Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/04/2017 0.11p 0.11p 0.10p 0.11p 51096812
06/04/2017 0.11p 0.12p 0.10p 0.11p 40896136
05/04/2017 0.10p 0.11p 0.10p 0.11p 62494504
04/04/2017 0.10p 0.12p 0.10p 0.10p 101069824
03/04/2017 0.11p 0.11p 0.10p 0.10p 52605020
31/03/2017 0.12p 0.14p 0.10p 0.11p 204947040
30/03/2017 0.12p 0.14p 0.11p 0.13p 126901120
29/03/2017 0.13p 0.13p 0.10p 0.12p 98282368
28/03/2017 0.10p 0.14p 0.10p 0.13p 183343248
27/03/2017 0.12p 0.13p 0.10p 0.10p 51654944
24/03/2017 0.12p 0.12p 0.10p 0.12p 87464560
23/03/2017 0.13p 0.13p 0.10p 0.12p 102152672
22/03/2017 0.13p 0.14p 0.11p 0.13p 165930656
21/03/2017 0.12p 0.15p 0.11p 0.13p 243861632
20/03/2017 0.10p 0.14p 0.10p 0.13p 312306944
17/03/2017 0.13p 0.13p 0.10p 0.10p 164931200
16/03/2017 0.09p 0.16p 0.09p 0.13p 613236608
15/03/2017 0.08p 0.10p 0.08p 0.09p 85035744
14/03/2017 0.10p 0.11p 0.07p 0.08p 141531168
13/03/2017 0.10p 0.12p 0.08p 0.10p 312452672
10/03/2017 0.12p 0.14p 0.09p 0.10p 538898048
09/03/2017 0.09p 0.16p 0.07p 0.11p 1517088256
08/03/2017 0.03p 0.08p 0.03p 0.07p 1138944512
07/03/2017 0.02p 0.04p 0.02p 0.03p 238876864
06/03/2017 0.02p 0.02p 0.02p 0.02p 67911352
03/03/2017 0.01p 0.04p 0.01p 0.02p 243158016
02/03/2017 0.02p 0.02p 0.01p 0.01p 17256396
01/03/2017 0.02p 0.02p 0.02p 0.02p 0
28/02/2017 0.02p 0.02p 0.01p 0.02p 23187210
27/02/2017 0.02p 0.02p 0.01p 0.02p 21328416
24/02/2017 0.02p 0.02p 0.01p 0.02p 608309
23/02/2017 0.02p 0.02p 0.01p 0.02p 26348960
22/02/2017 0.02p 0.02p 0.01p 0.02p 7559793
21/02/2017 0.02p 0.02p 0.01p 0.02p 20876740
20/02/2017 0.02p 0.02p 0.01p 0.02p 10473829
17/02/2017 0.02p 0.02p 0.02p 0.02p 2924044
16/02/2017 0.02p 0.02p 0.02p 0.02p 700000
15/02/2017 0.02p 0.02p 0.02p 0.02p 1365075
14/02/2017 0.02p 0.02p 0.02p 0.02p 0
13/02/2017 0.02p 0.02p 0.02p 0.02p 1000000
10/02/2017 0.02p 0.02p 0.02p 0.02p 22569992
09/02/2017 0.02p 0.02p 0.02p 0.02p 3181823
08/02/2017 0.02p 0.02p 0.02p 0.02p 9120
07/02/2017 0.02p 0.02p 0.02p 0.02p 11954320
06/02/2017 0.02p 0.02p 0.02p 0.02p 111076
03/02/2017 0.02p 0.02p 0.02p 0.02p 5535683
02/02/2017 0.02p 0.02p 0.02p 0.02p 11188349
01/02/2017 0.02p 0.02p 0.02p 0.02p 1000000
31/01/2017 0.02p 0.02p 0.02p 0.02p 2769914
30/01/2017 0.02p 0.02p 0.02p 0.02p 165000
27/01/2017 0.02p 0.02p 0.02p 0.02p 1101268
26/01/2017 0.02p 0.02p 0.02p 0.02p 3011597
25/01/2017 0.02p 0.02p 0.02p 0.02p 8855732
24/01/2017 0.02p 0.02p 0.02p 0.02p 420892
23/01/2017 0.02p 0.02p 0.02p 0.02p 13447125
20/01/2017 0.02p 0.02p 0.02p 0.02p 1531685
19/01/2017 0.02p 0.02p 0.02p 0.02p 2150000
18/01/2017 0.02p 0.02p 0.02p 0.02p 4700000
17/01/2017 0.02p 0.02p 0.02p 0.02p 3924207
16/01/2017 0.02p 0.02p 0.02p 0.02p 5859787
13/01/2017 0.02p 0.02p 0.02p 0.02p 11623119
12/01/2017 0.02p 0.02p 0.02p 0.02p 6221244
11/01/2017 0.02p 0.02p 0.02p 0.02p 7050462
10/01/2017 0.02p 0.02p 0.02p 0.02p 11471902
09/01/2017 0.02p 0.02p 0.02p 0.02p 1495698
06/01/2017 0.02p 0.02p 0.02p 0.02p 1330565
05/01/2017 0.02p 0.02p 0.02p 0.02p 6569374
04/01/2017 0.02p 0.02p 0.02p 0.02p 0
03/01/2017 0.02p 0.02p 0.02p 0.02p 355880
30/12/2016 0.02p 0.02p 0.02p 0.02p 5984878
29/12/2016 0.02p 0.02p 0.02p 0.02p 564999
28/12/2016 0.02p 0.02p 0.02p 0.02p 11064497
23/12/2016 0.02p 0.02p 0.02p 0.02p 555554
22/12/2016 0.02p 0.02p 0.02p 0.02p 813055
21/12/2016 0.02p 0.02p 0.02p 0.02p 3055659
20/12/2016 0.02p 0.02p 0.02p 0.02p 7940000
19/12/2016 0.02p 0.02p 0.02p 0.02p 7020769
16/12/2016 0.02p 0.02p 0.02p 0.02p 0
15/12/2016 0.02p 0.02p 0.02p 0.02p 12453000
14/12/2016 0.02p 0.02p 0.02p 0.02p 5970292
13/12/2016 0.02p 0.02p 0.02p 0.02p 32947300
12/12/2016 0.02p 0.02p 0.02p 0.02p 1333419
09/12/2016 0.02p 0.02p 0.02p 0.02p 3455588
08/12/2016 0.02p 0.02p 0.02p 0.02p 4884526
07/12/2016 0.02p 0.02p 0.02p 0.02p 7306914
06/12/2016 0.02p 0.02p 0.02p 0.02p 2638397
05/12/2016 0.02p 0.02p 0.02p 0.02p 6750192
02/12/2016 0.02p 0.03p 0.02p 0.02p 116730344
01/12/2016 0.02p 0.02p 0.01p 0.02p 17432528
30/11/2016 0.02p 0.02p 0.02p 0.02p 17850000
29/11/2016 0.02p 0.02p 0.02p 0.02p 8640000
28/11/2016 0.02p 0.02p 0.02p 0.02p 1804540
25/11/2016 0.02p 0.02p 0.02p 0.02p 7120200
24/11/2016 0.02p 0.02p 0.02p 0.02p 215954
23/11/2016 0.02p 0.02p 0.02p 0.02p 2743222
22/11/2016 0.02p 0.02p 0.02p 0.02p 4890928
21/11/2016 0.02p 0.02p 0.02p 0.02p 80685
18/11/2016 0.02p 0.02p 0.02p 0.02p 26381684
17/11/2016 0.02p 0.02p 0.02p 0.02p 2284483
16/11/2016 0.02p 0.02p 0.02p 0.02p 8182363
15/11/2016 0.02p 0.02p 0.02p 0.02p 307401
14/11/2016 0.02p 0.02p 0.02p 0.02p 1197074
11/11/2016 0.02p 0.02p 0.02p 0.02p 130000
10/11/2016 0.02p 0.02p 0.02p 0.02p 1278511
09/11/2016 0.02p 0.02p 0.02p 0.02p 2856359
08/11/2016 0.02p 0.02p 0.02p 0.02p 0
07/11/2016 0.02p 0.02p 0.02p 0.02p 0
04/11/2016 0.02p 0.02p 0.02p 0.02p 1624880
03/11/2016 0.02p 0.02p 0.02p 0.02p 500000
02/11/2016 0.02p 0.02p 0.02p 0.02p 6221559
01/11/2016 0.02p 0.02p 0.02p 0.02p 0
31/10/2016 0.02p 0.02p 0.02p 0.02p 0
28/10/2016 0.02p 0.02p 0.02p 0.02p 906000
27/10/2016 0.02p 0.02p 0.02p 0.02p 5231711
26/10/2016 0.02p 0.02p 0.02p 0.02p 5000000
25/10/2016 0.02p 0.02p 0.02p 0.02p 2795212
24/10/2016 0.02p 0.02p 0.02p 0.02p 3762832
21/10/2016 0.02p 0.02p 0.02p 0.02p 20526810
20/10/2016 0.03p 0.03p 0.02p 0.02p 35591048
19/10/2016 0.03p 0.03p 0.03p 0.03p 4593629
18/10/2016 0.03p 0.03p 0.03p 0.03p 252645
17/10/2016 0.03p 0.04p 0.03p 0.03p 2778836
14/10/2016 0.03p 0.03p 0.03p 0.03p 990047
13/10/2016 0.03p 0.03p 0.03p 0.03p 2116343
12/10/2016 0.03p 0.03p 0.03p 0.03p 477901
11/10/2016 0.03p 0.03p 0.03p 0.03p 187000
10/10/2016 0.03p 0.03p 0.03p 0.03p 1090840
07/10/2016 0.03p 0.03p 0.03p 0.03p 2318199
06/10/2016 0.03p 0.03p 0.03p 0.03p 8398093
05/10/2016 0.03p 0.03p 0.03p 0.03p 11288060
04/10/2016 0.03p 0.03p 0.02p 0.03p 10228984
03/10/2016 0.03p 0.03p 0.02p 0.03p 343103
30/09/2016 0.03p 0.03p 0.02p 0.03p 1685391
29/09/2016 0.03p 0.03p 0.03p 0.03p 5677587
28/09/2016 0.03p 0.03p 0.02p 0.03p 1793758
27/09/2016 0.03p 0.03p 0.02p 0.03p 5409397
26/09/2016 0.03p 0.03p 0.02p 0.03p 10246683
23/09/2016 0.03p 0.03p 0.02p 0.03p 10936560
22/09/2016 0.03p 0.03p 0.03p 0.03p 352518
21/09/2016 0.03p 0.03p 0.02p 0.03p 5778616
20/09/2016 0.02p 0.03p 0.02p 0.03p 8617680
19/09/2016 0.02p 0.02p 0.01p 0.02p 17346390
16/09/2016 0.03p 0.03p 0.03p 0.03p 196818
15/09/2016 0.03p 0.03p 0.03p 0.03p 7839574
14/09/2016 0.03p 0.03p 0.03p 0.03p 2088539
13/09/2016 0.04p 0.04p 0.03p 0.03p 31466818
12/09/2016 0.02p 0.04p 0.02p 0.04p 14349197
09/09/2016 0.02p 0.03p 0.02p 0.02p 10611464
08/09/2016 0.02p 0.02p 0.02p 0.02p 4003117
07/09/2016 0.03p 0.03p 0.02p 0.02p 15599202
06/09/2016 0.03p 0.03p 0.03p 0.03p 3636847
05/09/2016 0.03p 0.03p 0.02p 0.03p 2322428
02/09/2016 0.03p 0.03p 0.02p 0.03p 5773255
01/09/2016 0.03p 0.03p 0.02p 0.03p 5381122
31/08/2016 0.02p 0.03p 0.02p 0.03p 21171520
30/08/2016 0.02p 0.02p 0.02p 0.02p 2824347
26/08/2016 0.03p 0.03p 0.02p 0.02p 19896984
25/08/2016 0.03p 0.03p 0.03p 0.03p 431201
24/08/2016 0.03p 0.03p 0.03p 0.03p 3508
23/08/2016 0.03p 0.03p 0.03p 0.03p 6023773
22/08/2016 0.03p 0.03p 0.03p 0.03p 26112406
19/08/2016 0.03p 0.03p 0.02p 0.03p 16102685
18/08/2016 0.02p 0.03p 0.02p 0.03p 17448754
17/08/2016 0.03p 0.03p 0.02p 0.02p 66946444
16/08/2016 0.03p 0.03p 0.03p 0.03p 29843988
15/08/2016 0.03p 0.03p 0.03p 0.03p 7681100
12/08/2016 0.03p 0.03p 0.03p 0.03p 3839067
11/08/2016 0.03p 0.03p 0.03p 0.03p 1896836
10/08/2016 0.03p 0.03p 0.03p 0.03p 9351639
09/08/2016 0.03p 0.03p 0.03p 0.03p 1535062
08/08/2016 0.03p 0.03p 0.03p 0.03p 919207
05/08/2016 0.03p 0.03p 0.03p 0.03p 17545444
04/08/2016 0.03p 0.03p 0.03p 0.03p 27071128
03/08/2016 0.03p 0.03p 0.03p 0.03p 17993804
02/08/2016 0.04p 0.04p 0.03p 0.03p 24563596
01/08/2016 0.03p 0.04p 0.03p 0.04p 30936632
29/07/2016 0.03p 0.04p 0.03p 0.03p 40955476
28/07/2016 0.06p 0.06p 0.03p 0.03p 142064784
27/07/2016 0.03p 0.04p 0.03p 0.04p 99446608
26/07/2016 0.04p 0.04p 0.03p 0.03p 10477499
25/07/2016 0.03p 0.04p 0.03p 0.04p 43315208
22/07/2016 0.04p 0.04p 0.03p 0.03p 13843984
21/07/2016 0.04p 0.04p 0.03p 0.04p 12031007
20/07/2016 0.03p 0.04p 0.03p 0.04p 147853232
19/07/2016 0.03p 0.04p 0.03p 0.03p 36235924
18/07/2016 0.03p 0.03p 0.02p 0.03p 161441712
15/07/2016 0.03p 0.03p 0.03p 0.03p 0
14/07/2016 0.03p 0.03p 0.03p 0.03p 0
13/07/2016 0.03p 0.03p 0.03p 0.03p 0
12/07/2016 0.03p 0.03p 0.03p 0.03p 0
11/07/2016 0.03p 0.03p 0.03p 0.03p 0
08/07/2016 0.03p 0.03p 0.03p 0.03p 0
07/07/2016 0.03p 0.03p 0.03p 0.03p 0
06/07/2016 0.03p 0.03p 0.03p 0.03p 0
05/07/2016 0.03p 0.03p 0.03p 0.03p 0
04/07/2016 0.03p 0.03p 0.03p 0.03p 0
01/07/2016 0.03p 0.03p 0.03p 0.03p 0
30/06/2016 0.03p 0.03p 0.02p 0.03p 48898088
29/06/2016 0.03p 0.03p 0.03p 0.03p 19442502
28/06/2016 0.02p 0.03p 0.02p 0.03p 30645344

*Close Price adjusted for both dividends and splits