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
06/02/2020 211.40p 214.80p 208.40p 211.40p 805158
05/02/2020 207.60p 215.00p 206.40p 215.00p 1986481
04/02/2020 208.20p 211.80p 205.00p 206.40p 1191857
03/02/2020 206.00p 211.40p 206.00p 208.20p 624283
31/01/2020 210.80p 213.40p 208.80p 209.80p 971968
30/01/2020 196.60p 214.60p 196.60p 213.40p 2284927
29/01/2020 191.00p 198.56p 190.97p 197.40p 689597
28/01/2020 192.70p 200.40p 191.32p 195.60p 2571073
27/01/2020 195.00p 199.60p 191.20p 193.70p 1943371
24/01/2020 188.00p 193.40p 188.00p 191.70p 831675
23/01/2020 187.40p 193.24p 184.67p 191.90p 1334870
22/01/2020 182.20p 187.40p 182.00p 187.40p 1262324
21/01/2020 180.00p 189.88p 180.00p 182.00p 907899
20/01/2020 189.40p 189.60p 181.70p 183.10p 430186
17/01/2020 183.70p 188.80p 182.60p 185.00p 1307568
16/01/2020 177.00p 186.58p 176.07p 183.70p 2297140
15/01/2020 178.00p 182.73p 174.30p 176.00p 1983919
14/01/2020 179.80p 180.70p 175.70p 176.60p 1434004
13/01/2020 184.30p 185.55p 181.30p 181.30p 485560
10/01/2020 187.80p 192.43p 181.50p 184.40p 865403
09/01/2020 190.30p 190.80p 187.20p 188.20p 655637
08/01/2020 203.20p 203.20p 190.10p 190.10p 904078
07/01/2020 201.00p 201.00p 192.60p 196.10p 937460
06/01/2020 203.40p 204.80p 196.80p 198.10p 1041672
03/01/2020 202.20p 207.07p 199.83p 201.40p 1216187
02/01/2020 196.40p 200.80p 190.60p 197.20p 1071546
31/12/2019 195.00p 201.60p 195.00p 196.40p 773524
30/12/2019 193.00p 194.70p 189.10p 192.70p 808817
27/12/2019 184.50p 193.10p 183.20p 191.60p 1560286
24/12/2019 174.60p 181.50p 174.60p 180.00p 296605
23/12/2019 171.00p 175.90p 171.00p 173.20p 774369
20/12/2019 181.10p 182.90p 171.40p 172.30p 2888370
19/12/2019 183.50p 188.20p 180.40p 180.80p 1106580
18/12/2019 187.00p 189.90p 183.50p 186.90p 909550
17/12/2019 186.80p 186.80p 181.40p 183.50p 952365
16/12/2019 184.40p 184.70p 177.00p 183.60p 946434
13/12/2019 180.00p 181.80p 174.10p 176.10p 1319073
12/12/2019 182.70p 186.80p 177.80p 179.00p 957535
11/12/2019 178.50p 184.10p 176.90p 181.80p 765040
10/12/2019 182.00p 183.00p 176.00p 179.50p 758276
09/12/2019 177.90p 182.00p 175.90p 175.90p 465797
06/12/2019 183.70p 183.80p 178.50p 179.90p 643450
05/12/2019 185.00p 187.00p 181.70p 182.40p 359139
04/12/2019 189.60p 191.40p 183.90p 183.90p 320551
03/12/2019 180.00p 188.70p 180.00p 185.00p 686951
02/12/2019 187.00p 187.10p 178.30p 183.80p 692182
29/11/2019 185.50p 190.00p 181.10p 182.60p 295444
28/11/2019 182.80p 186.10p 181.10p 182.90p 281495
27/11/2019 186.80p 190.50p 183.20p 183.20p 182218
26/11/2019 187.00p 188.09p 183.58p 186.20p 366653
25/11/2019 182.20p 188.30p 181.20p 185.30p 599710
22/11/2019 188.80p 192.70p 183.20p 183.60p 758421
21/11/2019 190.60p 191.10p 187.70p 189.30p 325163
20/11/2019 190.20p 192.49p 189.00p 189.20p 362491
19/11/2019 189.10p 191.90p 187.30p 190.40p 475346
18/11/2019 193.00p 193.00p 185.48p 190.00p 637112
15/11/2019 193.20p 195.12p 191.00p 193.00p 442546
14/11/2019 199.90p 200.00p 190.80p 191.90p 733126
13/11/2019 187.50p 193.70p 187.00p 193.50p 620065
12/11/2019 192.70p 193.00p 186.80p 187.60p 675680
11/11/2019 193.60p 197.20p 189.60p 190.40p 916554
08/11/2019 202.80p 202.80p 191.20p 196.70p 918740
07/11/2019 199.60p 200.80p 192.30p 193.60p 927988
06/11/2019 194.90p 199.10p 194.30p 196.50p 606839
05/11/2019 207.20p 207.80p 192.40p 194.90p 1569506
04/11/2019 208.40p 210.00p 204.80p 204.80p 628717
01/11/2019 203.20p 208.80p 201.00p 208.40p 911334
31/10/2019 206.20p 206.20p 200.60p 203.20p 1084708
30/10/2019 203.20p 203.94p 200.80p 201.80p 667146
29/10/2019 201.00p 204.60p 200.44p 202.80p 599975
28/10/2019 204.40p 208.20p 200.60p 201.80p 732105
25/10/2019 204.80p 206.80p 199.40p 204.40p 1060470
24/10/2019 194.30p 202.00p 193.36p 201.20p 887003
23/10/2019 200.20p 200.20p 192.20p 194.50p 869087
22/10/2019 195.00p 198.20p 193.60p 195.20p 833916
21/10/2019 192.50p 198.60p 192.50p 193.30p 590565
18/10/2019 203.80p 203.80p 193.50p 194.30p 729177
17/10/2019 197.00p 202.80p 191.52p 195.70p 755518
16/10/2019 198.40p 199.70p 194.00p 195.90p 785650
15/10/2019 201.20p 203.20p 197.90p 198.60p 638765
14/10/2019 204.20p 208.60p 200.60p 201.60p 445438
11/10/2019 211.20p 211.30p 202.00p 202.60p 854924
10/10/2019 216.80p 216.80p 208.60p 209.20p 561693
09/10/2019 218.00p 219.00p 215.40p 216.80p 416423
08/10/2019 211.80p 217.40p 207.58p 214.80p 663816
07/10/2019 216.00p 217.80p 212.80p 213.00p 424244
04/10/2019 218.20p 218.20p 210.68p 213.60p 560160
03/10/2019 217.40p 218.20p 211.60p 215.80p 894124
02/10/2019 211.80p 217.40p 211.80p 214.20p 897439
01/10/2019 211.80p 215.40p 204.00p 212.80p 1754237
30/09/2019 217.00p 219.57p 213.16p 215.40p 954873
27/09/2019 225.00p 225.80p 214.00p 216.00p 1080826
26/09/2019 221.20p 227.40p 221.20p 225.60p 633360
25/09/2019 225.80p 232.80p 225.60p 226.20p 1400117
24/09/2019 226.20p 229.60p 221.60p 224.00p 818933
23/09/2019 218.00p 225.60p 215.40p 224.40p 1305973
20/09/2019 209.20p 217.60p 209.20p 214.20p 3347121
19/09/2019 210.60p 214.00p 206.40p 208.40p 1541437
18/09/2019 212.20p 215.80p 205.60p 212.60p 1722420
17/09/2019 207.80p 213.60p 206.00p 212.20p 2031265
16/09/2019 218.40p 218.40p 201.60p 210.80p 2825615
13/09/2019 223.00p 230.80p 216.80p 218.40p 1256191
12/09/2019 220.00p 230.20p 220.00p 225.20p 985453
11/09/2019 221.00p 229.60p 219.80p 227.60p 925061
10/09/2019 225.40p 226.40p 216.20p 221.60p 1179791
09/09/2019 232.80p 241.60p 226.60p 227.60p 1227972
06/09/2019 244.40p 250.60p 231.40p 239.60p 1168897
05/09/2019 251.80p 257.20p 244.00p 246.00p 1333265
04/09/2019 240.20p 254.65p 236.60p 249.60p 1884207
03/09/2019 236.20p 236.80p 227.96p 236.20p 919364
02/09/2019 226.20p 233.30p 226.00p 232.60p 612872
30/08/2019 233.20p 234.00p 225.40p 230.00p 1016262
29/08/2019 237.80p 237.80p 232.80p 234.40p 779377
28/08/2019 229.20p 234.80p 229.20p 234.00p 496264
27/08/2019 222.20p 228.20p 222.20p 228.20p 663244
23/08/2019 219.60p 223.60p 219.40p 222.00p 391302
22/08/2019 216.40p 221.80p 216.40p 220.60p 702326
21/08/2019 216.00p 218.00p 214.00p 216.20p 739212
20/08/2019 208.20p 216.45p 208.20p 215.60p 1039852
19/08/2019 218.40p 218.40p 206.80p 212.40p 1162260
16/08/2019 221.80p 223.00p 216.00p 220.00p 844004
15/08/2019 223.20p 223.40p 219.60p 221.80p 669173
14/08/2019 223.60p 226.80p 218.60p 223.60p 1378000
13/08/2019 233.20p 237.80p 223.80p 228.20p 1466853
12/08/2019 230.40p 233.20p 225.40p 232.00p 731856
09/08/2019 229.80p 235.80p 225.40p 230.40p 1200476
08/08/2019 228.00p 231.40p 225.60p 230.00p 2132386
07/08/2019 222.80p 228.60p 221.00p 226.20p 1309432
06/08/2019 219.80p 221.60p 216.20p 219.00p 1256167
05/08/2019 219.80p 219.80p 215.00p 217.40p 1153605
02/08/2019 214.80p 217.47p 214.00p 214.80p 1201398
01/08/2019 211.00p 212.40p 204.40p 209.00p 1199893
31/07/2019 216.80p 219.40p 215.00p 218.20p 592743
30/07/2019 216.60p 217.60p 214.60p 216.80p 645158
29/07/2019 212.60p 216.80p 211.30p 216.20p 763950
26/07/2019 217.20p 217.40p 210.20p 215.00p 1766448
25/07/2019 217.60p 223.20p 216.60p 219.60p 1264702
24/07/2019 223.40p 223.40p 217.00p 218.20p 1425626
23/07/2019 222.20p 224.40p 219.40p 222.00p 1015310
22/07/2019 222.80p 225.20p 219.00p 224.60p 2017959
19/07/2019 216.00p 229.40p 215.22p 220.80p 2147648
18/07/2019 216.00p 216.00p 211.20p 215.00p 894625
17/07/2019 212.00p 215.00p 208.80p 215.00p 1010510
16/07/2019 214.00p 214.00p 209.80p 212.00p 837328
15/07/2019 209.80p 215.40p 209.80p 212.60p 944625
12/07/2019 214.60p 214.80p 208.40p 210.00p 851330
11/07/2019 213.60p 216.20p 212.00p 212.80p 1417123
10/07/2019 211.20p 213.60p 208.40p 211.60p 1514944
09/07/2019 208.20p 209.40p 205.40p 207.40p 884707
08/07/2019 207.00p 210.00p 204.92p 208.80p 1568903
05/07/2019 208.00p 210.02p 201.80p 204.80p 1346160
04/07/2019 208.00p 209.00p 206.20p 208.00p 994868
03/07/2019 205.00p 209.60p 200.40p 208.00p 1959897
02/07/2019 195.10p 201.60p 195.10p 199.40p 902644
01/07/2019 199.10p 203.40p 195.60p 197.30p 1198059
28/06/2019 203.00p 210.00p 200.65p 204.00p 1351844
27/06/2019 205.00p 208.60p 201.60p 208.00p 1044676
26/06/2019 205.60p 208.60p 198.10p 204.80p 1224486
25/06/2019 205.60p 210.60p 205.60p 206.60p 1289978
24/06/2019 203.00p 205.62p 196.33p 199.70p 1449721
21/06/2019 190.60p 206.60p 189.90p 201.80p 4281271
20/06/2019 184.90p 190.00p 183.90p 188.80p 1319109
19/06/2019 182.50p 183.01p 178.90p 179.40p 839937
18/06/2019 185.00p 185.00p 180.32p 182.50p 730038
17/06/2019 180.00p 184.81p 178.50p 182.40p 1036804
14/06/2019 178.10p 182.00p 178.00p 180.70p 942679
13/06/2019 175.60p 177.90p 174.00p 177.60p 682500
12/06/2019 170.60p 176.50p 169.56p 175.00p 1124076
11/06/2019 172.80p 172.80p 167.10p 170.10p 785426
10/06/2019 176.90p 176.90p 169.10p 170.20p 620154
07/06/2019 175.60p 175.60p 168.10p 170.30p 910304
06/06/2019 173.20p 174.00p 170.79p 173.00p 466404
05/06/2019 172.00p 174.60p 170.50p 171.10p 1264209
04/06/2019 176.90p 176.90p 167.90p 168.70p 1030610
03/06/2019 164.80p 175.50p 164.80p 174.50p 1081171
31/05/2019 168.00p 168.20p 163.80p 166.20p 1447979
30/05/2019 167.40p 167.40p 162.10p 163.10p 456689
29/05/2019 167.20p 168.30p 162.14p 165.20p 1532972
28/05/2019 165.50p 166.40p 161.50p 161.70p 735426
24/05/2019 167.50p 167.50p 164.50p 165.50p 437146
23/05/2019 169.00p 169.00p 165.20p 165.80p 569656
22/05/2019 170.00p 170.00p 164.90p 166.00p 364569
21/05/2019 165.00p 168.40p 164.70p 165.00p 793971
20/05/2019 172.00p 172.00p 165.90p 168.40p 652586
17/05/2019 165.30p 167.50p 165.30p 166.70p 582637
16/05/2019 170.00p 170.00p 165.30p 167.20p 802940
15/05/2019 168.70p 169.00p 164.70p 165.70p 791766
14/05/2019 163.70p 169.10p 163.10p 168.50p 1211620
13/05/2019 160.00p 163.10p 159.60p 162.70p 565131
10/05/2019 162.90p 163.40p 159.80p 160.30p 659539
09/05/2019 164.20p 164.20p 160.10p 162.10p 652400
08/05/2019 162.70p 164.80p 162.60p 163.30p 519639
07/05/2019 161.20p 163.20p 159.99p 160.80p 886516
03/05/2019 164.10p 166.00p 160.80p 162.10p 766642
02/05/2019 160.60p 165.30p 160.60p 163.50p 1192121
01/05/2019 163.50p 164.20p 162.50p 163.00p 854811
30/04/2019 165.20p 165.20p 161.00p 164.00p 636414
29/04/2019 160.60p 165.73p 160.10p 163.20p 913314
26/04/2019 162.30p 164.70p 159.70p 162.80p 913488
25/04/2019 162.40p 168.60p 159.90p 160.00p 842677

*Close Price adjusted for both dividends and splits