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
26/05/2011 151.50p 155.77p 148.25p 148.50p 92145
25/05/2011 149.00p 154.40p 148.00p 153.63p 88311
24/05/2011 148.00p 151.19p 147.50p 150.00p 96168
23/05/2011 153.00p 157.75p 145.89p 149.00p 368552
20/05/2011 150.50p 153.69p 149.00p 152.75p 163417
19/05/2011 155.50p 157.75p 148.41p 150.50p 84369
18/05/2011 155.00p 155.00p 153.25p 153.25p 61068
17/05/2011 156.00p 157.00p 152.25p 153.00p 92560
16/05/2011 157.25p 161.25p 155.00p 158.00p 89331
13/05/2011 153.50p 161.00p 153.50p 160.25p 376830
12/05/2011 161.50p 164.00p 153.75p 154.00p 927127
11/05/2011 164.50p 165.37p 164.00p 164.00p 311150
10/05/2011 165.75p 167.50p 164.00p 164.00p 434361
09/05/2011 162.00p 168.00p 160.75p 165.50p 272904
06/05/2011 160.00p 162.50p 153.25p 162.50p 661549
05/05/2011 169.50p 171.44p 162.00p 162.00p 181698
04/05/2011 169.50p 169.75p 166.50p 167.50p 328192
03/05/2011 174.25p 174.25p 168.50p 172.50p 397426
28/04/2011 169.25p 179.19p 165.08p 172.75p 446356
27/04/2011 171.00p 176.25p 164.50p 166.50p 1477042
26/04/2011 175.00p 175.00p 170.25p 171.50p 173605
21/04/2011 170.00p 174.75p 168.50p 170.25p 158390
20/04/2011 163.75p 170.00p 163.25p 169.25p 627841
19/04/2011 149.50p 164.00p 149.50p 161.25p 381201
18/04/2011 165.00p 165.00p 149.50p 152.75p 503255
15/04/2011 168.25p 170.20p 157.00p 159.00p 382243
14/04/2011 168.75p 170.50p 166.00p 167.50p 281882
13/04/2011 167.25p 170.85p 165.50p 168.50p 107412
12/04/2011 173.50p 176.09p 167.25p 169.00p 505159
11/04/2011 172.00p 177.50p 172.00p 176.25p 213572
08/04/2011 171.75p 173.75p 168.25p 171.50p 551629
07/04/2011 171.25p 173.00p 168.70p 170.00p 407668
06/04/2011 172.00p 175.40p 171.64p 173.00p 216905
05/04/2011 165.50p 172.75p 165.50p 171.75p 250174
04/04/2011 169.75p 170.00p 166.77p 167.00p 797051
01/04/2011 170.25p 172.75p 166.50p 168.50p 267636
31/03/2011 172.75p 172.75p 170.00p 170.25p 364510
30/03/2011 172.00p 172.00p 169.00p 170.50p 274577
29/03/2011 172.50p 172.50p 165.00p 169.50p 188915
28/03/2011 176.25p 176.25p 170.50p 172.00p 305123
25/03/2011 177.75p 177.75p 174.25p 175.00p 314101
24/03/2011 175.50p 180.00p 170.34p 175.25p 418481
23/03/2011 170.50p 186.75p 169.25p 175.00p 861090
22/03/2011 172.50p 172.50p 169.50p 170.00p 1403315
21/03/2011 178.00p 178.00p 170.09p 170.75p 54632
18/03/2011 170.00p 175.25p 166.58p 175.00p 351751
17/03/2011 167.50p 172.50p 167.25p 172.50p 413549
16/03/2011 170.00p 171.75p 165.00p 169.00p 332389
15/03/2011 168.00p 170.50p 166.25p 170.00p 830930
14/03/2011 166.25p 178.00p 166.25p 171.25p 173740
11/03/2011 166.75p 175.00p 163.25p 167.75p 233012
10/03/2011 174.50p 174.50p 166.00p 169.25p 296073
09/03/2011 167.75p 172.49p 167.75p 172.00p 156263
08/03/2011 180.00p 180.00p 166.00p 168.00p 147931
07/03/2011 180.75p 182.75p 178.00p 179.50p 66122
04/03/2011 180.50p 183.25p 176.25p 180.50p 428441
03/03/2011 178.00p 182.50p 177.00p 180.00p 326763
02/03/2011 179.50p 183.00p 177.25p 178.00p 188917
01/03/2011 184.25p 185.00p 181.00p 182.25p 264162
28/02/2011 181.25p 182.00p 175.50p 182.00p 928096
25/02/2011 183.75p 185.00p 180.50p 183.00p 166944
24/02/2011 186.75p 187.00p 183.04p 187.00p 93634
23/02/2011 185.00p 187.00p 182.25p 186.00p 90028
22/02/2011 189.00p 190.19p 185.25p 185.50p 124432
21/02/2011 190.00p 192.00p 187.50p 190.00p 743886
18/02/2011 185.00p 189.25p 182.50p 189.25p 516165
17/02/2011 186.00p 187.00p 183.75p 184.00p 1085567
16/02/2011 184.00p 185.00p 183.00p 183.00p 62312
15/02/2011 185.00p 186.00p 182.20p 184.50p 195615
14/02/2011 180.25p 185.00p 180.25p 182.25p 443663
11/02/2011 182.00p 183.25p 180.30p 182.25p 97236
10/02/2011 179.00p 182.00p 179.00p 181.50p 105882
09/02/2011 181.00p 182.75p 179.46p 181.25p 742841
08/02/2011 180.00p 181.60p 179.00p 181.00p 920307
07/02/2011 180.00p 181.50p 179.45p 181.50p 159120
04/02/2011 175.00p 180.00p 174.50p 180.00p 268962
03/02/2011 172.00p 174.75p 169.95p 171.50p 1151004
02/02/2011 181.75p 182.00p 172.75p 175.00p 434855
01/02/2011 178.25p 179.00p 175.25p 179.00p 385706
31/01/2011 186.25p 187.50p 174.00p 175.75p 217102
28/01/2011 186.50p 189.25p 182.25p 185.50p 382148
27/01/2011 181.25p 189.25p 180.25p 185.00p 308610
26/01/2011 166.00p 180.50p 166.00p 179.00p 371802
25/01/2011 166.75p 170.00p 165.50p 167.00p 204274
24/01/2011 167.00p 169.00p 161.50p 166.75p 214511
21/01/2011 163.00p 167.00p 160.00p 166.25p 251751
20/01/2011 169.25p 170.65p 157.50p 161.75p 246330
19/01/2011 170.00p 174.00p 167.85p 168.00p 84218
18/01/2011 172.00p 173.00p 169.25p 172.00p 323497
17/01/2011 170.00p 173.00p 168.25p 171.00p 152543
14/01/2011 169.25p 171.15p 166.25p 169.25p 184077
13/01/2011 169.50p 177.00p 169.50p 173.00p 187094
12/01/2011 170.50p 176.50p 168.75p 173.25p 651352
11/01/2011 167.00p 169.12p 162.50p 168.00p 726326
10/01/2011 174.25p 174.25p 160.50p 164.75p 240794
07/01/2011 177.50p 180.50p 170.00p 172.00p 429782
06/01/2011 181.00p 184.86p 175.50p 180.00p 245315
05/01/2011 195.25p 197.00p 178.26p 180.50p 445599
04/01/2011 189.25p 203.50p 189.25p 195.25p 359821
31/12/2010 188.75p 189.75p 186.00p 188.25p 49100
30/12/2010 185.00p 188.75p 183.33p 188.75p 291340
29/12/2010 176.00p 185.00p 176.00p 185.00p 300954
24/12/2010 180.75p 180.75p 174.50p 179.50p 80417
23/12/2010 174.00p 181.75p 173.28p 180.75p 491806
22/12/2010 185.75p 187.00p 170.00p 174.75p 1480532
21/12/2010 187.00p 187.00p 183.00p 185.50p 327452
20/12/2010 191.00p 193.56p 185.50p 185.75p 176594
17/12/2010 193.00p 193.75p 190.00p 191.00p 318669
16/12/2010 194.00p 194.00p 192.25p 193.00p 420917
15/12/2010 194.75p 195.00p 192.50p 194.00p 58405
14/12/2010 194.25p 195.00p 191.75p 194.00p 159111
13/12/2010 195.00p 196.00p 189.75p 196.00p 87823
10/12/2010 195.25p 195.25p 187.75p 193.25p 135557
09/12/2010 197.00p 197.96p 194.26p 197.00p 181752
08/12/2010 199.00p 200.00p 195.00p 199.00p 1101575
07/12/2010 198.00p 200.26p 197.64p 199.25p 601076
06/12/2010 200.00p 200.00p 198.02p 199.50p 558013
03/12/2010 195.00p 199.75p 192.53p 199.50p 766508
02/12/2010 195.00p 199.00p 187.50p 198.00p 418193
01/12/2010 183.75p 190.00p 182.62p 189.25p 485522
30/11/2010 184.75p 184.75p 178.00p 182.00p 186683
29/11/2010 184.75p 185.00p 177.00p 177.75p 302647
26/11/2010 183.75p 183.75p 177.00p 180.00p 195305
25/11/2010 178.75p 184.00p 174.15p 183.25p 436126
24/11/2010 183.75p 183.75p 170.00p 175.75p 407870
23/11/2010 173.00p 182.66p 173.00p 180.75p 1076627
22/11/2010 171.50p 178.25p 170.35p 178.25p 296537
19/11/2010 172.50p 176.75p 169.59p 172.25p 211709
18/11/2010 174.00p 174.00p 167.75p 171.00p 298649
17/11/2010 171.00p 175.00p 170.00p 170.50p 294267
16/11/2010 170.25p 175.50p 167.82p 172.00p 334641
15/11/2010 169.75p 171.00p 167.25p 170.50p 94206
12/11/2010 162.00p 171.00p 159.94p 169.00p 343467
11/11/2010 170.00p 170.00p 160.00p 162.00p 249516
10/11/2010 174.00p 176.29p 167.50p 168.50p 183935
09/11/2010 169.25p 179.50p 169.25p 178.00p 436239
08/11/2010 169.00p 175.00p 166.00p 169.50p 174125
05/11/2010 170.00p 182.00p 164.83p 169.50p 662248
04/11/2010 165.00p 168.25p 159.58p 168.25p 107017
03/11/2010 160.00p 161.75p 158.55p 160.00p 391679
02/11/2010 161.00p 162.00p 160.00p 161.00p 282590
01/11/2010 160.00p 161.00p 158.08p 160.50p 133230
29/10/2010 160.00p 160.00p 158.00p 159.00p 118874
28/10/2010 158.25p 159.67p 157.58p 158.50p 379414
27/10/2010 158.75p 160.00p 157.00p 158.25p 140909
26/10/2010 158.00p 158.00p 155.50p 158.00p 100021
25/10/2010 155.25p 158.00p 154.50p 157.25p 322944
22/10/2010 156.50p 158.00p 155.00p 155.50p 93063
21/10/2010 156.50p 156.50p 155.25p 155.25p 296546
20/10/2010 157.00p 158.00p 155.00p 157.00p 95307
19/10/2010 157.50p 158.00p 156.00p 156.00p 189163
18/10/2010 156.00p 157.00p 154.50p 156.00p 249850
15/10/2010 157.75p 158.00p 155.03p 156.50p 66517
14/10/2010 156.75p 158.00p 155.75p 157.25p 356220
13/10/2010 158.00p 158.00p 154.75p 158.00p 552424
12/10/2010 157.00p 157.00p 154.00p 156.25p 185907
11/10/2010 158.00p 158.00p 154.36p 156.50p 54711
08/10/2010 153.75p 157.75p 153.75p 157.50p 238228
07/10/2010 158.00p 158.00p 154.25p 154.25p 806881
06/10/2010 156.75p 158.00p 153.83p 156.00p 359040
05/10/2010 154.00p 155.50p 153.45p 155.50p 77968
04/10/2010 155.75p 165.25p 154.74p 155.50p 93379
01/10/2010 160.00p 160.00p 153.00p 157.00p 218067
30/09/2010 162.50p 167.50p 158.78p 159.00p 6749657
29/09/2010 159.25p 161.25p 153.00p 161.25p 5041654
28/09/2010 153.00p 157.00p 153.00p 155.75p 428772
27/09/2010 153.50p 156.00p 150.00p 154.25p 2713709
24/09/2010 148.50p 156.00p 148.50p 151.00p 182012
23/09/2010 150.00p 157.00p 150.00p 151.75p 410378
22/09/2010 138.00p 151.75p 137.02p 150.75p 1147578
21/09/2010 138.00p 143.50p 135.00p 137.00p 739765
20/09/2010 136.50p 140.00p 136.50p 139.75p 244580
17/09/2010 142.00p 143.10p 135.00p 135.00p 352933
16/09/2010 140.75p 142.75p 137.50p 138.25p 334149
15/09/2010 140.50p 140.75p 137.00p 137.00p 285792
14/09/2010 134.00p 139.25p 133.18p 137.00p 270796
13/09/2010 133.00p 140.00p 133.00p 137.50p 239228
10/09/2010 137.00p 139.75p 135.00p 135.00p 114397
09/09/2010 129.25p 140.15p 129.25p 136.00p 887048
08/09/2010 131.00p 135.00p 128.50p 133.00p 495993
07/09/2010 125.00p 129.00p 124.95p 129.00p 324070
06/09/2010 125.00p 131.50p 125.00p 127.00p 95285
03/09/2010 125.00p 129.00p 125.00p 126.50p 49124
02/09/2010 130.50p 132.50p 123.75p 126.25p 195936
01/09/2010 129.00p 133.00p 128.25p 132.00p 338892
31/08/2010 124.00p 130.00p 124.00p 130.00p 61501
27/08/2010 130.00p 130.00p 123.50p 130.00p 34815
26/08/2010 125.00p 129.00p 125.00p 129.00p 40478
25/08/2010 124.00p 124.00p 122.25p 122.25p 14105
24/08/2010 125.00p 126.00p 121.25p 124.25p 147010
23/08/2010 122.00p 124.94p 121.94p 122.00p 45685
20/08/2010 123.00p 124.19p 117.75p 121.00p 57918
19/08/2010 124.75p 125.70p 118.56p 123.00p 103446
18/08/2010 123.00p 125.75p 123.00p 124.75p 19214
17/08/2010 123.00p 125.50p 123.00p 125.50p 210724
16/08/2010 122.75p 123.75p 122.00p 122.00p 76019
13/08/2010 123.50p 124.07p 120.00p 121.50p 313747
12/08/2010 120.00p 121.75p 118.50p 120.50p 133691
11/08/2010 118.25p 118.25p 117.00p 117.00p 85301
10/08/2010 122.50p 123.69p 118.00p 118.00p 125597

*Close Price adjusted for both dividends and splits