Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Herencia Resources (HER) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/07/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 279930 |
| 24/07/2008 | 1.03p | 1.03p | 1.00p | 1.00p | 239344 |
| 23/07/2008 | 1.05p | 1.05p | 1.03p | 1.03p | 1707449 |
| 22/07/2008 | 0.85p | 1.05p | 0.85p | 1.05p | 52931 |
| 21/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 100000 |
| 18/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 17/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 50000 |
| 16/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 15/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 14/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 150000 |
| 11/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 10/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 09/07/2008 | 0.85p | 0.95p | 0.85p | 0.85p | 650000 |
| 08/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 12958 |
| 07/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 59537 |
| 04/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 03/07/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 1770 |
| 02/07/2008 | 0.98p | 0.98p | 0.85p | 0.85p | 203900 |
| 01/07/2008 | 0.85p | 1.05p | 0.85p | 1.00p | 219844 |
| 30/06/2008 | 0.65p | 0.85p | 0.65p | 0.85p | 375000 |
| 27/06/2008 | 0.85p | 0.85p | 0.65p | 0.65p | 1054599 |
| 26/06/2008 | 0.75p | 0.85p | 0.75p | 0.85p | 0 |
| 25/06/2008 | 0.75p | 0.75p | 0.75p | 0.75p | 78312 |
| 24/06/2008 | 0.85p | 0.85p | 0.75p | 0.75p | 230000 |
| 23/06/2008 | 0.85p | 0.85p | 0.75p | 0.85p | 1342343 |
| 20/06/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 498975 |
| 19/06/2008 | 0.85p | 0.85p | 0.85p | 0.85p | 30000 |
| 18/06/2008 | 0.95p | 0.95p | 0.85p | 0.85p | 776679 |
| 17/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 16/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 13/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 75000 |
| 12/06/2008 | 0.95p | 1.05p | 0.90p | 0.95p | 848507 |
| 11/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 10/06/2008 | 0.95p | 1.05p | 0.95p | 0.95p | 10000 |
| 09/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 630000 |
| 06/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 05/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 134727 |
| 04/06/2008 | 0.95p | 1.05p | 0.90p | 0.95p | 0 |
| 03/06/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 02/06/2008 | 0.95p | 1.15p | 0.95p | 0.95p | 99999 |
| 30/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 29/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 149334 |
| 28/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 501842 |
| 27/05/2008 | 0.95p | 1.15p | 0.95p | 0.95p | 295929 |
| 23/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 100000 |
| 22/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 903419 |
| 21/05/2008 | 1.00p | 1.00p | 0.95p | 0.95p | 1030000 |
| 20/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 19/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 10000 |
| 16/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 125000 |
| 15/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 14/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 900000 |
| 13/05/2008 | 1.00p | 1.05p | 1.00p | 1.05p | 378637 |
| 12/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 45000 |
| 09/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 18000 |
| 08/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 40297 |
| 07/05/2008 | 1.00p | 1.00p | 1.00p | 1.00p | 100000 |
| 06/05/2008 | 0.98p | 1.00p | 0.98p | 1.00p | 2250000 |
| 02/05/2008 | 0.95p | 0.98p | 0.95p | 0.98p | 500000 |
| 01/05/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 2800000 |
| 30/04/2008 | 0.88p | 0.95p | 0.88p | 0.95p | 75000 |
| 29/04/2008 | 1.05p | 1.05p | 0.85p | 0.88p | 529679 |
| 28/04/2008 | 1.08p | 1.08p | 1.05p | 1.05p | 241000 |
| 25/04/2008 | 1.08p | 1.08p | 1.08p | 1.08p | 95215 |
| 24/04/2008 | 1.10p | 1.10p | 1.08p | 1.08p | 225000 |
| 23/04/2008 | 1.10p | 1.25p | 1.10p | 1.10p | 329112 |
| 22/04/2008 | 1.10p | 1.25p | 1.10p | 1.10p | 22217 |
| 21/04/2008 | 1.10p | 1.10p | 1.10p | 1.10p | 853417 |
| 18/04/2008 | 1.10p | 1.10p | 0.95p | 1.10p | 632742 |
| 17/04/2008 | 1.10p | 1.25p | 1.10p | 1.10p | 254446 |
| 16/04/2008 | 1.05p | 1.15p | 1.05p | 1.10p | 266041 |
| 15/04/2008 | 1.05p | 1.15p | 1.05p | 1.05p | 1449 |
| 14/04/2008 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/04/2008 | 1.05p | 1.05p | 0.95p | 1.05p | 0 |
| 10/04/2008 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/04/2008 | 1.05p | 1.15p | 1.05p | 1.05p | 100000 |
| 08/04/2008 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/04/2008 | 1.05p | 1.05p | 1.05p | 1.05p | 27006 |
| 04/04/2008 | 1.00p | 1.05p | 0.95p | 1.05p | 120000 |
| 03/04/2008 | 0.88p | 1.08p | 0.80p | 1.05p | 725331 |
| 02/04/2008 | 0.88p | 0.88p | 0.88p | 0.88p | 4000 |
| 01/04/2008 | 0.88p | 0.88p | 0.88p | 0.88p | 130 |
| 31/03/2008 | 0.88p | 0.88p | 0.88p | 0.88p | 102361 |
| 28/03/2008 | 0.93p | 0.93p | 0.88p | 0.88p | 139942 |
| 27/03/2008 | 0.90p | 0.93p | 0.90p | 0.93p | 1490000 |
| 26/03/2008 | 0.93p | 0.93p | 0.90p | 0.90p | 53000 |
| 25/03/2008 | 0.95p | 0.95p | 0.95p | 0.95p | 1382 |
| 20/03/2008 | 1.05p | 1.05p | 0.95p | 0.95p | 250000 |
| 19/03/2008 | 1.05p | 1.05p | 1.05p | 1.05p | 35000 |
| 18/03/2008 | 1.15p | 1.15p | 0.95p | 1.05p | 918394 |
| 17/03/2008 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 14/03/2008 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 13/03/2008 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/03/2008 | 1.20p | 1.20p | 1.15p | 1.15p | 250000 |
| 11/03/2008 | 1.20p | 1.20p | 1.05p | 1.20p | 0 |
| 10/03/2008 | 1.25p | 1.25p | 1.20p | 1.20p | 250000 |
| 07/03/2008 | 1.25p | 1.45p | 1.25p | 1.25p | 0 |
| 06/03/2008 | 1.25p | 1.45p | 1.25p | 1.25p | 681647 |
| 05/03/2008 | 1.30p | 1.30p | 1.15p | 1.25p | 0 |
| 04/03/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 90000 |
| 03/03/2008 | 1.30p | 1.30p | 1.15p | 1.30p | 0 |
| 29/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 37878 |
| 28/02/2008 | 1.28p | 1.33p | 1.28p | 1.30p | 175000 |
| 27/02/2008 | 1.28p | 1.45p | 1.28p | 1.28p | 0 |
| 26/02/2008 | 1.30p | 1.30p | 1.28p | 1.28p | 0 |
| 25/02/2008 | 1.30p | 1.45p | 1.30p | 1.30p | 0 |
| 22/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 21/02/2008 | 1.30p | 1.45p | 1.30p | 1.30p | 51510 |
| 20/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 10000 |
| 19/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 17945 |
| 15/02/2008 | 1.30p | 1.30p | 1.30p | 1.30p | 40000 |
| 14/02/2008 | 1.30p | 1.35p | 1.25p | 1.30p | 151515 |
| 13/02/2008 | 1.20p | 1.30p | 1.20p | 1.30p | 235000 |
| 12/02/2008 | 1.13p | 1.20p | 1.13p | 1.20p | 480756 |
| 11/02/2008 | 1.15p | 1.15p | 1.08p | 1.13p | 100524 |
| 08/02/2008 | 1.25p | 1.25p | 1.15p | 1.15p | 107334 |
| 07/02/2008 | 1.28p | 1.28p | 1.28p | 1.28p | 1593 |
| 06/02/2008 | 1.28p | 1.28p | 1.15p | 1.28p | 10000 |
| 05/02/2008 | 1.28p | 1.28p | 1.28p | 1.28p | 200000 |
| 04/02/2008 | 1.28p | 1.28p | 1.28p | 1.28p | 5000 |
| 01/02/2008 | 1.28p | 1.28p | 1.15p | 1.28p | 150000 |
| 31/01/2008 | 1.20p | 1.28p | 1.20p | 1.28p | 380192 |
| 30/01/2008 | 1.20p | 1.20p | 1.20p | 1.20p | 150000 |
| 29/01/2008 | 1.33p | 1.33p | 1.20p | 1.20p | 253062 |
| 28/01/2008 | 1.33p | 1.40p | 1.33p | 1.33p | 0 |
| 25/01/2008 | 1.33p | 1.40p | 1.33p | 1.33p | 35000 |
| 24/01/2008 | 1.33p | 1.33p | 1.33p | 1.33p | 28128 |
| 23/01/2008 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/01/2008 | 1.33p | 1.35p | 1.30p | 1.33p | 190412 |
| 21/01/2008 | 1.38p | 1.38p | 1.35p | 1.38p | 100000 |
| 18/01/2008 | 1.38p | 1.38p | 1.35p | 1.38p | 200000 |
| 17/01/2008 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 16/01/2008 | 1.33p | 1.38p | 1.33p | 1.38p | 86018 |
| 15/01/2008 | 1.45p | 1.45p | 1.45p | 1.45p | 100000 |
| 14/01/2008 | 1.45p | 1.45p | 1.45p | 1.45p | 100000 |
| 11/01/2008 | 1.45p | 1.50p | 1.45p | 1.45p | 25000 |
| 10/01/2008 | 1.58p | 1.58p | 1.40p | 1.45p | 406500 |
| 09/01/2008 | 1.58p | 1.58p | 1.58p | 1.58p | 20782 |
| 08/01/2008 | 1.63p | 1.63p | 1.58p | 1.58p | 109040 |
| 07/01/2008 | 1.63p | 1.63p | 1.63p | 1.63p | 214300 |
| 04/01/2008 | 1.63p | 1.63p | 1.63p | 1.63p | 536889 |
| 03/01/2008 | 1.50p | 1.63p | 1.50p | 1.63p | 149700 |
| 02/01/2008 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 127252 |
| 27/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 206759 |
| 19/12/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 536771 |
| 18/12/2007 | 1.38p | 1.50p | 1.38p | 1.50p | 0 |
| 17/12/2007 | 1.63p | 1.63p | 1.38p | 1.38p | 510000 |
| 14/12/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 389113 |
| 13/12/2007 | 1.63p | 1.75p | 1.63p | 1.63p | 6105 |
| 12/12/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 100000 |
| 11/12/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 10/12/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 232969 |
| 07/12/2007 | 1.70p | 1.70p | 1.63p | 1.63p | 225000 |
| 06/12/2007 | 1.88p | 1.88p | 1.70p | 1.70p | 525000 |
| 05/12/2007 | 1.88p | 1.95p | 1.88p | 1.88p | 0 |
| 04/12/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 49390 |
| 03/12/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 38799 |
| 30/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 96612 |
| 29/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 1091737 |
| 28/11/2007 | 1.83p | 1.88p | 1.83p | 1.88p | 511744 |
| 27/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 40320 |
| 26/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 18131 |
| 23/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 53929 |
| 22/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 7856 |
| 21/11/2007 | 1.83p | 1.83p | 1.75p | 1.83p | 75000 |
| 20/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 19/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 166320 |
| 16/11/2007 | 1.83p | 1.83p | 1.83p | 1.83p | 25000 |
| 15/11/2007 | 1.88p | 1.88p | 1.83p | 1.83p | 76572 |
| 14/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 349053 |
| 13/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 431057 |
| 12/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 3674071 |
| 09/11/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 9695820 |
| 08/11/2007 | 1.88p | 2.00p | 1.88p | 1.88p | 1210336 |
| 07/11/2007 | 1.75p | 1.88p | 1.75p | 1.88p | 18233940 |
| 06/11/2007 | 1.80p | 1.80p | 1.75p | 1.75p | 6580000 |
| 05/11/2007 | 1.80p | 1.80p | 1.80p | 1.80p | 3307362 |
| 02/11/2007 | 1.80p | 1.80p | 1.80p | 1.80p | 178398 |
| 01/11/2007 | 1.80p | 1.80p | 1.80p | 1.80p | 400000 |
| 31/10/2007 | 1.80p | 1.80p | 1.80p | 1.80p | 281857 |
| 30/10/2007 | 1.80p | 1.80p | 1.80p | 1.80p | 1150296 |
| 29/10/2007 | 1.88p | 2.00p | 1.80p | 1.80p | 668814 |
| 26/10/2007 | 1.80p | 1.88p | 1.80p | 1.88p | 1333935 |
| 25/10/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 156301 |
| 24/10/2007 | 1.88p | 1.88p | 1.75p | 1.75p | 121973 |
| 23/10/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 30692 |
| 22/10/2007 | 2.00p | 1.95p | 1.75p | 1.88p | 230000 |
| 19/10/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 540000 |
| 18/10/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 2265500 |
| 17/10/2007 | 1.75p | 2.00p | 1.75p | 2.00p | 6333134 |
| 16/10/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 2840000 |
| 15/10/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 168511 |
| 12/10/2007 | 1.60p | 1.80p | 1.60p | 1.75p | 1273432 |
| 11/10/2007 | 1.50p | 1.80p | 1.62p | 1.60p | 3040000 |
*Close Price adjusted for both dividends and splits