Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/11/2014 0.23p 0.26p 0.22p 0.25p 4589841
21/11/2014 0.21p 0.25p 0.21p 0.23p 7838158
20/11/2014 0.24p 0.24p 0.21p 0.21p 26068414
19/11/2014 0.24p 0.25p 0.22p 0.24p 4416712
18/11/2014 0.23p 0.24p 0.22p 0.24p 2783332
17/11/2014 0.23p 0.23p 0.22p 0.23p 3120351
14/11/2014 0.23p 0.23p 0.21p 0.23p 6326927
13/11/2014 0.23p 0.23p 0.20p 0.23p 7012076
12/11/2014 0.24p 0.24p 0.22p 0.23p 13174723
11/11/2014 0.24p 0.24p 0.22p 0.24p 1314614
10/11/2014 0.24p 0.24p 0.23p 0.24p 1436847
07/11/2014 0.24p 0.24p 0.23p 0.24p 1667050
06/11/2014 0.26p 0.26p 0.23p 0.24p 9356395
05/11/2014 0.26p 0.26p 0.23p 0.25p 6424869
04/11/2014 0.26p 0.26p 0.25p 0.26p 2925994
03/11/2014 0.26p 0.26p 0.24p 0.26p 8345422
31/10/2014 0.26p 0.29p 0.25p 0.26p 9784706
30/10/2014 0.26p 0.27p 0.26p 0.26p 17852526
29/10/2014 0.26p 0.27p 0.25p 0.26p 5444413
28/10/2014 0.27p 0.27p 0.26p 0.26p 10235172
27/10/2014 0.26p 0.29p 0.25p 0.27p 67067468
24/10/2014 0.26p 0.26p 0.25p 0.26p 5998061
23/10/2014 0.26p 0.26p 0.25p 0.26p 5509159
22/10/2014 0.27p 0.27p 0.25p 0.26p 3237150
21/10/2014 0.27p 0.27p 0.26p 0.27p 9559322
20/10/2014 0.27p 0.27p 0.25p 0.27p 3460254
17/10/2014 0.26p 0.26p 0.25p 0.26p 8962508
16/10/2014 0.26p 0.26p 0.25p 0.26p 2688157
15/10/2014 0.26p 0.26p 0.24p 0.26p 9158913
14/10/2014 0.28p 0.28p 0.25p 0.26p 13935107
13/10/2014 0.28p 0.28p 0.27p 0.28p 864631
10/10/2014 0.28p 0.28p 0.27p 0.28p 3008053
09/10/2014 0.29p 0.29p 0.28p 0.28p 9868829
08/10/2014 0.30p 0.31p 0.28p 0.29p 13142437
07/10/2014 0.29p 0.30p 0.28p 0.30p 2922787
06/10/2014 0.29p 0.30p 0.28p 0.29p 15924435
03/10/2014 0.29p 0.29p 0.28p 0.29p 23534424
02/10/2014 0.29p 0.29p 0.28p 0.29p 9257274
01/10/2014 0.30p 0.31p 0.27p 0.29p 54637456
30/09/2014 0.33p 0.33p 0.30p 0.30p 47605364
29/09/2014 0.43p 0.43p 0.40p 0.41p 7074995
26/09/2014 0.44p 0.44p 0.41p 0.43p 9597561
25/09/2014 0.44p 0.44p 0.44p 0.44p 909449
24/09/2014 0.44p 0.45p 0.44p 0.44p 1323348
23/09/2014 0.45p 0.46p 0.43p 0.44p 2993652
22/09/2014 0.45p 0.49p 0.43p 0.45p 5039923
19/09/2014 0.44p 0.44p 0.43p 0.43p 4616704
18/09/2014 0.44p 0.44p 0.43p 0.44p 727395
17/09/2014 0.46p 0.47p 0.43p 0.44p 1221057
16/09/2014 0.47p 0.48p 0.43p 0.46p 1538050
15/09/2014 0.45p 0.48p 0.45p 0.47p 18114448
12/09/2014 0.42p 0.48p 0.40p 0.44p 8464105
11/09/2014 0.42p 0.42p 0.40p 0.41p 2167428
10/09/2014 0.42p 0.42p 0.40p 0.42p 3516522
09/09/2014 0.42p 0.43p 0.41p 0.42p 529466
08/09/2014 0.42p 0.43p 0.41p 0.42p 1485132
05/09/2014 0.42p 0.43p 0.41p 0.42p 2779868
04/09/2014 0.42p 0.42p 0.41p 0.42p 149348
03/09/2014 0.42p 0.43p 0.41p 0.42p 3033523
02/09/2014 0.42p 0.43p 0.41p 0.42p 882853
01/09/2014 0.42p 0.43p 0.41p 0.42p 1717556
29/08/2014 0.42p 0.42p 0.41p 0.42p 600009
28/08/2014 0.42p 0.42p 0.41p 0.42p 1341191
27/08/2014 0.44p 0.44p 0.41p 0.42p 3115455
26/08/2014 0.44p 0.44p 0.42p 0.44p 641742
22/08/2014 0.44p 0.44p 0.42p 0.44p 722675
21/08/2014 0.44p 0.44p 0.42p 0.44p 1547920
20/08/2014 0.44p 0.44p 0.43p 0.44p 529246
19/08/2014 0.44p 0.45p 0.43p 0.44p 1624525
18/08/2014 0.42p 0.44p 0.42p 0.44p 2561435
15/08/2014 0.42p 0.44p 0.42p 0.42p 2613541
14/08/2014 0.42p 0.44p 0.42p 0.42p 301927
13/08/2014 0.44p 0.46p 0.41p 0.42p 4256555
12/08/2014 0.43p 0.43p 0.42p 0.43p 349969
11/08/2014 0.43p 0.44p 0.42p 0.43p 1696688
08/08/2014 0.43p 0.44p 0.42p 0.43p 422501
07/08/2014 0.43p 0.45p 0.41p 0.43p 6482020
06/08/2014 0.43p 0.44p 0.42p 0.43p 1343155
05/08/2014 0.42p 0.45p 0.41p 0.43p 4922618
04/08/2014 0.43p 0.44p 0.40p 0.42p 5166591
01/08/2014 0.43p 0.44p 0.41p 0.43p 1497384
31/07/2014 0.45p 0.45p 0.41p 0.43p 3451005
30/07/2014 0.44p 0.49p 0.43p 0.45p 4352853
29/07/2014 0.45p 0.45p 0.43p 0.44p 3089073
28/07/2014 0.45p 0.46p 0.44p 0.45p 1427352
25/07/2014 0.45p 0.46p 0.43p 0.45p 435216
24/07/2014 0.45p 0.45p 0.43p 0.45p 1302921
23/07/2014 0.45p 0.45p 0.43p 0.45p 1058537
22/07/2014 0.45p 0.45p 0.43p 0.45p 2403411
21/07/2014 0.45p 0.45p 0.44p 0.45p 973241
18/07/2014 0.45p 0.45p 0.43p 0.45p 2131989
17/07/2014 0.45p 0.47p 0.44p 0.45p 1285926
16/07/2014 0.45p 0.47p 0.43p 0.45p 3459833
15/07/2014 0.45p 0.46p 0.43p 0.45p 67883
14/07/2014 0.45p 0.46p 0.43p 0.45p 2689081
11/07/2014 0.48p 0.48p 0.43p 0.45p 6631079
10/07/2014 0.48p 0.48p 0.45p 0.48p 707735
09/07/2014 0.47p 0.48p 0.45p 0.48p 2028730
08/07/2014 0.48p 0.49p 0.45p 0.47p 5247061
07/07/2014 0.48p 0.49p 0.46p 0.48p 4169246
04/07/2014 0.48p 0.49p 0.46p 0.48p 1914963
03/07/2014 0.48p 0.49p 0.46p 0.48p 1415545
02/07/2014 0.52p 0.54p 0.47p 0.48p 18228228
01/07/2014 0.49p 0.49p 0.48p 0.49p 1891529
30/06/2014 0.49p 0.50p 0.48p 0.49p 1981281
27/06/2014 0.49p 0.50p 0.48p 0.49p 2519276
26/06/2014 0.50p 0.50p 0.48p 0.49p 3925106
25/06/2014 0.49p 0.49p 0.47p 0.49p 1741917
24/06/2014 0.49p 0.50p 0.48p 0.49p 6326965
23/06/2014 0.49p 0.50p 0.47p 0.49p 2372061
20/06/2014 0.49p 0.49p 0.47p 0.49p 3984832
19/06/2014 0.48p 0.49p 0.46p 0.49p 1609769
18/06/2014 0.48p 0.48p 0.45p 0.48p 0
17/06/2014 0.48p 0.48p 0.45p 0.48p 214900
16/06/2014 0.51p 0.51p 0.46p 0.48p 3105303
13/06/2014 0.50p 0.51p 0.49p 0.51p 686162
12/06/2014 0.53p 0.53p 0.50p 0.50p 2938195
11/06/2014 0.53p 0.55p 0.50p 0.53p 7061189
10/06/2014 0.50p 0.51p 0.48p 0.50p 581989
09/06/2014 0.50p 0.52p 0.48p 0.50p 3240858
06/06/2014 0.50p 0.52p 0.49p 0.50p 1852667
05/06/2014 0.50p 0.51p 0.49p 0.50p 3809084
04/06/2014 0.49p 0.55p 0.48p 0.50p 16766478
03/06/2014 0.49p 0.49p 0.47p 0.48p 994186
02/06/2014 0.45p 0.52p 0.45p 0.49p 4661145
30/05/2014 0.44p 0.46p 0.42p 0.45p 717946
29/05/2014 0.44p 0.45p 0.42p 0.44p 1646827
28/05/2014 0.44p 0.45p 0.42p 0.44p 308670
27/05/2014 0.44p 0.45p 0.42p 0.44p 1609842
23/05/2014 0.44p 0.45p 0.42p 0.44p 740040
22/05/2014 0.44p 0.46p 0.43p 0.44p 871787
21/05/2014 0.44p 0.45p 0.44p 0.44p 1519412
20/05/2014 0.44p 0.44p 0.42p 0.44p 4047308
19/05/2014 0.43p 0.44p 0.42p 0.44p 4164465
16/05/2014 0.43p 0.44p 0.42p 0.43p 6977755
15/05/2014 0.45p 0.45p 0.43p 0.43p 4462742
14/05/2014 0.46p 0.49p 0.44p 0.45p 6220405
13/05/2014 0.44p 0.44p 0.43p 0.44p 3146923
12/05/2014 0.44p 0.44p 0.43p 0.43p 2912947
09/05/2014 0.44p 0.44p 0.43p 0.43p 791270
08/05/2014 0.44p 0.45p 0.44p 0.44p 1412540
07/05/2014 0.43p 0.44p 0.42p 0.44p 4517430
06/05/2014 0.43p 0.44p 0.42p 0.43p 3358946
02/05/2014 0.44p 0.45p 0.42p 0.44p 1145571
01/05/2014 0.44p 0.45p 0.43p 0.44p 1355550
30/04/2014 0.45p 0.47p 0.42p 0.44p 1811695
29/04/2014 0.44p 0.46p 0.43p 0.45p 2760009
28/04/2014 0.44p 0.44p 0.42p 0.44p 270458
25/04/2014 0.44p 0.44p 0.42p 0.44p 2379856
24/04/2014 0.42p 0.46p 0.42p 0.44p 2651555
23/04/2014 0.45p 0.45p 0.42p 0.42p 3437622
22/04/2014 0.44p 0.45p 0.43p 0.45p 2522571
17/04/2014 0.44p 0.45p 0.43p 0.44p 829273
16/04/2014 0.44p 0.44p 0.42p 0.44p 1589960
15/04/2014 0.44p 0.45p 0.43p 0.44p 2197167
14/04/2014 0.45p 0.45p 0.43p 0.44p 3236627
11/04/2014 0.45p 0.47p 0.45p 0.45p 132902
10/04/2014 0.46p 0.47p 0.43p 0.45p 4308524
09/04/2014 0.48p 0.48p 0.45p 0.46p 1018467
08/04/2014 0.49p 0.49p 0.46p 0.48p 1867734
07/04/2014 0.48p 0.50p 0.47p 0.49p 2045841
04/04/2014 0.47p 0.50p 0.46p 0.48p 5952938
03/04/2014 0.47p 0.49p 0.44p 0.46p 8426698
02/04/2014 0.44p 0.50p 0.43p 0.48p 7126595
01/04/2014 0.46p 0.47p 0.43p 0.44p 7377678
31/03/2014 0.46p 0.46p 0.45p 0.46p 1130717
28/03/2014 0.49p 0.49p 0.44p 0.44p 2363477
27/03/2014 0.49p 0.49p 0.46p 0.49p 2534657
26/03/2014 0.49p 0.49p 0.47p 0.49p 1973082
25/03/2014 0.49p 0.49p 0.47p 0.49p 2777920
24/03/2014 0.51p 0.51p 0.48p 0.49p 5165060
21/03/2014 0.51p 0.51p 0.50p 0.51p 754767
20/03/2014 0.51p 0.52p 0.50p 0.51p 1422902
19/03/2014 0.51p 0.52p 0.51p 0.51p 694363
18/03/2014 0.51p 0.52p 0.51p 0.51p 1469153
17/03/2014 0.54p 0.54p 0.50p 0.51p 4182536
14/03/2014 0.55p 0.56p 0.53p 0.54p 1941441
13/03/2014 0.55p 0.56p 0.53p 0.55p 3710033
12/03/2014 0.57p 0.57p 0.53p 0.55p 4675871
11/03/2014 0.58p 0.60p 0.54p 0.57p 4067347
10/03/2014 0.58p 0.58p 0.55p 0.56p 5096926
07/03/2014 0.58p 0.59p 0.56p 0.58p 1456107
06/03/2014 0.58p 0.59p 0.56p 0.58p 875711
05/03/2014 0.58p 0.59p 0.56p 0.58p 1078453
04/03/2014 0.58p 0.59p 0.56p 0.58p 1652161
03/03/2014 0.58p 0.59p 0.55p 0.58p 3085098
28/02/2014 0.57p 0.60p 0.56p 0.58p 2316902
27/02/2014 0.59p 0.60p 0.56p 0.57p 1717070
26/02/2014 0.58p 0.60p 0.58p 0.59p 2366889
25/02/2014 0.57p 0.59p 0.54p 0.58p 7302427
24/02/2014 0.56p 0.57p 0.55p 0.57p 2440275
21/02/2014 0.56p 0.57p 0.55p 0.56p 4543975
20/02/2014 0.57p 0.57p 0.53p 0.56p 4117439
19/02/2014 0.59p 0.59p 0.55p 0.57p 2224337
18/02/2014 0.59p 0.59p 0.58p 0.59p 1807486
17/02/2014 0.58p 0.60p 0.58p 0.59p 4500208
14/02/2014 0.58p 0.59p 0.55p 0.58p 3412798
13/02/2014 0.58p 0.58p 0.55p 0.58p 1676088
12/02/2014 0.58p 0.58p 0.55p 0.58p 1169828
11/02/2014 0.58p 0.58p 0.55p 0.58p 4329299

*Close Price adjusted for both dividends and splits