Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/01/2018 0.07p 0.07p 0.06p 0.07p 10498052
23/01/2018 0.07p 0.07p 0.06p 0.07p 22308780
22/01/2018 0.06p 0.07p 0.06p 0.07p 33926480
19/01/2018 0.06p 0.06p 0.06p 0.06p 23940018
18/01/2018 0.08p 0.08p 0.05p 0.06p 161920832
17/01/2018 0.08p 0.08p 0.07p 0.08p 23883642
16/01/2018 0.08p 0.08p 0.07p 0.08p 12530128
15/01/2018 0.08p 0.08p 0.08p 0.08p 11721448
12/01/2018 0.08p 0.08p 0.08p 0.08p 4630495
11/01/2018 0.08p 0.08p 0.08p 0.08p 16874588
10/01/2018 0.09p 0.09p 0.08p 0.08p 24634816
09/01/2018 0.09p 0.09p 0.08p 0.09p 5177533
08/01/2018 0.08p 0.09p 0.08p 0.09p 42499364
05/01/2018 0.08p 0.08p 0.08p 0.08p 11822403
04/01/2018 0.08p 0.08p 0.08p 0.08p 6650306
03/01/2018 0.08p 0.08p 0.08p 0.08p 13821644
02/01/2018 0.08p 0.08p 0.08p 0.08p 18701254
29/12/2017 0.08p 0.08p 0.08p 0.08p 2440081
28/12/2017 0.08p 0.08p 0.08p 0.08p 19082840
27/12/2017 0.08p 0.08p 0.08p 0.08p 3239965
22/12/2017 0.08p 0.08p 0.08p 0.08p 32301712
21/12/2017 0.08p 0.08p 0.08p 0.08p 6872815
20/12/2017 0.08p 0.08p 0.08p 0.08p 29338736
19/12/2017 0.08p 0.08p 0.07p 0.08p 55828160
18/12/2017 0.08p 0.08p 0.07p 0.08p 58306584
15/12/2017 0.08p 0.08p 0.07p 0.08p 19535184
14/12/2017 0.08p 0.08p 0.07p 0.08p 31959880
13/12/2017 0.08p 0.08p 0.07p 0.08p 54626016
12/12/2017 0.07p 0.08p 0.07p 0.08p 39970760
11/12/2017 0.08p 0.08p 0.07p 0.07p 85119256
08/12/2017 0.08p 0.08p 0.07p 0.08p 35365956
07/12/2017 0.08p 0.09p 0.07p 0.08p 92484288
06/12/2017 0.10p 0.10p 0.07p 0.08p 215478720
05/12/2017 0.06p 0.14p 0.06p 0.10p 1326766336
04/12/2017 0.07p 0.07p 0.06p 0.06p 43079952
01/12/2017 0.07p 0.07p 0.07p 0.07p 6178103
30/11/2017 0.07p 0.07p 0.07p 0.07p 11152068
29/11/2017 0.07p 0.07p 0.06p 0.07p 43625976
28/11/2017 0.07p 0.07p 0.07p 0.07p 59471900
27/11/2017 0.07p 0.07p 0.06p 0.07p 36378756
24/11/2017 0.07p 0.07p 0.06p 0.07p 31530236
23/11/2017 0.07p 0.07p 0.07p 0.07p 19831456
22/11/2017 0.07p 0.07p 0.07p 0.07p 5277381
21/11/2017 0.07p 0.07p 0.07p 0.07p 20330724
20/11/2017 0.07p 0.08p 0.00p 0.07p 63978080
17/11/2017 0.07p 0.08p 0.06p 0.07p 101092016
16/11/2017 0.07p 0.07p 0.07p 0.07p 95169248
15/11/2017 0.07p 0.07p 0.07p 0.07p 40838256
14/11/2017 0.08p 0.08p 0.07p 0.07p 223779744
13/11/2017 0.09p 0.09p 0.08p 0.08p 242607984
10/11/2017 0.08p 0.09p 0.08p 0.09p 310889568
09/11/2017 0.07p 0.09p 0.07p 0.08p 277183456
08/11/2017 0.07p 0.09p 0.06p 0.07p 439477312
07/11/2017 0.07p 0.08p 0.06p 0.07p 453229792
06/11/2017 0.06p 0.06p 0.06p 0.06p 111640592
03/11/2017 0.07p 0.07p 0.05p 0.06p 333468928
02/11/2017 0.05p 0.10p 0.05p 0.07p 1780276224
01/11/2017 0.05p 0.05p 0.04p 0.04p 92279696
31/10/2017 0.05p 0.05p 0.05p 0.05p 122843120
30/10/2017 0.05p 0.05p 0.05p 0.05p 177404752
27/10/2017 0.07p 0.07p 0.05p 0.05p 839938304
26/10/2017 0.08p 0.08p 0.06p 0.07p 714809536
25/10/2017 0.05p 0.12p 0.05p 0.08p 2885042944
24/10/2017 0.03p 0.03p 0.03p 0.03p 0
23/10/2017 0.03p 0.03p 0.03p 0.03p 0
20/10/2017 0.03p 0.03p 0.03p 0.03p 0
19/10/2017 0.03p 0.03p 0.03p 0.03p 0
18/10/2017 0.03p 0.03p 0.03p 0.03p 0
17/10/2017 0.03p 0.03p 0.03p 0.03p 0
16/10/2017 0.03p 0.03p 0.03p 0.03p 0
13/10/2017 0.03p 0.03p 0.03p 0.03p 0
12/10/2017 0.03p 0.03p 0.03p 0.03p 0
11/10/2017 0.03p 0.03p 0.03p 0.03p 0
10/10/2017 0.03p 0.03p 0.03p 0.03p 0
09/10/2017 0.03p 0.03p 0.03p 0.03p 0
06/10/2017 0.03p 0.03p 0.03p 0.03p 0
05/10/2017 0.03p 0.03p 0.03p 0.03p 0
04/10/2017 0.03p 0.03p 0.03p 0.03p 0
03/10/2017 0.03p 0.03p 0.03p 0.03p 0
02/10/2017 0.03p 0.03p 0.03p 0.03p 0
29/09/2017 0.03p 0.03p 0.03p 0.03p 0
28/09/2017 0.03p 0.03p 0.03p 0.03p 1528386
27/09/2017 0.03p 0.03p 0.03p 0.03p 19956870
26/09/2017 0.03p 0.03p 0.03p 0.03p 16620968
25/09/2017 0.03p 0.03p 0.03p 0.03p 18993166
22/09/2017 0.03p 0.03p 0.03p 0.03p 15347305
21/09/2017 0.03p 0.03p 0.03p 0.03p 21887048
20/09/2017 0.03p 0.03p 0.03p 0.03p 9429624
19/09/2017 0.03p 0.03p 0.03p 0.03p 1471018
18/09/2017 0.03p 0.03p 0.03p 0.03p 21691164
15/09/2017 0.03p 0.03p 0.03p 0.03p 4404273
14/09/2017 0.03p 0.03p 0.03p 0.03p 1300500
13/09/2017 0.03p 0.03p 0.03p 0.03p 17736792
12/09/2017 0.03p 0.03p 0.03p 0.03p 5711668
11/09/2017 0.03p 0.03p 0.03p 0.03p 8371135
08/09/2017 0.03p 0.03p 0.03p 0.03p 12393674
07/09/2017 0.03p 0.03p 0.03p 0.03p 20806862
06/09/2017 0.03p 0.03p 0.03p 0.03p 10846932
05/09/2017 0.04p 0.04p 0.03p 0.03p 41982752
04/09/2017 0.04p 0.04p 0.04p 0.04p 36645132
01/09/2017 0.04p 0.04p 0.04p 0.04p 15222886
31/08/2017 0.04p 0.04p 0.04p 0.04p 42048940
30/08/2017 0.04p 0.04p 0.04p 0.04p 250010
29/08/2017 0.04p 0.04p 0.04p 0.04p 826772
25/08/2017 0.04p 0.04p 0.04p 0.04p 271349
24/08/2017 0.04p 0.04p 0.04p 0.04p 4287281
23/08/2017 0.04p 0.04p 0.04p 0.04p 9169426
22/08/2017 0.04p 0.04p 0.04p 0.04p 36373468
21/08/2017 0.04p 0.04p 0.04p 0.04p 23980002
18/08/2017 0.04p 0.04p 0.04p 0.04p 13477194
17/08/2017 0.04p 0.05p 0.04p 0.04p 442788288
16/08/2017 0.04p 0.04p 0.04p 0.04p 5461559
15/08/2017 0.04p 0.04p 0.04p 0.04p 62770268
14/08/2017 0.04p 0.04p 0.04p 0.04p 10286234
11/08/2017 0.04p 0.04p 0.04p 0.04p 9199649
10/08/2017 0.04p 0.04p 0.04p 0.04p 12876775
09/08/2017 0.04p 0.04p 0.04p 0.04p 28555264
08/08/2017 0.04p 0.04p 0.04p 0.04p 25923152
07/08/2017 0.04p 0.04p 0.04p 0.04p 26823508
04/08/2017 0.04p 0.04p 0.04p 0.04p 14245286
03/08/2017 0.04p 0.04p 0.04p 0.04p 197555824
02/08/2017 0.04p 0.04p 0.04p 0.04p 4577854
01/08/2017 0.04p 0.04p 0.04p 0.04p 26095606
31/07/2017 0.04p 0.04p 0.04p 0.04p 19307092
28/07/2017 0.04p 0.04p 0.04p 0.04p 13649825
27/07/2017 0.04p 0.04p 0.04p 0.04p 6004558
26/07/2017 0.04p 0.04p 0.04p 0.04p 7015454
25/07/2017 0.04p 0.04p 0.04p 0.04p 4447073
24/07/2017 0.04p 0.04p 0.04p 0.04p 7136527
21/07/2017 0.04p 0.04p 0.04p 0.04p 22646954
20/07/2017 0.04p 0.04p 0.04p 0.04p 1407505
19/07/2017 0.04p 0.04p 0.04p 0.04p 10284517
18/07/2017 0.04p 0.04p 0.04p 0.04p 13475546
17/07/2017 0.04p 0.04p 0.04p 0.04p 9369582
14/07/2017 0.04p 0.04p 0.04p 0.04p 9319269
13/07/2017 0.04p 0.04p 0.04p 0.04p 4774713
12/07/2017 0.04p 0.04p 0.04p 0.04p 51834240
11/07/2017 0.03p 0.04p 0.03p 0.04p 105029488
10/07/2017 0.05p 0.05p 0.03p 0.03p 251125968
07/07/2017 0.04p 0.06p 0.04p 0.05p 899397952
06/07/2017 0.04p 0.05p 0.04p 0.04p 329661440
05/07/2017 0.04p 0.04p 0.04p 0.04p 54203792
04/07/2017 0.04p 0.04p 0.03p 0.04p 58806336
03/07/2017 0.04p 0.04p 0.04p 0.04p 7440113
30/06/2017 0.03p 0.04p 0.03p 0.04p 56602304
29/06/2017 0.03p 0.03p 0.03p 0.03p 31953468
28/06/2017 0.03p 0.03p 0.03p 0.03p 28510984
27/06/2017 0.03p 0.03p 0.03p 0.03p 23850000
26/06/2017 0.03p 0.03p 0.03p 0.03p 53205440
23/06/2017 0.03p 0.03p 0.03p 0.03p 40985224
22/06/2017 0.04p 0.04p 0.03p 0.03p 0
21/06/2017 0.04p 0.05p 0.03p 0.04p 0
20/06/2017 0.04p 0.04p 0.04p 0.04p 0
19/06/2017 0.04p 0.04p 0.04p 0.04p 0
16/06/2017 0.04p 0.04p 0.03p 0.04p 64949648
15/06/2017 0.04p 0.04p 0.04p 0.04p 9543146
14/06/2017 0.04p 0.04p 0.04p 0.04p 9850325
13/06/2017 0.04p 0.04p 0.04p 0.04p 56899388
12/06/2017 0.04p 0.04p 0.04p 0.04p 29975840
09/06/2017 0.04p 0.04p 0.04p 0.04p 54230176
08/06/2017 0.05p 0.05p 0.04p 0.04p 64460024
07/06/2017 0.05p 0.05p 0.05p 0.05p 7848444
06/06/2017 0.05p 0.05p 0.05p 0.05p 6875166
05/06/2017 0.05p 0.05p 0.05p 0.05p 8112491
02/06/2017 0.05p 0.05p 0.05p 0.05p 1605160
01/06/2017 0.05p 0.05p 0.05p 0.05p 1979895
31/05/2017 0.05p 0.06p 0.05p 0.05p 11730077
30/05/2017 0.05p 0.06p 0.05p 0.05p 17922740
26/05/2017 0.05p 0.05p 0.05p 0.05p 6008004
25/05/2017 0.05p 0.05p 0.05p 0.05p 2549477
24/05/2017 0.05p 0.05p 0.05p 0.05p 24268812
23/05/2017 0.05p 0.05p 0.05p 0.05p 20608008
22/05/2017 0.05p 0.05p 0.05p 0.05p 15125961
19/05/2017 0.05p 0.05p 0.05p 0.05p 1161283
18/05/2017 0.05p 0.05p 0.05p 0.05p 82133888
17/05/2017 0.06p 0.06p 0.05p 0.05p 44094980
16/05/2017 0.06p 0.06p 0.06p 0.06p 22037408
15/05/2017 0.06p 0.06p 0.06p 0.06p 12140128
12/05/2017 0.06p 0.06p 0.05p 0.06p 40325220
11/05/2017 0.06p 0.06p 0.06p 0.06p 18471306
10/05/2017 0.06p 0.06p 0.06p 0.06p 26896064
09/05/2017 0.06p 0.06p 0.06p 0.06p 48425048
08/05/2017 0.06p 0.06p 0.05p 0.06p 27138346
05/05/2017 0.06p 0.07p 0.05p 0.06p 62110196
04/05/2017 0.06p 0.06p 0.05p 0.06p 154318096
03/05/2017 0.07p 0.07p 0.06p 0.06p 103788120
02/05/2017 0.07p 0.08p 0.06p 0.07p 258329568
28/04/2017 0.07p 0.09p 0.06p 0.07p 347806976
27/04/2017 0.06p 0.14p 0.06p 0.07p 1143527936
26/04/2017 0.07p 0.07p 0.05p 0.06p 171690576
25/04/2017 0.07p 0.07p 0.05p 0.07p 71361968
24/04/2017 0.08p 0.08p 0.07p 0.07p 15600225
21/04/2017 0.08p 0.08p 0.07p 0.08p 80328480
20/04/2017 0.09p 0.09p 0.07p 0.08p 54486244
19/04/2017 0.10p 0.10p 0.08p 0.09p 125511592
18/04/2017 0.10p 0.10p 0.09p 0.10p 15347410
13/04/2017 0.10p 0.10p 0.09p 0.10p 30801244
12/04/2017 0.11p 0.11p 0.09p 0.10p 84244824
11/04/2017 0.11p 0.11p 0.10p 0.11p 38293424
10/04/2017 0.11p 0.11p 0.10p 0.11p 31722804

*Close Price adjusted for both dividends and splits