Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2011 1.80p 1.80p 1.68p 1.73p 3681751
23/09/2011 1.83p 1.88p 1.75p 1.80p 3004412
22/09/2011 1.90p 1.93p 1.78p 1.80p 3071500
21/09/2011 1.85p 1.99p 1.83p 1.93p 1699983
20/09/2011 1.85p 1.85p 1.78p 1.83p 2038476
19/09/2011 1.93p 1.97p 1.81p 1.85p 2036287
16/09/2011 1.93p 2.00p 1.88p 1.93p 1112403
15/09/2011 1.88p 1.98p 1.85p 1.93p 1394467
14/09/2011 1.85p 1.94p 1.81p 1.88p 2164926
13/09/2011 1.88p 1.91p 1.84p 1.85p 576755
12/09/2011 1.98p 1.98p 1.83p 1.88p 406203
09/09/2011 2.03p 2.08p 1.91p 1.98p 1071460
08/09/2011 1.83p 2.09p 1.83p 2.03p 3183764
07/09/2011 1.83p 1.86p 1.78p 1.83p 1483477
06/09/2011 1.83p 1.90p 1.79p 1.83p 1560475
05/09/2011 1.85p 1.88p 1.77p 1.83p 1155546
02/09/2011 1.93p 1.93p 1.80p 1.85p 1658414
01/09/2011 1.93p 1.93p 1.85p 1.93p 2513869
31/08/2011 1.93p 1.95p 1.80p 1.93p 2738324
30/08/2011 1.93p 1.99p 1.90p 1.93p 1303108
26/08/2011 2.00p 2.04p 1.82p 1.93p 1766625
25/08/2011 2.08p 2.18p 1.95p 2.00p 3570746
24/08/2011 1.95p 2.11p 1.95p 2.03p 5327555
23/08/2011 1.80p 2.10p 1.79p 1.95p 14903045
22/08/2011 1.73p 1.84p 1.68p 1.83p 2378838
19/08/2011 1.70p 1.74p 1.60p 1.73p 3779696
18/08/2011 1.88p 1.88p 1.61p 1.70p 2688861
17/08/2011 1.93p 1.93p 1.81p 1.88p 1358446
16/08/2011 1.93p 1.93p 1.85p 1.93p 350859
15/08/2011 1.88p 1.97p 1.86p 1.93p 2237953
12/08/2011 1.95p 1.98p 1.85p 1.88p 3927569
11/08/2011 1.85p 1.98p 1.84p 1.93p 805946
10/08/2011 1.83p 2.03p 1.80p 1.83p 7403899
09/08/2011 1.80p 1.95p 1.65p 1.83p 4227143
08/08/2011 1.85p 1.90p 1.68p 1.83p 4411364
05/08/2011 1.80p 1.88p 1.45p 1.85p 14482336
04/08/2011 2.03p 2.08p 1.80p 1.90p 7650567
03/08/2011 2.15p 2.15p 1.96p 2.00p 4305352
02/08/2011 2.28p 2.28p 2.13p 2.15p 1344072
01/08/2011 2.20p 2.32p 2.19p 2.28p 677549
29/07/2011 2.15p 2.22p 2.15p 2.20p 2264352
28/07/2011 2.13p 2.19p 2.12p 2.15p 2655912
27/07/2011 2.20p 2.25p 2.13p 2.15p 3260620
26/07/2011 2.25p 2.28p 2.16p 2.20p 1816707
25/07/2011 2.30p 2.32p 2.16p 2.25p 5162416
22/07/2011 2.30p 2.32p 2.20p 2.30p 1728879
21/07/2011 2.30p 2.31p 2.26p 2.30p 1088764
20/07/2011 2.25p 2.45p 2.25p 2.30p 1960790
19/07/2011 2.25p 2.30p 2.17p 2.25p 3732921
18/07/2011 2.33p 2.33p 2.15p 2.25p 3395165
15/07/2011 2.30p 2.40p 2.27p 2.30p 2118396
14/07/2011 2.28p 2.36p 2.26p 2.30p 1656166
13/07/2011 2.33p 2.34p 2.25p 2.28p 4475736
12/07/2011 2.40p 2.40p 2.20p 2.33p 6954846
11/07/2011 2.43p 2.45p 2.31p 2.40p 2351312
08/07/2011 2.45p 2.50p 2.21p 2.43p 6171516
07/07/2011 2.43p 2.50p 2.30p 2.45p 3418262
06/07/2011 2.40p 2.48p 2.35p 2.40p 3114705
05/07/2011 2.55p 2.56p 2.32p 2.40p 5372741
04/07/2011 2.60p 2.75p 2.40p 2.55p 5209588
01/07/2011 2.50p 2.63p 2.45p 2.58p 6054936
30/06/2011 2.45p 2.62p 2.40p 2.50p 5842594
29/06/2011 2.40p 2.50p 2.35p 2.45p 4902174
28/06/2011 2.43p 2.45p 2.35p 2.38p 5325936
27/06/2011 2.48p 2.53p 2.30p 2.43p 7600526
24/06/2011 2.43p 2.52p 2.40p 2.48p 17348528
23/06/2011 2.60p 2.65p 2.37p 2.38p 5160065
22/06/2011 2.45p 2.68p 2.43p 2.65p 3759486
21/06/2011 2.50p 2.51p 2.30p 2.45p 6275783
20/06/2011 2.63p 2.67p 2.41p 2.50p 3572013
17/06/2011 2.60p 2.70p 2.57p 2.63p 1715976
16/06/2011 2.80p 2.82p 2.55p 2.60p 8946111
15/06/2011 2.75p 3.05p 2.71p 2.80p 13736828
14/06/2011 2.83p 3.05p 2.70p 2.75p 13561670
13/06/2011 2.83p 2.86p 2.65p 2.70p 3658660
10/06/2011 2.85p 2.90p 2.75p 2.83p 4614695
09/06/2011 2.93p 3.20p 2.76p 2.85p 8553792
08/06/2011 2.93p 3.00p 2.76p 2.93p 4860520
07/06/2011 2.60p 2.95p 2.58p 2.90p 8261740
06/06/2011 2.68p 2.68p 2.55p 2.58p 3216920
03/06/2011 2.68p 2.69p 2.56p 2.68p 6000406
02/06/2011 2.85p 2.85p 2.60p 2.70p 10948716
01/06/2011 2.95p 2.95p 2.80p 2.85p 4834907
31/05/2011 3.18p 3.40p 2.84p 2.95p 34445616
27/05/2011 2.48p 3.12p 2.38p 3.11p 33490646
26/05/2011 2.35p 2.45p 2.30p 2.38p 3211571
25/05/2011 2.38p 2.45p 2.30p 2.35p 3627049
24/05/2011 2.40p 2.50p 2.30p 2.38p 4673972
23/05/2011 2.45p 2.45p 2.36p 2.40p 5670954
20/05/2011 2.40p 2.47p 2.32p 2.45p 4058376
19/05/2011 2.45p 2.48p 2.33p 2.40p 5563200
18/05/2011 2.35p 2.53p 2.20p 2.43p 22129036
17/05/2011 2.58p 2.59p 2.22p 2.35p 16997808
16/05/2011 2.70p 2.70p 2.40p 2.53p 19705484
13/05/2011 2.78p 2.80p 2.65p 2.70p 13015306
12/05/2011 2.93p 2.94p 2.75p 2.78p 8745505
11/05/2011 2.98p 3.00p 2.85p 2.93p 5763235
10/05/2011 3.15p 3.17p 2.90p 2.98p 5636339
09/05/2011 2.98p 3.20p 2.90p 3.15p 10252951
06/05/2011 3.00p 3.00p 2.80p 2.98p 7585662
05/05/2011 3.08p 3.10p 2.87p 3.00p 17269716
04/05/2011 3.13p 3.16p 3.00p 3.05p 7227701
03/05/2011 3.23p 3.25p 3.01p 3.13p 8096712
28/04/2011 3.20p 3.27p 3.17p 3.23p 3165408
27/04/2011 3.25p 3.33p 3.15p 3.20p 4863309
26/04/2011 3.20p 3.30p 3.15p 3.25p 4144533
21/04/2011 3.30p 3.35p 3.10p 3.20p 8496715
20/04/2011 3.33p 3.33p 3.15p 3.30p 4500266
19/04/2011 3.45p 3.50p 3.30p 3.33p 6056061
18/04/2011 3.43p 3.70p 3.30p 3.45p 8343868
15/04/2011 3.30p 3.60p 3.15p 3.43p 6095807
14/04/2011 3.35p 3.35p 3.27p 3.30p 4877683
13/04/2011 3.43p 3.45p 3.20p 3.35p 4820174
12/04/2011 3.50p 3.50p 3.30p 3.43p 6349095
11/04/2011 3.58p 3.65p 3.42p 3.50p 3744263
08/04/2011 3.48p 3.64p 3.42p 3.58p 3169327
07/04/2011 3.33p 3.53p 3.33p 3.48p 4040597
06/04/2011 3.45p 3.47p 3.30p 3.33p 5080597
05/04/2011 3.50p 3.55p 3.36p 3.45p 4750409
04/04/2011 3.55p 3.55p 3.40p 3.50p 5246471
01/04/2011 3.53p 3.59p 3.50p 3.55p 17478504
31/03/2011 3.55p 3.59p 3.50p 3.53p 4398048
30/03/2011 3.40p 3.68p 3.38p 3.53p 9038710
29/03/2011 3.50p 3.53p 3.27p 3.38p 6837082
28/03/2011 3.60p 3.64p 3.38p 3.50p 6577110
25/03/2011 3.45p 3.60p 3.42p 3.60p 8981423
24/03/2011 3.58p 3.63p 3.40p 3.45p 7500442
23/03/2011 3.58p 3.70p 3.49p 3.60p 3043127
22/03/2011 3.38p 3.70p 3.30p 3.58p 10458532
21/03/2011 3.23p 3.49p 3.21p 3.38p 7348474
18/03/2011 3.08p 3.30p 3.05p 3.23p 6496216
17/03/2011 3.03p 3.10p 2.95p 3.05p 4399448
16/03/2011 2.93p 3.18p 2.92p 3.03p 9439163
15/03/2011 3.08p 3.13p 2.68p 2.93p 21394948
14/03/2011 3.28p 3.30p 3.02p 3.13p 5738583
11/03/2011 3.45p 3.49p 3.10p 3.20p 8768861
10/03/2011 3.45p 3.43p 3.30p 3.38p 6703699
09/03/2011 3.40p 3.50p 3.35p 3.48p 4879478
08/03/2011 3.55p 3.51p 3.38p 3.40p 3860136
07/03/2011 3.65p 3.69p 3.40p 3.55p 7653503
04/03/2011 3.25p 3.69p 3.25p 3.65p 8604066
03/03/2011 3.48p 3.48p 3.20p 3.25p 15573926
02/03/2011 3.48p 3.48p 3.35p 3.48p 5156747
01/03/2011 3.50p 3.60p 3.45p 3.48p 3838084
28/02/2011 3.48p 3.70p 3.44p 3.48p 7335719
25/02/2011 3.33p 3.55p 3.30p 3.50p 2582174
24/02/2011 3.45p 3.60p 3.18p 3.33p 8814534
23/02/2011 3.55p 3.75p 3.30p 3.45p 8028327
22/02/2011 3.60p 3.73p 3.50p 3.55p 6199667
21/02/2011 3.65p 3.68p 3.50p 3.60p 7402906
18/02/2011 3.70p 3.71p 3.60p 3.65p 7891090
17/02/2011 3.65p 3.85p 3.60p 3.70p 7722524
16/02/2011 3.70p 3.75p 3.50p 3.65p 7526410
15/02/2011 3.80p 3.85p 3.65p 3.70p 7110441
14/02/2011 3.83p 3.92p 3.68p 3.80p 6245909
11/02/2011 3.62p 3.88p 3.50p 3.83p 10635776
10/02/2011 3.75p 3.79p 3.60p 3.65p 5699718
09/02/2011 3.93p 3.93p 3.72p 3.78p 8197862
08/02/2011 4.02p 4.06p 3.85p 3.95p 11413164
07/02/2011 3.84p 4.05p 3.80p 4.00p 14689002
04/02/2011 3.75p 4.09p 3.70p 3.80p 20077144
03/02/2011 3.55p 3.74p 3.25p 3.60p 14917575
02/02/2011 3.71p 3.80p 3.30p 3.50p 10272253
01/02/2011 3.60p 3.70p 3.57p 3.68p 5212407
31/01/2011 3.65p 3.65p 3.55p 3.60p 7299457
28/01/2011 3.53p 3.70p 3.53p 3.65p 10215832
27/01/2011 3.70p 3.71p 3.46p 3.53p 8078811
26/01/2011 3.60p 3.79p 3.56p 3.70p 6532545
25/01/2011 3.85p 3.88p 3.55p 3.60p 9534952
24/01/2011 3.90p 4.00p 3.71p 3.85p 5223585
21/01/2011 3.80p 3.95p 3.70p 3.90p 6394855
20/01/2011 3.98p 4.05p 3.75p 3.80p 7305902
19/01/2011 3.85p 4.05p 3.85p 3.98p 11950630
18/01/2011 3.75p 3.93p 3.60p 3.85p 12712489
17/01/2011 3.80p 3.85p 3.70p 3.75p 9002333
14/01/2011 3.78p 3.98p 3.70p 3.80p 9957981
13/01/2011 3.89p 3.93p 3.70p 3.75p 13573575
12/01/2011 3.55p 4.20p 3.53p 3.93p 23860500
11/01/2011 3.67p 3.75p 3.30p 3.55p 9632982
10/01/2011 3.90p 3.94p 3.50p 3.70p 18758110
07/01/2011 3.55p 3.95p 3.48p 3.90p 14358450
06/01/2011 3.83p 3.84p 3.45p 3.50p 15186790
05/01/2011 4.05p 4.05p 3.30p 3.83p 26609988
04/01/2011 3.73p 4.25p 3.50p 4.05p 32293260
31/12/2010 3.85p 4.06p 3.61p 3.73p 19900430
30/12/2010 3.45p 4.00p 3.43p 3.85p 53386168
29/12/2010 2.75p 4.75p 2.70p 3.43p 49253844
24/12/2010 2.53p 2.80p 2.52p 2.75p 22666304
23/12/2010 2.48p 2.74p 2.36p 2.52p 40132024
22/12/2010 2.23p 2.60p 2.18p 2.45p 43081176
21/12/2010 2.28p 2.30p 2.10p 2.23p 14888618
20/12/2010 2.18p 2.43p 2.10p 2.28p 32737040
17/12/2010 2.00p 2.30p 1.98p 2.18p 31225000
16/12/2010 2.00p 2.05p 1.90p 2.00p 12863984
15/12/2010 1.95p 2.05p 1.81p 2.00p 17052248
14/12/2010 1.95p 1.97p 1.90p 1.95p 6876492
13/12/2010 1.98p 2.05p 1.91p 1.95p 13250810
10/12/2010 2.00p 2.03p 1.95p 2.00p 15471341
09/12/2010 2.00p 2.03p 1.88p 2.00p 13891754
08/12/2010 2.00p 2.10p 1.92p 2.00p 18807164

*Close Price adjusted for both dividends and splits