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
09/08/2010 123.25p 123.25p 119.50p 119.75p 223173
06/08/2010 123.00p 124.25p 123.00p 123.50p 45889
05/08/2010 124.75p 126.00p 123.25p 124.00p 98678
04/08/2010 123.00p 126.00p 121.25p 126.00p 662495
03/08/2010 123.00p 125.75p 122.75p 125.00p 65447
02/08/2010 122.75p 124.50p 117.38p 124.50p 37836
30/07/2010 120.00p 123.00p 119.75p 123.00p 338406
29/07/2010 129.00p 129.00p 122.50p 124.00p 77451
28/07/2010 132.50p 132.50p 126.75p 128.25p 76942
27/07/2010 132.50p 134.00p 131.25p 132.00p 149007
26/07/2010 130.75p 134.00p 130.75p 132.50p 72214
23/07/2010 131.00p 132.50p 130.00p 130.50p 279557
22/07/2010 125.25p 133.50p 125.25p 132.00p 192922
21/07/2010 125.75p 130.00p 125.75p 128.00p 102802
20/07/2010 128.00p 130.00p 120.75p 125.75p 351167
19/07/2010 133.75p 135.75p 130.00p 130.00p 121483
16/07/2010 136.25p 140.00p 132.00p 135.75p 790428
15/07/2010 129.75p 135.75p 128.00p 131.75p 481854
14/07/2010 126.00p 128.75p 126.00p 128.50p 186539
13/07/2010 127.00p 131.75p 124.25p 128.25p 325033
12/07/2010 126.75p 129.75p 118.00p 127.50p 283233
09/07/2010 119.25p 127.50p 119.25p 123.00p 383502
08/07/2010 110.00p 120.75p 110.00p 120.00p 695523
07/07/2010 115.00p 119.25p 108.00p 110.00p 445856
06/07/2010 115.25p 122.63p 115.25p 119.25p 132252
05/07/2010 119.75p 122.75p 116.50p 119.50p 202535
02/07/2010 123.25p 128.75p 116.04p 119.75p 592234
01/07/2010 134.00p 139.75p 120.00p 125.00p 458253
30/06/2010 125.50p 136.50p 124.00p 134.75p 484502
29/06/2010 140.00p 140.00p 123.75p 123.75p 294423
28/06/2010 145.00p 149.90p 138.50p 139.25p 160833
25/06/2010 140.00p 147.00p 139.96p 143.75p 136618
24/06/2010 145.00p 147.50p 140.25p 142.75p 267110
23/06/2010 145.00p 151.00p 144.75p 147.50p 510546
22/06/2010 147.00p 151.00p 139.00p 151.00p 360312
21/06/2010 148.25p 150.00p 143.50p 147.75p 1174205
18/06/2010 151.75p 155.75p 140.42p 144.50p 554027
17/06/2010 160.00p 160.00p 151.75p 154.00p 667435
16/06/2010 167.00p 167.00p 158.50p 158.50p 1828244
15/06/2010 155.00p 167.25p 149.00p 165.00p 639721
14/06/2010 147.00p 154.50p 141.52p 153.25p 228425
11/06/2010 139.00p 150.75p 139.00p 145.75p 577242
10/06/2010 142.00p 142.03p 140.44p 140.50p 188213
09/06/2010 144.25p 146.00p 139.75p 142.50p 205860
08/06/2010 132.50p 145.50p 132.50p 139.00p 567160
07/06/2010 123.00p 135.00p 123.00p 135.00p 123020
04/06/2010 135.00p 135.00p 127.25p 131.50p 246350
03/06/2010 134.00p 136.50p 131.51p 135.00p 305293
02/06/2010 127.50p 134.00p 126.00p 132.25p 299817
01/06/2010 125.25p 130.00p 124.50p 126.00p 425014
28/05/2010 134.25p 134.25p 127.00p 127.00p 353297
27/05/2010 126.00p 133.00p 126.00p 133.00p 477449
26/05/2010 126.25p 128.50p 123.00p 126.50p 309096
25/05/2010 129.50p 131.25p 120.25p 123.00p 389076
24/05/2010 131.50p 134.74p 129.87p 130.50p 249014
21/05/2010 127.50p 128.25p 123.75p 127.25p 278568
20/05/2010 129.25p 129.65p 125.05p 128.25p 429206
19/05/2010 131.00p 131.05p 123.00p 127.00p 591871
18/05/2010 133.25p 133.25p 128.75p 133.00p 159850
17/05/2010 131.00p 131.00p 126.50p 128.75p 62662
14/05/2010 132.00p 135.00p 129.25p 129.25p 413910
13/05/2010 135.75p 136.00p 132.00p 133.50p 171729
12/05/2010 127.00p 136.26p 126.58p 134.00p 441657
11/05/2010 125.00p 126.00p 118.50p 124.25p 82493
10/05/2010 120.00p 126.50p 115.00p 125.00p 236038
07/05/2010 127.75p 128.25p 113.00p 116.75p 813431
06/05/2010 130.00p 132.00p 128.00p 128.50p 226987
05/05/2010 128.00p 131.75p 127.75p 129.25p 275841
04/05/2010 133.50p 135.50p 129.00p 131.75p 503654
30/04/2010 133.00p 136.25p 129.50p 129.75p 836872
29/04/2010 130.00p 132.86p 126.06p 131.25p 217555
28/04/2010 129.00p 132.75p 126.75p 127.00p 93993
27/04/2010 130.00p 133.00p 130.00p 130.25p 259543
26/04/2010 131.00p 133.00p 131.00p 132.00p 97954
23/04/2010 128.00p 130.75p 127.00p 130.75p 160638
22/04/2010 130.00p 130.00p 127.70p 129.25p 295584
21/04/2010 131.75p 133.00p 130.00p 131.50p 580676
20/04/2010 129.00p 132.80p 129.00p 131.00p 115198
19/04/2010 131.75p 131.75p 128.50p 129.00p 353813
16/04/2010 134.00p 134.50p 133.25p 133.25p 19522
15/04/2010 136.00p 136.00p 132.75p 132.75p 227059
14/04/2010 137.00p 138.00p 135.00p 136.50p 59991
13/04/2010 138.25p 140.00p 136.50p 137.00p 48427
12/04/2010 134.00p 141.75p 133.50p 140.00p 290179
09/04/2010 134.00p 134.50p 130.00p 133.75p 83322
08/04/2010 130.00p 132.25p 130.00p 132.00p 159877
07/04/2010 132.00p 133.00p 130.00p 131.00p 645923
06/04/2010 131.00p 132.25p 128.09p 131.75p 155063
01/04/2010 131.00p 131.00p 128.50p 131.00p 170574
31/03/2010 131.00p 131.00p 128.00p 131.00p 279380
30/03/2010 126.25p 132.00p 126.25p 130.50p 632693
29/03/2010 122.75p 127.25p 122.75p 126.75p 352714
26/03/2010 120.50p 128.00p 120.25p 125.25p 668316
25/03/2010 121.00p 124.00p 120.00p 122.50p 200806
24/03/2010 122.00p 123.25p 117.00p 121.00p 171832
23/03/2010 120.00p 123.00p 119.75p 123.00p 88267
22/03/2010 123.00p 127.25p 121.00p 123.00p 354552
19/03/2010 126.00p 128.75p 120.92p 125.75p 883894
18/03/2010 116.75p 128.25p 116.75p 127.00p 583068
17/03/2010 118.00p 121.00p 115.20p 121.00p 545085
16/03/2010 114.50p 120.00p 114.40p 116.00p 226073
15/03/2010 110.00p 115.00p 108.50p 115.00p 563705
12/03/2010 111.00p 112.25p 108.75p 108.75p 226550
11/03/2010 109.75p 113.00p 109.75p 111.00p 567530
10/03/2010 112.25p 114.00p 111.30p 113.75p 134604
09/03/2010 115.25p 115.50p 108.25p 112.00p 1556210
08/03/2010 118.25p 122.25p 115.00p 116.00p 705337
05/03/2010 113.00p 118.00p 111.10p 118.00p 347397
04/03/2010 111.00p 112.50p 107.00p 111.00p 1063381
03/03/2010 102.00p 110.00p 102.00p 110.00p 518580
02/03/2010 100.00p 104.00p 100.00p 103.00p 671594
01/03/2010 95.00p 101.25p 95.00p 101.00p 313193
26/02/2010 95.50p 99.00p 93.00p 96.75p 254443
25/02/2010 94.00p 94.25p 92.00p 92.00p 91878
24/02/2010 93.25p 96.75p 92.00p 92.00p 58713
23/02/2010 96.75p 99.00p 92.00p 96.50p 179865
22/02/2010 98.00p 99.00p 96.75p 99.00p 147820
19/02/2010 95.75p 98.00p 95.00p 95.00p 21561
18/02/2010 93.75p 96.00p 93.50p 95.75p 190736
17/02/2010 94.00p 97.00p 93.50p 95.00p 270613
16/02/2010 94.00p 95.00p 91.39p 93.50p 217261
15/02/2010 90.00p 94.75p 89.75p 91.00p 106065
12/02/2010 95.00p 95.00p 89.50p 90.25p 310710
11/02/2010 90.00p 94.75p 90.00p 93.50p 141069
10/02/2010 88.25p 90.00p 87.00p 89.50p 237608
09/02/2010 87.75p 89.00p 85.25p 88.25p 361253
08/02/2010 89.00p 89.00p 85.25p 88.75p 65544
05/02/2010 88.00p 90.00p 84.25p 86.00p 209548
04/02/2010 92.50p 92.50p 87.00p 88.75p 288880
03/02/2010 92.00p 99.14p 89.75p 91.75p 427479
02/02/2010 88.00p 92.25p 86.16p 89.50p 231811
01/02/2010 85.50p 88.00p 84.00p 87.75p 171038
29/01/2010 82.75p 88.00p 81.75p 88.00p 166124
28/01/2010 85.00p 87.00p 84.00p 85.00p 404337
27/01/2010 85.00p 88.75p 83.00p 86.00p 779799
26/01/2010 90.50p 90.50p 86.00p 86.00p 439345
25/01/2010 91.25p 93.75p 91.00p 91.00p 324882
22/01/2010 93.00p 95.50p 91.00p 91.00p 708775
21/01/2010 94.75p 95.50p 91.80p 93.25p 328392
20/01/2010 94.75p 99.00p 93.00p 96.00p 1907495
19/01/2010 96.50p 97.75p 94.75p 97.75p 28878
18/01/2010 98.50p 100.00p 95.55p 97.25p 65474
15/01/2010 100.00p 100.00p 96.00p 99.50p 3130051
14/01/2010 98.00p 100.75p 96.88p 100.75p 799651
13/01/2010 98.00p 99.75p 91.00p 98.00p 410336
12/01/2010 103.00p 104.00p 98.00p 98.00p 375617
11/01/2010 99.75p 105.00p 98.75p 103.00p 255096
08/01/2010 97.00p 100.00p 97.00p 98.75p 379765
07/01/2010 99.25p 99.75p 97.00p 99.50p 121283
06/01/2010 92.75p 99.50p 91.50p 99.50p 695568
05/01/2010 92.00p 95.50p 91.50p 94.00p 94430
04/01/2010 89.25p 94.00p 89.25p 92.00p 201413
31/12/2009 93.00p 93.00p 88.75p 90.50p 2445
30/12/2009 89.25p 93.00p 88.75p 93.00p 20954
29/12/2009 88.50p 92.25p 88.50p 89.25p 150257
24/12/2009 87.75p 90.75p 87.50p 89.75p 22096
23/12/2009 87.75p 92.50p 85.00p 90.75p 247085
22/12/2009 84.75p 86.75p 83.54p 86.50p 90703
21/12/2009 87.75p 88.25p 83.24p 84.50p 71300
18/12/2009 86.00p 94.16p 83.47p 87.75p 1832519
17/12/2009 88.50p 88.50p 84.00p 86.00p 520958
16/12/2009 80.75p 87.00p 80.50p 84.75p 335287
15/12/2009 85.00p 85.00p 80.50p 84.00p 301035
14/12/2009 83.50p 84.50p 83.50p 84.00p 167787
11/12/2009 83.00p 86.00p 80.25p 82.50p 281092
10/12/2009 80.00p 80.75p 78.00p 80.75p 272230
09/12/2009 86.00p 86.00p 81.00p 81.00p 1265521
08/12/2009 83.75p 87.00p 83.50p 86.00p 70300
07/12/2009 87.00p 87.25p 84.00p 85.25p 507615
04/12/2009 90.75p 93.00p 87.50p 87.50p 275980
03/12/2009 93.50p 94.25p 91.00p 91.25p 361508
02/12/2009 88.75p 93.50p 88.75p 90.75p 533587
01/12/2009 86.25p 88.75p 83.25p 88.75p 362495
30/11/2009 88.00p 88.00p 82.00p 83.50p 214254
27/11/2009 87.75p 88.00p 82.00p 87.00p 461781
26/11/2009 93.00p 93.00p 88.50p 89.00p 120741
25/11/2009 94.00p 95.00p 92.00p 92.00p 205509
24/11/2009 90.25p 96.00p 90.00p 93.00p 443891
23/11/2009 87.75p 92.30p 86.50p 92.00p 1764611
20/11/2009 86.00p 86.00p 83.00p 85.75p 148604
19/11/2009 85.25p 86.25p 82.75p 84.00p 283118
18/11/2009 88.00p 88.00p 84.25p 87.00p 789825
17/11/2009 86.25p 88.00p 85.50p 86.00p 109706
16/11/2009 87.00p 88.23p 85.25p 87.50p 408529
13/11/2009 88.50p 88.50p 83.00p 83.00p 276388
12/11/2009 89.00p 89.75p 83.75p 87.25p 304355
11/11/2009 88.25p 91.25p 83.75p 88.25p 490514
10/11/2009 87.50p 88.50p 83.50p 87.25p 227199
09/11/2009 88.50p 91.00p 87.00p 91.00p 295681
06/11/2009 86.50p 86.75p 83.00p 86.00p 511595
05/11/2009 89.25p 89.25p 83.50p 85.00p 968265
04/11/2009 86.00p 88.50p 83.75p 88.00p 2014819
03/11/2009 85.00p 91.00p 79.50p 82.25p 1365849
02/11/2009 83.75p 84.00p 80.25p 83.75p 63621
30/10/2009 82.00p 85.00p 80.00p 81.00p 326322
29/10/2009 79.00p 83.75p 74.00p 83.75p 423025
28/10/2009 87.00p 87.00p 80.00p 80.00p 405013
27/10/2009 91.50p 94.50p 86.25p 86.25p 484495
26/10/2009 94.75p 96.00p 91.75p 92.00p 228361
23/10/2009 94.75p 96.00p 90.00p 90.25p 445791

*Close Price adjusted for both dividends and splits