Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/12/2010 2.15p 2.24p 1.92p 2.00p 29458942
06/12/2010 1.88p 2.25p 1.86p 2.08p 69439408
03/12/2010 1.93p 1.93p 1.85p 1.88p 21293144
02/12/2010 1.95p 1.95p 1.85p 1.93p 11730224
01/12/2010 2.05p 2.09p 1.80p 1.95p 89400880
30/11/2010 2.08p 2.15p 1.95p 2.03p 6837644
29/11/2010 2.13p 2.20p 2.00p 2.03p 11056669
26/11/2010 2.13p 2.28p 2.10p 2.13p 16169658
25/11/2010 2.08p 2.33p 2.06p 2.13p 25047154
24/11/2010 2.05p 2.18p 2.03p 2.08p 7060018
23/11/2010 2.13p 2.20p 2.02p 2.05p 11841660
22/11/2010 2.23p 2.50p 2.00p 2.13p 20811464
19/11/2010 2.15p 2.30p 2.01p 2.23p 10864215
18/11/2010 2.10p 2.31p 2.02p 2.15p 14888839
17/11/2010 2.48p 2.48p 2.00p 2.06p 28384064
16/11/2010 3.05p 3.45p 2.12p 2.48p 83682936
15/11/2010 1.88p 2.75p 1.88p 2.73p 64001656
12/11/2010 1.65p 2.03p 1.65p 1.85p 40064672
11/11/2010 1.65p 1.70p 1.55p 1.65p 21547392
10/11/2010 1.53p 1.99p 1.50p 1.63p 40829508
09/11/2010 1.48p 1.59p 1.38p 1.53p 8163394
08/11/2010 1.40p 1.55p 1.38p 1.48p 8485910
05/11/2010 1.33p 1.50p 1.33p 1.40p 7741380
04/11/2010 1.32p 1.37p 1.30p 1.33p 2778194
03/11/2010 1.35p 1.35p 1.24p 1.32p 5258976
02/11/2010 1.35p 1.38p 1.30p 1.35p 4359768
01/11/2010 1.38p 1.40p 1.30p 1.35p 4828636
29/10/2010 1.38p 1.44p 1.30p 1.38p 2871557
28/10/2010 1.40p 1.45p 1.30p 1.38p 6785467
27/10/2010 1.30p 1.68p 1.25p 1.40p 20246144
26/10/2010 1.28p 1.37p 1.28p 1.30p 6905300
25/10/2010 1.33p 1.34p 1.20p 1.28p 3658352
22/10/2010 1.35p 1.39p 1.26p 1.33p 4580113
21/10/2010 1.38p 1.40p 1.30p 1.35p 3121895
20/10/2010 1.30p 1.49p 1.25p 1.38p 6263848
19/10/2010 1.30p 1.43p 1.28p 1.33p 4994385
18/10/2010 1.35p 1.38p 1.18p 1.30p 3758559
15/10/2010 1.43p 1.43p 1.32p 1.38p 2477658
14/10/2010 1.40p 1.43p 1.22p 1.43p 8127133
13/10/2010 1.50p 1.50p 1.35p 1.40p 8204438
12/10/2010 1.48p 1.54p 1.38p 1.48p 6892465
11/10/2010 1.53p 1.55p 1.31p 1.48p 7374202
08/10/2010 1.65p 1.69p 1.35p 1.48p 17933224
07/10/2010 1.49p 1.90p 1.45p 1.63p 61560864
06/10/2010 1.50p 1.53p 1.40p 1.49p 9172514
05/10/2010 1.50p 1.56p 1.40p 1.50p 6276702
04/10/2010 1.60p 1.70p 1.41p 1.50p 15230890
01/10/2010 1.63p 1.68p 1.51p 1.60p 14471233
30/09/2010 1.56p 1.68p 1.50p 1.63p 19011696
29/09/2010 1.56p 1.60p 1.50p 1.54p 10391407
28/09/2010 1.55p 1.60p 1.50p 1.56p 11996543
27/09/2010 1.53p 1.70p 1.50p 1.55p 14639038
24/09/2010 1.38p 1.64p 1.38p 1.53p 32101900
23/09/2010 1.45p 1.53p 1.31p 1.38p 15648717
22/09/2010 1.33p 1.55p 1.33p 1.45p 23272034
21/09/2010 1.30p 1.49p 1.25p 1.33p 20555136
20/09/2010 1.45p 1.50p 1.18p 1.30p 44880304
17/09/2010 1.60p 1.90p 1.40p 1.45p 63769420
16/09/2010 1.53p 1.65p 1.48p 1.60p 25207032
15/09/2010 1.68p 1.70p 1.47p 1.53p 26483064
14/09/2010 1.65p 1.75p 1.35p 1.63p 54030780
13/09/2010 1.53p 1.95p 1.40p 1.60p 168763344
10/09/2010 0.81p 1.53p 0.81p 1.33p 182942640
09/09/2010 0.73p 0.86p 0.73p 0.81p 24575940
08/09/2010 0.72p 0.73p 0.72p 0.73p 2729571
07/09/2010 0.73p 0.75p 0.71p 0.72p 4565376
06/09/2010 0.71p 0.74p 0.71p 0.73p 2670567
03/09/2010 0.72p 0.75p 0.70p 0.71p 6247405
02/09/2010 0.72p 0.72p 0.72p 0.72p 148153
01/09/2010 0.73p 0.75p 0.72p 0.72p 951724
31/08/2010 0.73p 0.78p 0.71p 0.73p 3831068
27/08/2010 0.68p 0.75p 0.68p 0.73p 6559393
26/08/2010 0.70p 0.74p 0.67p 0.68p 3224695
25/08/2010 0.70p 0.75p 0.67p 0.70p 2192262
24/08/2010 0.70p 0.75p 0.69p 0.70p 2343036
23/08/2010 0.71p 0.75p 0.69p 0.70p 1820492
20/08/2010 0.68p 0.75p 0.65p 0.71p 2274598
19/08/2010 0.67p 0.70p 0.65p 0.68p 7367737
18/08/2010 0.68p 0.68p 0.65p 0.68p 696608
17/08/2010 0.70p 0.70p 0.67p 0.68p 2019326
16/08/2010 0.70p 0.72p 0.62p 0.70p 3198310
13/08/2010 0.71p 0.73p 0.68p 0.70p 2907031
12/08/2010 0.68p 0.76p 0.65p 0.71p 8279334
11/08/2010 0.68p 0.68p 0.65p 0.68p 1025859
10/08/2010 0.68p 0.69p 0.65p 0.68p 1088185
09/08/2010 0.68p 0.69p 0.66p 0.68p 698367
06/08/2010 0.66p 0.69p 0.66p 0.68p 772261
05/08/2010 0.66p 0.67p 0.65p 0.66p 1682448
04/08/2010 0.68p 0.68p 0.65p 0.66p 1799133
03/08/2010 0.72p 0.72p 0.62p 0.68p 3183316
02/08/2010 0.73p 0.77p 0.65p 0.72p 14970111
30/07/2010 0.73p 0.74p 0.70p 0.73p 3291781
29/07/2010 0.73p 0.75p 0.70p 0.73p 5336381
28/07/2010 0.65p 0.73p 0.65p 0.73p 12527937
27/07/2010 0.66p 0.70p 0.64p 0.65p 3211305
26/07/2010 0.68p 0.68p 0.65p 0.66p 1136615
23/07/2010 0.68p 0.68p 0.65p 0.68p 554054
22/07/2010 0.68p 0.68p 0.64p 0.68p 1002479
21/07/2010 0.68p 0.70p 0.65p 0.68p 476183
20/07/2010 0.71p 0.71p 0.67p 0.68p 3640184
19/07/2010 0.69p 0.71p 0.67p 0.71p 1800000
16/07/2010 0.74p 0.74p 0.67p 0.69p 3990243
15/07/2010 0.74p 0.74p 0.67p 0.74p 1009972
14/07/2010 0.74p 0.76p 0.68p 0.74p 975000
13/07/2010 0.68p 0.74p 0.66p 0.74p 1405154
12/07/2010 0.74p 0.74p 0.65p 0.68p 4530546
09/07/2010 0.64p 0.79p 0.64p 0.74p 3255823
08/07/2010 0.63p 0.65p 0.61p 0.64p 633398
07/07/2010 0.63p 0.65p 0.60p 0.63p 548883
06/07/2010 0.63p 0.64p 0.55p 0.63p 1562841
05/07/2010 0.63p 0.65p 0.61p 0.63p 222949
02/07/2010 0.64p 0.66p 0.63p 0.63p 5754726
01/07/2010 0.66p 0.66p 0.60p 0.64p 1742926
30/06/2010 0.67p 0.67p 0.65p 0.66p 1892890
29/06/2010 0.68p 0.69p 0.65p 0.67p 2154028
28/06/2010 0.69p 0.69p 0.66p 0.68p 1243443
25/06/2010 0.73p 0.73p 0.68p 0.69p 2565747
24/06/2010 0.75p 0.78p 0.72p 0.73p 1447914
23/06/2010 0.70p 0.85p 0.70p 0.75p 21340040
22/06/2010 0.69p 0.71p 0.60p 0.66p 2703576
21/06/2010 0.70p 0.73p 0.67p 0.69p 2357350
18/06/2010 0.70p 0.80p 0.67p 0.70p 5954006
17/06/2010 0.73p 0.74p 0.69p 0.70p 999047
16/06/2010 0.68p 0.75p 0.68p 0.73p 2161282
15/06/2010 0.69p 0.70p 0.68p 0.68p 750014
14/06/2010 0.65p 0.71p 0.63p 0.69p 2765640
11/06/2010 0.65p 0.68p 0.65p 0.65p 429603
10/06/2010 0.66p 0.68p 0.63p 0.65p 1456887
09/06/2010 0.66p 0.70p 0.62p 0.66p 1236377
08/06/2010 0.66p 0.70p 0.64p 0.66p 1439049
07/06/2010 0.65p 0.69p 0.61p 0.66p 2145322
04/06/2010 0.61p 0.70p 0.58p 0.65p 8123179
03/06/2010 0.67p 0.67p 0.58p 0.61p 5734630
02/06/2010 0.67p 0.67p 0.63p 0.67p 1109143
01/06/2010 0.70p 0.70p 0.63p 0.67p 2496650
28/05/2010 0.70p 0.70p 0.63p 0.70p 939491
27/05/2010 0.73p 0.73p 0.60p 0.70p 4362140
26/05/2010 0.73p 0.73p 0.60p 0.73p 1883118
25/05/2010 0.73p 0.75p 0.70p 0.73p 4839845
24/05/2010 0.73p 0.77p 0.70p 0.73p 5594826
21/05/2010 0.73p 0.75p 0.70p 0.73p 2701116
20/05/2010 0.74p 0.74p 0.73p 0.73p 2101621
19/05/2010 0.74p 0.78p 0.74p 0.74p 625001
18/05/2010 0.77p 0.77p 0.73p 0.74p 1255214
17/05/2010 0.83p 0.84p 0.70p 0.77p 3248695
14/05/2010 0.85p 0.89p 0.80p 0.83p 4514075
13/05/2010 0.78p 0.89p 0.78p 0.85p 5439588
12/05/2010 0.74p 0.80p 0.71p 0.78p 2780875
11/05/2010 0.79p 0.79p 0.70p 0.74p 3132477
10/05/2010 0.76p 0.82p 0.70p 0.79p 4214803
07/05/2010 0.74p 0.78p 0.60p 0.76p 3477764
06/05/2010 0.81p 0.81p 0.77p 0.79p 2683220
05/05/2010 0.84p 0.87p 0.78p 0.81p 10561857
04/05/2010 0.79p 0.90p 0.75p 0.84p 11127682
30/04/2010 0.80p 0.83p 0.75p 0.79p 1570354
29/04/2010 0.71p 0.90p 0.71p 0.80p 8015246
28/04/2010 0.75p 0.75p 0.70p 0.71p 2291120
27/04/2010 0.80p 0.80p 0.73p 0.75p 6371963
26/04/2010 0.81p 0.85p 0.73p 0.80p 4526190
23/04/2010 0.80p 0.84p 0.76p 0.81p 15089208
22/04/2010 0.66p 0.88p 0.65p 0.80p 35926316
21/04/2010 0.66p 0.66p 0.64p 0.66p 2804610
20/04/2010 0.62p 0.68p 0.59p 0.66p 18941096
19/04/2010 0.64p 0.67p 0.60p 0.62p 3554422
16/04/2010 0.64p 0.66p 0.60p 0.64p 5892620
15/04/2010 0.64p 0.65p 0.61p 0.64p 2324443
14/04/2010 0.70p 0.70p 0.60p 0.63p 10863129
13/04/2010 0.68p 0.70p 0.63p 0.70p 5461124
12/04/2010 0.68p 0.68p 0.55p 0.68p 2443887
09/04/2010 0.68p 0.68p 0.64p 0.68p 820000
08/04/2010 0.71p 0.71p 0.65p 0.68p 2205506
07/04/2010 0.71p 0.71p 0.65p 0.71p 963626
06/04/2010 0.69p 0.72p 0.65p 0.71p 9700040
01/04/2010 0.68p 0.70p 0.68p 0.69p 825173
31/03/2010 0.69p 0.69p 0.63p 0.68p 4003613
30/03/2010 0.69p 0.69p 0.63p 0.69p 7923585
29/03/2010 0.69p 0.69p 0.64p 0.69p 13620301
26/03/2010 0.70p 0.73p 0.65p 0.69p 5205766
25/03/2010 0.69p 0.71p 0.60p 0.70p 17615578
24/03/2010 0.69p 0.69p 0.62p 0.69p 1220207
23/03/2010 0.71p 0.71p 0.62p 0.69p 1151181
22/03/2010 0.71p 0.71p 0.60p 0.71p 4576638
19/03/2010 0.70p 0.71p 0.65p 0.71p 3728572
18/03/2010 0.65p 0.71p 0.62p 0.70p 14326242
17/03/2010 0.68p 0.70p 0.62p 0.65p 2874671
16/03/2010 0.68p 0.68p 0.60p 0.68p 1246760
15/03/2010 0.68p 0.68p 0.65p 0.68p 2280743
12/03/2010 0.68p 0.70p 0.63p 0.68p 13097710
11/03/2010 0.70p 0.70p 0.65p 0.67p 1240434
10/03/2010 0.70p 0.70p 0.65p 0.70p 624521
09/03/2010 0.70p 0.70p 0.65p 0.70p 5437767
08/03/2010 0.68p 0.72p 0.64p 0.70p 19212080
05/03/2010 0.70p 0.70p 0.63p 0.68p 7704839
04/03/2010 0.65p 0.70p 0.63p 0.70p 8237832
03/03/2010 0.60p 0.67p 0.59p 0.65p 7208254
02/03/2010 0.60p 0.60p 0.55p 0.60p 679322
01/03/2010 0.60p 0.65p 0.56p 0.60p 2184764
26/02/2010 0.55p 0.61p 0.50p 0.60p 7958931
25/02/2010 0.52p 0.58p 0.48p 0.55p 1007425
24/02/2010 0.56p 0.56p 0.50p 0.52p 1613961

*Close Price adjusted for both dividends and splits