Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2012 0.84p 0.84p 0.80p 0.81p 13944998
11/07/2012 0.87p 0.88p 0.82p 0.84p 8448009
10/07/2012 0.88p 0.88p 0.85p 0.87p 4102390
09/07/2012 0.89p 0.90p 0.85p 0.88p 5349880
06/07/2012 0.82p 0.95p 0.82p 0.89p 17741162
05/07/2012 0.84p 0.84p 0.78p 0.82p 31072096
04/07/2012 1.06p 1.06p 0.82p 0.83p 48246564
03/07/2012 1.08p 1.08p 1.01p 1.06p 7927534
02/07/2012 1.09p 1.13p 1.05p 1.08p 6176615
29/06/2012 1.14p 1.14p 1.05p 1.09p 7263258
28/06/2012 1.18p 1.18p 1.08p 1.14p 5835444
27/06/2012 1.19p 1.19p 1.17p 1.18p 3503845
26/06/2012 1.19p 1.22p 1.17p 1.19p 6610539
25/06/2012 1.30p 1.30p 1.18p 1.19p 7878647
22/06/2012 1.31p 1.37p 1.25p 1.31p 8027317
21/06/2012 1.28p 1.30p 1.26p 1.28p 3610071
20/06/2012 1.25p 1.30p 1.23p 1.28p 5057602
19/06/2012 1.26p 1.27p 1.24p 1.25p 2956808
18/06/2012 1.29p 1.29p 1.25p 1.26p 2094913
15/06/2012 1.29p 1.29p 1.25p 1.29p 2731861
14/06/2012 1.33p 1.33p 1.23p 1.29p 4280439
13/06/2012 1.37p 1.40p 1.30p 1.33p 7210156
12/06/2012 1.42p 1.42p 1.31p 1.37p 3943228
11/06/2012 1.42p 1.47p 1.39p 1.42p 4345356
08/06/2012 1.41p 1.41p 1.38p 1.39p 2113963
07/06/2012 1.41p 1.42p 1.35p 1.41p 7286067
06/06/2012 1.44p 1.49p 1.41p 1.41p 2395295
01/06/2012 1.49p 1.49p 1.43p 1.44p 3429240
31/05/2012 1.52p 1.57p 1.48p 1.49p 1886930
30/05/2012 1.54p 1.57p 1.49p 1.52p 4083894
29/05/2012 1.55p 1.62p 1.47p 1.54p 7253411
28/05/2012 1.58p 1.59p 1.50p 1.55p 3433748
25/05/2012 1.47p 1.60p 1.45p 1.58p 6545354
24/05/2012 1.51p 1.54p 1.43p 1.48p 1570623
23/05/2012 1.52p 1.55p 1.48p 1.51p 1268147
22/05/2012 1.53p 1.55p 1.50p 1.52p 4247113
21/05/2012 1.60p 1.60p 1.40p 1.53p 13804809
18/05/2012 1.71p 1.71p 1.51p 1.60p 5088959
17/05/2012 1.72p 1.73p 1.58p 1.71p 3087080
16/05/2012 1.74p 1.74p 1.55p 1.69p 7608872
15/05/2012 1.78p 1.78p 1.71p 1.74p 1838507
14/05/2012 1.83p 1.83p 1.65p 1.78p 4672628
11/05/2012 1.83p 1.90p 1.70p 1.83p 6428529
10/05/2012 1.78p 1.87p 1.75p 1.83p 1967753
09/05/2012 1.81p 1.90p 1.69p 1.78p 5082736
08/05/2012 1.88p 1.90p 1.73p 1.81p 10368075
04/05/2012 1.89p 1.93p 1.86p 1.88p 2447224
03/05/2012 1.88p 1.90p 1.85p 1.88p 3488489
02/05/2012 1.88p 1.90p 1.86p 1.88p 1914390
01/05/2012 1.95p 1.95p 1.85p 1.88p 3031205
30/04/2012 1.93p 1.98p 1.89p 1.95p 5636622
27/04/2012 1.93p 2.00p 1.90p 1.93p 4285372
26/04/2012 1.83p 1.97p 1.78p 1.93p 19748360
25/04/2012 1.85p 1.87p 1.82p 1.85p 1743398
24/04/2012 1.83p 1.90p 1.82p 1.85p 2722609
23/04/2012 1.90p 1.95p 1.80p 1.83p 5814711
20/04/2012 1.97p 1.97p 1.85p 1.90p 5253282
19/04/2012 1.97p 1.97p 1.93p 1.94p 2623354
18/04/2012 1.88p 1.97p 1.87p 1.97p 5883116
17/04/2012 1.98p 1.98p 1.90p 1.92p 4190747
16/04/2012 2.00p 2.01p 1.93p 1.98p 9803598
13/04/2012 2.05p 2.07p 1.97p 2.00p 4132433
12/04/2012 2.00p 2.05p 1.91p 1.99p 8045820
11/04/2012 2.00p 2.02p 1.95p 2.00p 5386450
10/04/2012 2.05p 2.05p 1.91p 2.00p 4603754
05/04/2012 2.05p 2.08p 2.01p 2.05p 2285600
04/04/2012 2.00p 2.07p 1.97p 2.05p 5234834
03/04/2012 2.03p 2.06p 1.97p 2.03p 4078258
02/04/2012 2.05p 2.08p 2.01p 2.03p 2504258
30/03/2012 2.05p 2.09p 2.00p 2.05p 1650552
29/03/2012 2.03p 2.12p 1.95p 2.05p 6192268
28/03/2012 2.03p 2.10p 1.96p 2.03p 2626868
27/03/2012 2.03p 2.03p 1.96p 2.03p 2471450
26/03/2012 2.03p 2.04p 1.97p 2.03p 3863728
23/03/2012 2.05p 2.06p 1.97p 2.03p 3057430
22/03/2012 2.13p 2.13p 1.98p 2.05p 9739704
21/03/2012 2.05p 2.08p 1.97p 2.03p 4611413
20/03/2012 2.03p 2.10p 2.00p 2.05p 3640631
19/03/2012 2.05p 2.09p 2.00p 2.03p 3669628
16/03/2012 2.05p 2.15p 2.00p 2.05p 3922384
15/03/2012 2.05p 2.10p 2.00p 2.05p 8953027
14/03/2012 2.03p 2.09p 2.00p 2.05p 3382582
13/03/2012 2.08p 2.08p 2.00p 2.03p 3765668
12/03/2012 2.15p 2.19p 2.03p 2.08p 3792299
09/03/2012 2.05p 2.15p 2.00p 2.15p 26464582
08/03/2012 2.06p 2.12p 2.00p 2.05p 3792899
07/03/2012 2.09p 2.10p 2.00p 2.06p 3627821
06/03/2012 2.20p 2.20p 2.05p 2.09p 8363860
05/03/2012 2.25p 2.27p 2.15p 2.20p 2175412
02/03/2012 2.28p 2.28p 2.20p 2.25p 5289126
01/03/2012 2.30p 2.40p 2.25p 2.28p 3345858
29/02/2012 2.43p 2.45p 2.22p 2.30p 11325061
28/02/2012 2.28p 2.34p 2.26p 2.28p 3801229
27/02/2012 2.23p 2.30p 2.15p 2.28p 8377893
24/02/2012 2.05p 2.28p 2.05p 2.23p 9985309
23/02/2012 2.13p 2.13p 2.05p 2.05p 3895239
22/02/2012 2.13p 2.15p 2.08p 2.13p 3343033
21/02/2012 2.13p 2.13p 2.11p 2.13p 2793529
20/02/2012 2.20p 2.25p 2.02p 2.13p 7181865
17/02/2012 2.15p 2.21p 2.12p 2.20p 3834271
16/02/2012 2.20p 2.22p 2.10p 2.15p 3639734
15/02/2012 2.13p 2.24p 2.11p 2.20p 2223255
14/02/2012 2.13p 2.16p 2.05p 2.13p 7878387
13/02/2012 2.28p 2.38p 2.10p 2.13p 12461299
10/02/2012 2.35p 2.40p 2.21p 2.28p 8003768
09/02/2012 2.33p 2.50p 2.20p 2.33p 27154208
08/02/2012 2.23p 2.45p 2.17p 2.28p 29995938
07/02/2012 2.05p 2.20p 2.05p 2.16p 13015213
06/02/2012 2.05p 2.10p 2.00p 2.05p 5811475
03/02/2012 2.03p 2.08p 1.93p 2.03p 2878084
02/02/2012 2.03p 2.03p 1.95p 1.98p 2239757
01/02/2012 2.05p 2.05p 1.96p 2.03p 2474704
31/01/2012 2.05p 2.05p 1.95p 2.05p 5316082
30/01/2012 2.00p 2.09p 2.00p 2.05p 2090897
27/01/2012 2.00p 2.04p 1.99p 2.00p 2801609
26/01/2012 2.03p 2.07p 1.96p 2.00p 3454804
25/01/2012 2.03p 2.04p 1.98p 2.00p 811861
24/01/2012 2.03p 2.10p 1.90p 2.03p 5564117
23/01/2012 2.00p 2.08p 1.90p 2.03p 5240159
20/01/2012 2.05p 2.07p 1.96p 1.98p 3720079
19/01/2012 2.03p 2.09p 2.02p 2.05p 2431447
18/01/2012 2.05p 2.09p 2.00p 2.03p 3198290
17/01/2012 1.95p 2.08p 1.95p 2.05p 2970533
16/01/2012 1.95p 1.98p 1.93p 1.95p 886088
13/01/2012 1.88p 1.95p 1.82p 1.95p 7132378
12/01/2012 1.90p 1.91p 1.85p 1.88p 4361325
11/01/2012 1.90p 1.93p 1.86p 1.90p 3545030
10/01/2012 1.95p 1.97p 1.87p 1.90p 6089408
09/01/2012 2.00p 2.12p 1.90p 1.95p 7259742
06/01/2012 2.00p 2.03p 1.98p 2.00p 1927009
05/01/2012 2.03p 2.05p 1.92p 2.00p 3854287
04/01/2012 2.00p 2.09p 2.00p 2.03p 3417806
03/01/2012 2.00p 2.05p 1.97p 2.00p 1598212
30/12/2011 2.05p 2.07p 1.96p 2.00p 1869478
29/12/2011 2.03p 2.10p 2.01p 2.05p 2235192
28/12/2011 1.85p 2.10p 1.83p 2.03p 4233896
23/12/2011 1.85p 1.88p 1.82p 1.85p 3319138
22/12/2011 1.88p 1.88p 1.81p 1.85p 3455053
21/12/2011 1.88p 1.89p 1.86p 1.88p 1348724
20/12/2011 1.90p 1.90p 1.81p 1.88p 2779267
19/12/2011 1.95p 2.00p 1.85p 1.90p 3199647
16/12/2011 2.03p 2.03p 1.90p 1.93p 2341910
15/12/2011 2.03p 2.03p 1.97p 2.03p 1247161
14/12/2011 2.05p 2.05p 1.96p 2.03p 2364043
13/12/2011 2.05p 2.05p 2.00p 2.05p 2558400
12/12/2011 2.05p 2.10p 2.00p 2.05p 1772246
09/12/2011 2.10p 2.13p 2.05p 2.05p 2377711
08/12/2011 2.05p 2.20p 2.05p 2.10p 3059662
07/12/2011 2.05p 2.09p 2.02p 2.05p 4461370
06/12/2011 2.08p 2.09p 2.01p 2.05p 2514806
05/12/2011 2.10p 2.11p 2.02p 2.08p 1896266
02/12/2011 2.03p 2.14p 1.97p 2.10p 5086054
01/12/2011 2.03p 2.07p 1.97p 2.03p 10981333
30/11/2011 2.03p 2.05p 1.97p 2.03p 2539829
29/11/2011 2.00p 2.08p 1.97p 2.05p 4455028
28/11/2011 2.03p 2.05p 1.91p 2.00p 7209278
25/11/2011 2.05p 2.05p 1.95p 2.03p 2450277
24/11/2011 1.93p 2.05p 1.83p 2.05p 10652674
23/11/2011 2.05p 2.06p 1.90p 1.93p 7234565
22/11/2011 2.05p 2.10p 2.00p 2.05p 4559303
21/11/2011 2.03p 2.15p 1.95p 2.05p 6521065
18/11/2011 2.10p 2.10p 2.00p 2.03p 5989028
17/11/2011 2.13p 2.13p 2.05p 2.10p 3435631
16/11/2011 2.15p 2.19p 2.07p 2.13p 5094954
15/11/2011 2.13p 2.19p 2.06p 2.15p 8247199
14/11/2011 2.10p 2.15p 2.05p 2.13p 8811273
11/11/2011 2.10p 2.14p 2.06p 2.10p 11330662
10/11/2011 2.13p 2.20p 2.00p 2.10p 13620972
09/11/2011 2.25p 2.28p 2.16p 2.20p 2327033
08/11/2011 2.30p 2.32p 2.21p 2.25p 1644444
07/11/2011 2.30p 2.34p 2.26p 2.30p 1251570
04/11/2011 2.33p 2.37p 2.27p 2.30p 3064501
03/11/2011 2.33p 2.36p 2.27p 2.33p 908336
02/11/2011 2.33p 2.40p 2.25p 2.33p 1941183
01/11/2011 2.43p 2.43p 2.25p 2.28p 4141668
31/10/2011 2.53p 2.59p 2.42p 2.48p 4016037
28/10/2011 2.50p 2.60p 2.47p 2.53p 6521286
27/10/2011 2.43p 2.60p 2.43p 2.50p 5739445
26/10/2011 2.45p 2.55p 2.33p 2.43p 4568566
25/10/2011 2.18p 2.73p 2.16p 2.45p 22071320
24/10/2011 2.00p 2.20p 1.98p 2.18p 5835634
21/10/2011 2.00p 2.05p 1.95p 2.00p 3414401
20/10/2011 2.05p 2.07p 1.91p 2.00p 2150994
19/10/2011 2.03p 2.19p 2.00p 2.05p 10241055
18/10/2011 1.88p 1.94p 1.83p 1.88p 1886823
17/10/2011 2.00p 2.03p 1.83p 1.88p 2821569
14/10/2011 2.05p 2.05p 1.96p 2.00p 2103170
13/10/2011 1.90p 2.10p 1.90p 2.05p 9127172
12/10/2011 1.68p 1.98p 1.68p 1.90p 11660294
11/10/2011 1.65p 1.74p 1.65p 1.68p 1164245
10/10/2011 1.68p 1.68p 1.55p 1.63p 3589820
07/10/2011 1.73p 1.73p 1.62p 1.68p 1187494
06/10/2011 1.53p 1.80p 1.53p 1.73p 3028771
05/10/2011 1.48p 1.60p 1.40p 1.53p 3716038
04/10/2011 1.60p 1.61p 1.40p 1.48p 4721013
03/10/2011 1.58p 1.63p 1.55p 1.60p 2693017
30/09/2011 1.73p 1.73p 1.65p 1.68p 4623566
29/09/2011 1.73p 1.73p 1.68p 1.73p 741007
28/09/2011 1.75p 1.75p 1.68p 1.73p 1529217
27/09/2011 1.73p 1.77p 1.70p 1.75p 1516435

*Close Price adjusted for both dividends and splits