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 |
|---|---|---|---|---|---|
| 10/10/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 3027901 |
| 09/10/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 520000 |
| 08/10/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 480005 |
| 05/10/2007 | 1.63p | 1.63p | 1.50p | 1.50p | 227096 |
| 04/10/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 50000 |
| 03/10/2007 | 1.50p | 1.63p | 1.63p | 1.63p | 0 |
| 02/10/2007 | 1.63p | 1.63p | 1.50p | 1.50p | 19872 |
| 01/10/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 10070327 |
| 28/09/2007 | 1.75p | 1.75p | 1.63p | 1.63p | 2219582 |
| 27/09/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 178878 |
| 26/09/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 292666 |
| 25/09/2007 | 1.88p | 1.88p | 1.88p | 1.88p | 360371 |
| 24/09/2007 | 1.75p | 1.88p | 1.75p | 1.88p | 565445 |
| 21/09/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 1160809 |
| 20/09/2007 | 1.63p | 1.75p | 1.63p | 1.75p | 14300000 |
| 19/09/2007 | 1.50p | 1.70p | 1.50p | 1.63p | 654799 |
| 18/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 170689 |
| 17/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 2000000 |
| 14/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 1642 |
| 12/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/09/2007 | 1.63p | 1.63p | 1.50p | 1.50p | 78249 |
| 10/09/2007 | 1.63p | 1.63p | 1.63p | 1.63p | 830452 |
| 07/09/2007 | 1.50p | 1.63p | 1.50p | 1.63p | 609588 |
| 06/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 100000 |
| 05/09/2007 | 1.75p | 1.75p | 1.50p | 1.50p | 1172512 |
| 04/09/2007 | 1.50p | 1.75p | 1.45p | 1.75p | 2205626 |
| 03/09/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 200000 |
| 31/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 446294 |
| 30/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 23586 |
| 29/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 45000 |
| 28/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 150000 |
| 24/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 56000 |
| 23/08/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 28000 |
| 22/08/2007 | 1.58p | 1.58p | 1.50p | 1.50p | 0 |
| 21/08/2007 | 1.58p | 1.58p | 1.58p | 1.58p | 105000 |
| 20/08/2007 | 1.70p | 1.70p | 1.58p | 1.58p | 105935 |
| 17/08/2007 | 1.70p | 1.70p | 1.65p | 1.70p | 572214 |
| 16/08/2007 | 1.75p | 1.75p | 1.70p | 1.70p | 1680538 |
| 15/08/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 125666 |
| 14/08/2007 | 1.75p | 1.75p | 1.75p | 1.75p | 546 |
| 13/08/2007 | 1.63p | 1.75p | 1.63p | 1.75p | 120974 |
| 10/08/2007 | 1.75p | 1.75p | 1.63p | 1.63p | 576610 |
| 09/08/2007 | 1.70p | 1.75p | 1.58p | 1.75p | 1483956 |
| 08/08/2007 | 1.65p | 1.65p | 1.58p | 1.58p | 610719 |
| 07/08/2007 | 2.00p | 2.00p | 1.65p | 1.65p | 1291579 |
| 06/08/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 109825 |
| 03/08/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 153632 |
| 02/08/2007 | 1.88p | 2.00p | 2.00p | 2.00p | 2868889 |
| 01/08/2007 | 2.00p | 2.13p | 2.00p | 2.00p | 3152058 |
| 31/07/2007 | 2.00p | 2.00p | 1.88p | 2.00p | 319687 |
| 30/07/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 2350000 |
| 27/07/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 194019 |
| 26/07/2007 | 2.00p | 2.00p | 2.00p | 2.00p | 234417 |
| 25/07/2007 | 1.75p | 2.00p | 1.75p | 2.00p | 424000 |
| 24/07/2007 | 1.88p | 1.88p | 1.75p | 1.75p | 1556434 |
| 23/07/2007 | 2.00p | 2.00p | 1.75p | 1.88p | 993187 |
| 20/07/2007 | 1.75p | 2.00p | 1.75p | 2.00p | 1573524 |
| 19/07/2007 | 2.13p | 2.13p | 1.75p | 1.75p | 2402978 |
| 18/07/2007 | 1.75p | 2.13p | 1.75p | 2.00p | 14113022 |
| 17/07/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 5900000 |
| 16/07/2007 | 1.25p | 1.50p | 1.25p | 1.50p | 330000 |
| 13/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 66667 |
| 12/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
| 11/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 3633000 |
| 10/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 150000 |
| 09/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 75000 |
| 05/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 04/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 87000 |
| 03/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 1500 |
| 02/07/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 30000 |
| 28/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 56705 |
| 27/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 18884 |
| 26/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 282075 |
| 22/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 315032 |
| 21/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 3328 |
| 20/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 200000 |
| 14/06/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/06/2007 | 1.38p | 1.38p | 1.25p | 1.25p | 1850000 |
| 12/06/2007 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 11/06/2007 | 1.50p | 1.50p | 1.38p | 1.38p | 458659 |
| 08/06/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 10000 |
| 07/06/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 271 |
| 06/06/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 50000 |
| 05/06/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/06/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 39800 |
| 01/06/2007 | 1.25p | 1.50p | 1.25p | 1.50p | 2376062 |
| 31/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 950000 |
| 30/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 13925 |
| 23/05/2007 | 1.30p | 1.30p | 1.25p | 1.25p | 600000 |
| 22/05/2007 | 1.30p | 1.30p | 1.25p | 1.30p | 35000 |
| 21/05/2007 | 1.30p | 1.30p | 1.30p | 1.30p | 1500 |
| 18/05/2007 | 1.25p | 1.30p | 1.25p | 1.30p | 515000 |
| 17/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 25000 |
| 16/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 118500 |
| 15/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 50000 |
| 11/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 70000 |
| 09/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 1116972 |
| 04/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 15000 |
| 03/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 27652 |
| 02/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 47506 |
| 01/05/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 25000 |
| 30/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 332 |
| 26/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 30000 |
| 24/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
| 17/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 182652 |
| 13/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 314482 |
| 10/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
| 04/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 1502704 |
| 03/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 150000 |
| 02/04/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 200000 |
| 30/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 1009200 |
| 29/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 279453 |
| 27/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 200000 |
| 26/03/2007 | 1.25p | 1.38p | 1.25p | 1.25p | 230898 |
| 23/03/2007 | 1.38p | 1.38p | 1.25p | 1.38p | 30000 |
| 22/03/2007 | 1.38p | 1.38p | 1.38p | 1.38p | 150000 |
| 21/03/2007 | 1.38p | 1.38p | 1.38p | 1.38p | 262082 |
| 20/03/2007 | 1.38p | 1.38p | 1.25p | 1.38p | 350000 |
| 19/03/2007 | 1.50p | 1.50p | 1.38p | 1.38p | 22500000 |
| 16/03/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 1292294 |
| 15/03/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 100604 |
| 14/03/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 51684 |
| 13/03/2007 | 1.25p | 1.50p | 1.25p | 1.50p | 0 |
| 12/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 150000 |
| 07/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 469 |
| 06/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/03/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 141667 |
| 28/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 2743 |
| 27/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 253519 |
| 26/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 178000 |
| 22/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 784482 |
| 21/02/2007 | 1.00p | 1.25p | 1.00p | 1.25p | 175000 |
| 20/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 8000 |
| 19/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 15/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 1059206 |
| 14/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 20000 |
| 13/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 125000 |
| 12/02/2007 | 1.00p | 1.00p | 1.00p | 1.00p | 100000 |
| 09/02/2007 | 1.13p | 1.13p | 1.00p | 1.00p | 885000 |
| 08/02/2007 | 1.25p | 1.25p | 1.13p | 1.13p | 200000 |
| 07/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 7694 |
| 06/02/2007 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/02/2007 | 1.38p | 1.38p | 1.25p | 1.25p | 600000 |
| 02/02/2007 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/02/2007 | 1.38p | 1.38p | 1.25p | 1.38p | 75000 |
| 31/01/2007 | 1.38p | 1.38p | 1.38p | 1.38p | 71500 |
| 30/01/2007 | 1.50p | 1.50p | 1.38p | 1.38p | 100000 |
| 29/01/2007 | 1.50p | 1.50p | 1.50p | 1.50p | 3647569 |
| 26/01/2007 | 1.38p | 1.50p | 1.38p | 1.50p | 1839321 |
| 25/01/2007 | 0.95p | 1.50p | 0.95p | 1.38p | 5822067 |
| 24/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 23/01/2007 | 0.95p | 1.00p | 0.95p | 0.95p | 0 |
| 22/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 19/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 43127 |
| 18/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 17/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 16/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 15/01/2007 | 0.95p | 1.00p | 0.95p | 0.95p | 0 |
| 12/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 300000 |
| 11/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 54933 |
| 10/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 09/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 08/01/2007 | 0.95p | 1.00p | 0.95p | 0.95p | 150000 |
| 05/01/2007 | 0.95p | 1.00p | 0.95p | 0.95p | 2851 |
| 04/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 50000 |
| 03/01/2007 | 0.95p | 0.95p | 0.95p | 0.95p | 100000 |
| 02/01/2007 | 1.00p | 1.00p | 0.95p | 0.95p | 100000 |
| 29/12/2006 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/12/2006 | 1.00p | 1.00p | 1.00p | 1.00p | 50000 |
| 27/12/2006 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
*Close Price adjusted for both dividends and splits