Herencia Resources (HER) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2013 0.80p 0.82p 0.79p 0.80p 5085055
25/04/2013 0.80p 0.81p 0.79p 0.80p 3943651
24/04/2013 0.79p 0.81p 0.77p 0.80p 9137639
23/04/2013 0.81p 0.81p 0.78p 0.79p 3693289
22/04/2013 0.83p 0.83p 0.78p 0.81p 3646533
19/04/2013 0.79p 0.85p 0.78p 0.83p 2581445
18/04/2013 0.81p 0.81p 0.78p 0.79p 2400542
17/04/2013 0.84p 0.84p 0.80p 0.81p 1870828
16/04/2013 0.87p 0.87p 0.80p 0.84p 10426447
15/04/2013 0.88p 0.88p 0.85p 0.87p 1941208
12/04/2013 0.89p 0.89p 0.85p 0.88p 2855814
11/04/2013 0.89p 0.89p 0.87p 0.89p 9107951
10/04/2013 0.90p 0.90p 0.87p 0.89p 2703115
09/04/2013 0.89p 0.91p 0.87p 0.90p 2333214
08/04/2013 0.89p 0.89p 0.86p 0.89p 1977584
05/04/2013 0.91p 0.92p 0.86p 0.89p 5454332
04/04/2013 0.94p 0.94p 0.90p 0.91p 3123204
03/04/2013 0.98p 0.98p 0.93p 0.94p 2331329
02/04/2013 1.02p 1.02p 0.95p 0.98p 1217333
28/03/2013 1.01p 1.02p 0.97p 1.02p 4103497
27/03/2013 1.06p 1.06p 0.98p 1.01p 10875452
26/03/2013 1.08p 1.08p 1.04p 1.06p 5836510
25/03/2013 1.09p 1.10p 1.06p 1.08p 2984962
22/03/2013 1.10p 1.10p 1.07p 1.09p 4413067
21/03/2013 1.13p 1.13p 1.09p 1.10p 5489206
20/03/2013 1.13p 1.15p 1.11p 1.13p 1361535
19/03/2013 1.23p 1.28p 1.06p 1.13p 22346384
18/03/2013 1.21p 1.21p 1.19p 1.21p 3561949
15/03/2013 1.22p 1.30p 1.20p 1.21p 3592866
14/03/2013 1.20p 1.23p 1.16p 1.22p 6418237
13/03/2013 1.14p 1.23p 1.14p 1.20p 4608785
12/03/2013 1.14p 1.19p 1.13p 1.14p 3075190
11/03/2013 1.18p 1.21p 1.10p 1.14p 13812895
08/03/2013 1.15p 1.24p 1.15p 1.21p 8462300
07/03/2013 1.07p 1.19p 1.06p 1.15p 10494610
06/03/2013 0.97p 1.32p 0.97p 1.08p 14748132
05/03/2013 0.96p 1.00p 0.95p 0.97p 2903931
04/03/2013 0.96p 0.97p 0.95p 0.96p 2399949
01/03/2013 0.99p 0.99p 0.92p 0.96p 5663023
28/02/2013 0.99p 0.99p 0.97p 0.99p 637365
27/02/2013 0.99p 0.99p 0.95p 0.99p 864511
26/02/2013 1.01p 1.01p 0.96p 0.99p 2589854
25/02/2013 1.01p 1.01p 0.98p 1.01p 736108
22/02/2013 0.98p 1.02p 0.97p 1.01p 2581935
21/02/2013 1.01p 1.02p 0.96p 0.98p 5196343
20/02/2013 1.04p 1.04p 1.00p 1.01p 3623519
19/02/2013 1.08p 1.08p 1.01p 1.04p 5540162
18/02/2013 1.08p 1.09p 1.06p 1.08p 2685974
15/02/2013 1.08p 1.09p 1.05p 1.08p 3546207
14/02/2013 1.08p 1.09p 1.05p 1.08p 1264769
13/02/2013 1.09p 1.10p 1.06p 1.08p 1772327
12/02/2013 1.13p 1.23p 1.08p 1.09p 6230974
11/02/2013 1.02p 1.14p 1.01p 1.13p 8840454
08/02/2013 1.04p 1.04p 1.00p 1.02p 4009669
07/02/2013 1.04p 1.04p 1.02p 1.04p 2820422
06/02/2013 1.05p 1.05p 1.02p 1.04p 3832649
05/02/2013 1.14p 1.14p 1.00p 1.05p 11953909
04/02/2013 1.27p 1.27p 1.07p 1.14p 13525643
01/02/2013 1.30p 1.31p 1.20p 1.27p 10868486
31/01/2013 1.15p 1.37p 1.15p 1.30p 29427020
30/01/2013 1.26p 1.27p 0.99p 1.15p 45938664
29/01/2013 0.82p 1.26p 0.82p 1.23p 64288872
28/01/2013 0.75p 0.85p 0.73p 0.82p 7374488
25/01/2013 0.75p 0.78p 0.75p 0.75p 1824625
24/01/2013 0.80p 0.80p 0.73p 0.75p 9907185
23/01/2013 0.68p 0.82p 0.68p 0.80p 38161772
22/01/2013 0.63p 0.65p 0.61p 0.64p 5081188
21/01/2013 0.63p 0.64p 0.61p 0.63p 2364280
18/01/2013 0.64p 0.64p 0.61p 0.63p 1358407
17/01/2013 0.64p 0.65p 0.62p 0.64p 552029
16/01/2013 0.64p 0.65p 0.63p 0.64p 861235
15/01/2013 0.64p 0.70p 0.60p 0.64p 5801488
14/01/2013 0.64p 0.66p 0.63p 0.64p 563788
11/01/2013 0.64p 0.66p 0.60p 0.64p 2180533
10/01/2013 0.64p 0.66p 0.62p 0.65p 5693367
09/01/2013 0.68p 0.68p 0.62p 0.63p 6867546
08/01/2013 0.64p 0.68p 0.63p 0.68p 5040290
07/01/2013 0.67p 0.68p 0.61p 0.64p 7428557
04/01/2013 0.58p 0.73p 0.58p 0.67p 8981864
03/01/2013 0.59p 0.60p 0.57p 0.58p 4155283
02/01/2013 0.59p 0.59p 0.57p 0.59p 1522851
31/12/2012 0.59p 0.59p 0.57p 0.59p 728862
28/12/2012 0.59p 0.59p 0.57p 0.59p 2107183
27/12/2012 0.59p 0.59p 0.57p 0.59p 1399989
24/12/2012 0.60p 0.60p 0.52p 0.59p 750206
21/12/2012 0.60p 0.60p 0.57p 0.60p 3960896
20/12/2012 0.59p 0.62p 0.57p 0.60p 18509702
19/12/2012 0.59p 0.59p 0.56p 0.58p 2658822
18/12/2012 0.61p 0.61p 0.54p 0.59p 6396329
17/12/2012 0.62p 0.62p 0.60p 0.61p 3643604
14/12/2012 0.63p 0.63p 0.61p 0.62p 2357422
13/12/2012 0.63p 0.64p 0.62p 0.63p 1594796
12/12/2012 0.63p 0.63p 0.62p 0.63p 1539038
11/12/2012 0.63p 0.63p 0.62p 0.63p 1232970
10/12/2012 0.64p 0.64p 0.62p 0.63p 2011040
07/12/2012 0.64p 0.65p 0.60p 0.64p 11017672
06/12/2012 0.64p 0.64p 0.63p 0.64p 3181729
05/12/2012 0.64p 0.64p 0.63p 0.64p 1184553
04/12/2012 0.66p 0.66p 0.63p 0.64p 2900837
03/12/2012 0.66p 0.66p 0.65p 0.66p 797380
30/11/2012 0.64p 0.67p 0.64p 0.66p 5812291
29/11/2012 0.66p 0.67p 0.63p 0.64p 4241052
28/11/2012 0.66p 0.66p 0.65p 0.66p 2026603
27/11/2012 0.67p 0.67p 0.65p 0.66p 1799694
26/11/2012 0.69p 0.69p 0.66p 0.67p 1732105
23/11/2012 0.69p 0.69p 0.66p 0.69p 1150247
22/11/2012 0.71p 0.71p 0.68p 0.69p 1421182
21/11/2012 0.71p 0.72p 0.68p 0.71p 2088825
20/11/2012 0.71p 0.72p 0.69p 0.71p 2705697
19/11/2012 0.71p 0.72p 0.70p 0.71p 3840706
16/11/2012 0.69p 0.74p 0.69p 0.71p 4614895
15/11/2012 0.69p 0.70p 0.69p 0.69p 2927490
14/11/2012 0.72p 0.73p 0.68p 0.69p 13939149
13/11/2012 0.69p 0.69p 0.67p 0.68p 1425600
12/11/2012 0.71p 0.73p 0.68p 0.69p 2450881
09/11/2012 0.71p 0.71p 0.67p 0.71p 5714577
08/11/2012 0.70p 0.72p 0.68p 0.71p 5039232
07/11/2012 0.70p 0.70p 0.69p 0.70p 895304
06/11/2012 0.72p 0.72p 0.69p 0.71p 2139286
05/11/2012 0.72p 0.72p 0.70p 0.72p 1634273
02/11/2012 0.72p 0.73p 0.70p 0.72p 836270
01/11/2012 0.71p 0.72p 0.69p 0.72p 7823757
31/10/2012 0.74p 0.74p 0.70p 0.71p 6524768
30/10/2012 0.72p 0.75p 0.71p 0.74p 3788183
29/10/2012 0.76p 0.76p 0.71p 0.72p 5478381
26/10/2012 0.77p 0.77p 0.73p 0.76p 3151192
25/10/2012 0.78p 0.79p 0.76p 0.77p 3668500
24/10/2012 0.78p 0.79p 0.77p 0.78p 1541978
23/10/2012 0.76p 0.80p 0.76p 0.78p 6747165
22/10/2012 0.81p 0.81p 0.74p 0.76p 7180175
19/10/2012 0.83p 0.83p 0.78p 0.81p 2277070
18/10/2012 0.77p 0.84p 0.77p 0.83p 10233058
17/10/2012 0.77p 0.78p 0.77p 0.77p 1392526
16/10/2012 0.77p 0.78p 0.76p 0.77p 3571015
15/10/2012 0.78p 0.78p 0.76p 0.77p 2018156
12/10/2012 0.78p 0.78p 0.76p 0.78p 5215905
11/10/2012 0.78p 0.79p 0.77p 0.78p 1760865
10/10/2012 0.78p 0.78p 0.77p 0.78p 5128737
09/10/2012 0.78p 0.79p 0.77p 0.78p 4076557
08/10/2012 0.78p 0.78p 0.77p 0.78p 1562433
05/10/2012 0.79p 0.79p 0.76p 0.78p 1542786
04/10/2012 0.79p 0.79p 0.78p 0.79p 2764320
03/10/2012 0.79p 0.79p 0.78p 0.79p 2266751
02/10/2012 0.79p 0.80p 0.79p 0.79p 4037978
01/10/2012 0.81p 0.81p 0.79p 0.79p 1585808
28/09/2012 0.83p 0.83p 0.79p 0.81p 4826226
27/09/2012 0.82p 0.83p 0.78p 0.83p 6975618
26/09/2012 0.82p 0.85p 0.80p 0.82p 10183082
25/09/2012 0.82p 0.82p 0.80p 0.81p 3263160
24/09/2012 0.82p 0.83p 0.80p 0.82p 2291302
21/09/2012 0.84p 0.84p 0.81p 0.82p 1952939
20/09/2012 0.84p 0.84p 0.80p 0.84p 2593087
19/09/2012 0.84p 0.84p 0.83p 0.84p 2439573
18/09/2012 0.84p 0.84p 0.83p 0.84p 2676482
17/09/2012 0.86p 0.86p 0.82p 0.84p 7845553
14/09/2012 0.82p 0.86p 0.81p 0.86p 10450482
13/09/2012 0.81p 0.82p 0.80p 0.82p 3459544
12/09/2012 0.81p 0.81p 0.80p 0.81p 4170205
11/09/2012 0.82p 0.82p 0.80p 0.81p 1833279
10/09/2012 0.85p 0.85p 0.80p 0.82p 6378526
07/09/2012 0.86p 0.86p 0.84p 0.85p 3356700
06/09/2012 0.83p 0.86p 0.82p 0.86p 2470571
05/09/2012 0.83p 0.84p 0.80p 0.83p 12879346
04/09/2012 0.80p 0.81p 0.79p 0.80p 4911665
03/09/2012 0.79p 0.80p 0.78p 0.80p 4140687
31/08/2012 0.79p 0.79p 0.78p 0.79p 1205218
30/08/2012 0.81p 0.81p 0.78p 0.79p 4262785
29/08/2012 0.82p 0.82p 0.79p 0.81p 4385986
28/08/2012 0.82p 0.82p 0.78p 0.82p 4099320
24/08/2012 0.87p 0.87p 0.80p 0.82p 13716341
23/08/2012 0.91p 0.91p 0.86p 0.87p 11348424
22/08/2012 0.78p 0.95p 0.76p 0.91p 68728096
21/08/2012 0.78p 0.78p 0.75p 0.78p 2078442
20/08/2012 0.78p 0.78p 0.77p 0.78p 522831
17/08/2012 0.77p 0.78p 0.77p 0.78p 1131834
16/08/2012 0.77p 0.78p 0.76p 0.77p 3941682
15/08/2012 0.79p 0.79p 0.75p 0.77p 4715948
14/08/2012 0.79p 0.79p 0.77p 0.79p 2596299
13/08/2012 0.78p 0.79p 0.78p 0.79p 4086339
10/08/2012 0.78p 0.78p 0.76p 0.78p 501107
09/08/2012 0.78p 0.78p 0.75p 0.78p 1779688
08/08/2012 0.78p 0.80p 0.76p 0.78p 1717882
07/08/2012 0.77p 0.78p 0.75p 0.78p 980940
06/08/2012 0.76p 0.78p 0.75p 0.77p 3044925
03/08/2012 0.77p 0.77p 0.75p 0.76p 3284686
02/08/2012 0.78p 0.78p 0.76p 0.77p 1254784
01/08/2012 0.80p 0.80p 0.77p 0.78p 2291065
31/07/2012 0.81p 0.83p 0.76p 0.80p 7859554
30/07/2012 0.82p 0.82p 0.80p 0.81p 3976626
27/07/2012 0.84p 0.84p 0.80p 0.82p 4447352
26/07/2012 0.84p 0.84p 0.81p 0.83p 1967687
25/07/2012 0.84p 0.84p 0.83p 0.84p 545319
24/07/2012 0.84p 0.84p 0.83p 0.84p 520208
23/07/2012 0.85p 0.87p 0.80p 0.84p 4252670
20/07/2012 0.81p 0.86p 0.81p 0.85p 5486825
19/07/2012 0.81p 0.81p 0.80p 0.81p 4286081
18/07/2012 0.80p 0.82p 0.78p 0.81p 6230275
17/07/2012 0.81p 0.81p 0.76p 0.80p 5616394
16/07/2012 0.82p 0.82p 0.80p 0.81p 10999540
13/07/2012 0.81p 0.82p 0.80p 0.82p 9954792

*Close Price adjusted for both dividends and splits