p 1329241
13/12/2012 85.25p 88.95p 85.25p 87.50p 1762319
12/12/2012 85.25p 88.98p 85.25p 88.75p 872846
11/12/2012 86.25p 86.75p 84.50p 85.00p 225684
10/12/2012 82.00p 88.25p 82.00p 86.25p 525443
07/12/2012 84.50p 84.75p 82.50p 84.00p 472776
06/12/2012 86.00p 87.00p 83.50p 85.25p 543938
05/12/2012 90.75p 90.75p 86.00p 86.50p 947579
04/12/2012 92.75p 93.00p 86.00p 86.50p 3058453
03/12/2012 94.00p 95.75p 90.75p 92.00p 1089234
30/11/2012 90.00p 96.03p 90.00p 96.00p 3591605
29/11/2012 92.50p 95.73p 90.00p 94.00p 1799818
28/11/2012 94.00p 95.89p 85.73p 88.00p 1296444
27/11/2012 102.00p 102.00p 91.50p 93.75p 1478030
26/11/2012 102.25p 102.25p 100.00p 100.75p 183548
23/11/2012 100.00p 103.23p 100.00p 101.75p 70339
22/11/2012 99.00p 103.75p 99.00p 103.50p 117807
21/11/2012 102.50p 103.50p 100.00p 102.50p 114228
20/11/2012 102.75p 104.00p 100.00p 103.50p 1594530
19/11/2012 100.75p 103.25p 100.75p 102.50p 344121
16/11/2012 101.00p 102.50p 100.00p 100.75p 267878
15/11/2012 103.25p 105.00p 100.75p 102.25p 494563
14/11/2012 105.00p 105.00p 101.75p 102.50p 217903
13/11/2012 102.25p 104.00p 102.25p 104.00p 129895
12/11/2012 102.75p 108.00p 102.75p 103.75p 607100
09/11/2012 103.75p 104.00p 102.50p 104.00p 534295
08/11/2012 102.00p 104.50p 101.08p 103.00p 1186592
07/11/2012 107.75p 107.75p 99.50p 99.50p 345584
06/11/2012 101.00p 104.00p 98.75p 101.00p 1180977
05/11/2012 107.00p 107.00p 100.75p 100.75p 210728
02/11/2012 109.25p 109.25p 101.75p 102.25p 549402
01/11/2012 112.25p 112.25p 104.00p 104.50p 338824
31/10/2012 109.75p 109.75p 104.00p 104.50p 1018804
30/10/2012 106.25p 108.92p 104.25p 104.25p 112933
29/10/2012 105.00p 110.50p 105.00p 106.25p 181486
26/10/2012 108.00p 110.00p 104.25p 107.00p 505731
25/10/2012 108.00p 110.68p 108.00p 109.50p 129165
24/10/2012 107.75p 114.77p 107.75p 109.75p 265163
23/10/2012 110.50p 116.36p 107.25p 109.50p 276445
22/10/2012 112.00p 114.06p 110.00p 112.25p 1104458
19/10/2012 110.25p 114.75p 110.25p 114.00p 609470
18/10/2012 110.00p 113.93p 110.00p 113.25p 409178
17/10/2012 109.50p 112.50p 108.75p 112.00p 1409153
16/10/2012 112.00p 112.00p 107.12p 110.00p 641709
15/10/2012 115.75p 115.75p 108.25p 110.50p 980104
12/10/2012 117.00p 119.31p 113.50p 114.75p 565353
11/10/2012 116.50p 119.50p 115.25p 118.25p 545298
10/10/2012 118.50p 118.50p 115.25p 115.50p 410831
09/10/2012 121.50p 121.50p 117.67p 117.75p 561044
08/10/2012 119.25p 121.60p 118.25p 119.25p 247799
05/10/2012 118.00p 122.00p 118.00p 121.00p 984398
04/10/2012 118.75p 122.79p 117.75p 117.75p 423106
03/10/2012 116.50p 121.00p 116.50p 120.00p 818692
02/10/2012 113.00p 119.50p 113.00p 119.00p 637632
01/10/2012 112.00p 119.88p 112.00p 117.00p 570775
28/09/2012 110.00p 116.75p 110.00p 115.50p 390910
27/09/2012 110.00p 114.34p 110.00p 112.25p 445687
26/09/2012 117.50p 124.00p 112.25p 113.25p 706262
25/09/2012 120.00p 123.75p 118.75p 120.75p 948297
24/09/2012 131.25p 131.75p 120.00p 120.00p 1150986
21/09/2012 120.00p 134.25p 120.00p 134.25p 1592709
20/09/2012 129.00p 129.00p 120.80p 126.50p 942280
19/09/2012 122.75p 127.50p 119.64p 123.75p 1618498
18/09/2012 127.50p 127.63p 124.50p 125.00p 847912
17/09/2012 126.50p 130.00p 126.00p 127.25p 2328840
14/09/2012 122.25p 128.75p 122.25p 126.00p 3102448
13/09/2012 117.00p 124.00p 113.50p 122.00p 3847192
12/09/2012 121.00p 122.44p 118.25p 118.75p 834907
11/09/2012 123.00p 123.00p 118.75p 122.00p 93215
10/09/2012 122.00p 123.00p 120.50p 121.75p 1050884
07/09/2012 123.00p 124.00p 119.75p 122.00p 945693
06/09/2012 115.00p 121.00p 115.00p 120.00p 927983
05/09/2012 118.25p 120.00p 115.75p 118.00p 2355222
04/09/2012 117.75p 119.91p 116.28p 118.00p 1379756
03/09/2012 117.00p 118.75p 115.51p 118.00p 1484035
31/08/2012 110.25p 120.00p 110.25p 115.00p 538132
30/08/2012 110.25p 119.75p 110.25p 113.25p 775001
29/08/2012 114.00p 115.75p 111.50p 114.25p 1098038
28/08/2012 120.00p 120.00p 111.96p 113.75p 303423
24/08/2012 115.00p 119.25p 115.00p 115.75p 1174608
23/08/2012 119.50p 121.42p 117.50p 119.50p 619024
22/08/2012 118.00p 122.32p 118.00p 118.00p 467543
21/08/2012 119.25p 124.00p 119.25p 121.50p 1253441
20/08/2012 111.50p 120.00p 111.50p 117.00p 206521
17/08/2012 112.25p 120.00p 112.25p 117.00p 271543
16/08/2012 115.00p 118.75p 112.20p 118.75p 185481
15/08/2012 114.25p 117.00p 114.25p 115.50p 1326006
14/08/2012 116.25p 117.00p 115.00p 115.00p 973431
13/08/2012 116.25p 117.00p 114.00p 117.00p 349716
10/08/2012 118.00p 118.00p 115.25p 116.00p 345083
09/08/2012 116.00p 117.00p 110.43p 116.50p 526449
08/08/2012 116.25p 116.75p 110.25p 114.00p 171123
07/08/2012 116.50p 116.75p 114.25p 114.75p 179374
06/08/2012 116.50p 116.50p 114.42p 116.00p 208467
03/08/2012 112.50p 116.00p 110.42p 115.00p 253929
02/08/2012 112.00p 118.00p 110.25p 113.00p 369937
01/08/2012 114.50p 116.00p 112.50p 112.50p 1344395
31/07/2012 114.75p 115.75p 113.25p 115.25p 419635
30/07/2012 115.00p 115.00p 112.75p 114.00p 1027017
27/07/2012 112.50p 114.61p 111.50p 114.00p 246147
26/07/2012 108.75p 114.70p 108.50p 113.50p 194666
25/07/2012 109.00p 111.50p 108.00p 110.50p 204446
24/07/2012 109.00p 109.95p 108.50p 109.50p 243188
23/07/2012 106.00p 112.00p 106.00p 109.00p 397908
20/07/2012 112.75p 116.25p 108.00p 111.00p 373533
19/07/2012 110.75p 115.00p 110.00p 113.00p 169941
18/07/2012 107.00p 112.50p 107.00p 109.00p 380116
17/07/2012 114.25p 116.69p 111.00p 113.00p 356055
16/07/2012 114.25p 116.75p 111.25p 112.25p 260596
13/07/2012 110.75p 113.75p 110.00p 113.50p 204908
12/07/2012 116.00p 116.00p 108.00p 110.50p 1138597
11/07/2012 110.00p 113.25p 107.00p 110.50p 258426
10/07/2012 109.50p 113.25p 108.50p 111.25p 192227
09/07/2012 112.00p 117.75p 106.75p 106.75p 349756
06/07/2012 113.75p 115.70p 108.00p 110.25p 325185
05/07/2012 114.00p 117.00p 112.50p 112.50p 313251
04/07/2012 112.75p 112.75p 111.75p 112.00p 470422
03/07/2012 107.25p 112.75p 107.18p 111.25p 817169
02/07/2012 107.25p 107.50p 105.25p 106.00p 381027
29/06/2012 107.50p 107.50p 103.25p 105.75p 299021
28/06/2012 102.75p 104.70p 101.75p 103.25p 267464
27/06/2012 104.00p 105.95p 101.50p 102.75p 1153911
26/06/2012 104.00p 105.75p 102.50p 104.25p 500218
25/06/2012 104.50p 104.50p 101.25p 102.50p 612375
22/06/2012 100.25p 104.00p 99.00p 102.75p 656769
21/06/2012 102.00p 105.00p 100.25p 102.00p 656767
20/06/2012 101.50p 104.75p 95.55p 103.50p 956011
19/06/2012 100.00p 103.50p 99.55p 102.25p 630201
18/06/2012 101.00p 102.08p 96.75p 99.50p 709188
15/06/2012 97.25p 101.00p 96.50p 101.00p 2517943
14/06/2012 99.25p 99.50p 96.02p 98.00p 638461
13/06/2012 99.00p 100.50p 98.00p 98.00p 993582
12/06/2012 100.00p 105.15p 97.00p 97.00p 490698
11/06/2012 107.75p 107.75p 99.25p 99.25p 408842
08/06/2012 103.00p 105.00p 101.75p 102.75p 718887
07/06/2012 106.25p 106.25p 104.00p 105.00p 1519591
06/06/2012 103.00p 107.75p 101.80p 106.25p 3789441
01/06/2012 100.75p 102.95p 95.25p 101.00p 802002
31/05/2012 102.50p 106.25p 101.50p 104.00p 1756902
30/05/2012 105.50p 106.30p 102.50p 102.50p 480227
29/05/2012 105.25p 109.00p 102.50p 107.00p 380867
28/05/2012 110.00p 111.00p 105.50p 106.00p 202918
25/05/2012 107.00p 109.75p 107.00p 107.25p 543499
24/05/2012 108.00p 109.50p 105.25p 107.75p 455685
23/05/2012 108.25p 108.75p 102.25p 106.25p 1127754
22/05/2012 109.75p 109.75p 105.30p 109.00p 1271419
21/05/2012 100.75p 106.00p 100.75p 105.00p 390628
18/05/2012 110.25p 110.75p 94.00p 104.75p 3686627
17/05/2012 114.00p 115.00p 108.75p 110.75p 549480
16/05/2012 110.50p 113.00p 108.50p 111.00p 460002
15/05/2012 113.00p 113.51p 110.00p 111.00p 629688
14/05/2012 114.50p 120.00p 111.25p 113.00p 523318
11/05/2012 114.25p 116.50p 112.50p 115.50p 655543
10/05/2012 115.50p 118.00p 112.50p 115.25p 1004992
09/05/2012 114.00p 116.25p 107.25p 112.75p 1933720
08/05/2012 117.50p 119.75p 111.75p 113.00p 622167
04/05/2012 121.75p 123.00p 114.25p 120.50p 983696
03/05/2012 123.50p 127.50p 121.50p 122.00p 234324
02/05/2012 127.00p 127.75p 61.47p 123.25p 1872413
01/05/2012 125.00p 128.01p 125.00p 126.00p 384695
30/04/2012 126.25p 126.25p 123.25p 124.00p 1003205
27/04/2012 129.00p 129.00p 119.82p 125.00p 3370850
26/04/2012 125.75p 130.75p 118.75p 128.00p 39165460
25/04/2012 135.25p 135.25p 128.50p 131.50p 402482
24/04/2012 135.00p 137.00p 128.75p 129.50p 231144
23/04/2012 138.25p 138.25p 129.00p 132.75p 451984
20/04/2012 137.00p 140.00p 135.50p 137.75p 271626
19/04/2012 137.25p 143.75p 133.30p 139.00p 903125
18/04/2012 136.75p 138.50p 134.75p 136.50p 302336
17/04/2012 136.50p 136.75p 133.50p 135.00p 340408
16/04/2012 139.75p 141.75p 135.00p 136.25p 3536836
13/04/2012 140.50p 142.25p 135.70p 139.00p 240148
12/04/2012 137.25p 142.25p 135.03p 140.00p 481652
11/04/2012 132.00p 140.00p 132.00p 138.00p 352732
10/04/2012 135.50p 137.50p 129.00p 130.25p 383444
05/04/2012 132.25p 136.75p 131.99p 135.00p 404254
04/04/2012 137.00p 137.00p 130.25p 132.50p 649867
03/04/2012 140.50p 140.50p 137.25p 138.50p 446592
02/04/2012 133.75p 140.25p 131.80p 139.75p 319822
30/03/2012 136.75p 139.75p 130.75p 132.25p 598627
29/03/2012 137.75p 142.70p 132.50p 132.50p 321625
28/03/2012 141.75p 144.00p 136.37p 136.50p 246632
27/03/2012 142.75p 145.91p 141.50p 143.25p 355778
26/03/2012 137.75p 147.20p 135.25p 143.50p 355318
23/03/2012 139.50p 140.50p 131.88p 138.75p 688489
22/03/2012 142.00p 142.25p 137.34p 139.00p 504828
21/03/2012 147.00p 148.00p 142.25p 143.25p 471542
20/03/2012 146.00p 149.25p 142.00p 147.00p 2826910
19/03/2012 154.25p 154.25p 142.50p 144.50p 679709
16/03/2012 150.00p 150.00p 144.00p 146.00p 4034127
15/03/2012 153.50p 153.50p 144.95p 150.00p 530678
14/03/2012 156.75p 156.75p 151.08p 153.50p 746711
13/03/2012 154.50p 155.75p 150.50p 155.50p 1740300
12/03/2012 156.50p 156.50p 149.25p 152.00p 384205
09/03/2012 152.75p 159.00p 152.75p 155.00p 467680

*Close Price adjusted for both dividends and splits