Highlands Natural Resources (HNR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highlands Natural Resources

Date Open High Low Close* Volume
03/12/2018 9.95p 10.10p 9.95p 10.05p 107709
30/11/2018 10.00p 10.07p 9.90p 9.95p 70446
29/11/2018 10.10p 10.10p 9.85p 10.00p 71813
28/11/2018 10.10p 10.19p 9.91p 10.10p 235352
27/11/2018 10.05p 10.20p 9.91p 10.10p 360692
26/11/2018 10.65p 10.70p 9.80p 10.05p 256239
23/11/2018 11.25p 11.30p 10.40p 10.65p 469465
22/11/2018 11.25p 11.49p 10.56p 11.25p 570744
21/11/2018 11.40p 11.59p 10.50p 11.25p 825082
20/11/2018 9.75p 12.30p 9.50p 11.55p 2753767
19/11/2018 11.50p 11.50p 8.55p 8.80p 5751098
16/11/2018 12.25p 12.25p 11.90p 12.25p 183976
15/11/2018 12.60p 12.70p 11.85p 12.15p 461999
14/11/2018 12.65p 12.80p 12.50p 12.60p 251326
13/11/2018 13.10p 13.10p 12.33p 12.60p 585521
12/11/2018 13.75p 13.75p 13.00p 13.10p 146176
09/11/2018 13.90p 13.90p 13.22p 13.75p 147801
08/11/2018 13.90p 13.90p 13.80p 13.90p 173295
07/11/2018 13.60p 14.70p 13.60p 13.90p 883984
06/11/2018 13.10p 13.12p 13.00p 13.10p 441073
05/11/2018 13.40p 13.45p 13.00p 13.00p 228381
02/11/2018 13.75p 13.88p 13.10p 13.40p 421897
01/11/2018 14.00p 14.00p 13.65p 13.75p 139686
31/10/2018 14.10p 14.12p 13.50p 14.00p 330548
30/10/2018 14.10p 14.16p 14.00p 14.10p 144466
29/10/2018 14.10p 14.12p 14.00p 14.10p 184542
26/10/2018 14.25p 14.25p 14.00p 14.10p 160959
25/10/2018 14.58p 14.58p 14.00p 14.25p 350601
24/10/2018 14.85p 14.85p 14.26p 14.58p 156247
23/10/2018 14.85p 14.90p 14.50p 14.85p 386534
22/10/2018 15.25p 15.25p 14.51p 14.85p 463314
19/10/2018 14.75p 15.50p 14.32p 15.00p 774170
18/10/2018 15.25p 15.30p 13.60p 14.75p 1757018
17/10/2018 16.20p 16.20p 15.00p 15.25p 1208052
16/10/2018 16.65p 16.65p 16.00p 16.20p 197429
15/10/2018 16.80p 16.80p 16.00p 16.30p 484168
12/10/2018 16.85p 16.85p 16.70p 16.80p 39047
11/10/2018 17.00p 17.00p 16.55p 16.85p 377116
10/10/2018 17.45p 17.45p 17.00p 17.25p 48059
09/10/2018 17.45p 17.46p 17.00p 17.45p 82471
08/10/2018 17.75p 17.78p 17.30p 17.45p 107463
05/10/2018 17.70p 17.79p 17.50p 17.75p 184071
04/10/2018 17.65p 17.85p 16.72p 17.70p 247559
03/10/2018 17.65p 17.65p 17.43p 17.65p 59303
02/10/2018 16.90p 17.90p 16.82p 17.40p 309781
01/10/2018 16.90p 16.98p 16.82p 16.90p 30946
28/09/2018 16.75p 16.97p 16.74p 16.90p 46571
27/09/2018 16.75p 17.00p 16.53p 17.00p 115876
26/09/2018 16.35p 16.79p 16.25p 16.75p 231812
25/09/2018 16.75p 16.75p 16.00p 16.35p 602488
24/09/2018 16.90p 16.90p 16.50p 16.75p 185687
21/09/2018 17.20p 17.20p 16.80p 16.90p 157310
20/09/2018 17.00p 17.41p 16.50p 16.90p 817259
19/09/2018 17.90p 17.90p 17.60p 17.90p 42848
18/09/2018 18.05p 18.05p 17.51p 17.90p 169747
17/09/2018 18.15p 18.26p 17.90p 18.05p 290997
14/09/2018 18.10p 18.24p 17.95p 18.15p 486209
13/09/2018 17.50p 18.50p 17.50p 18.10p 610530
12/09/2018 17.75p 17.75p 17.08p 17.50p 365892
11/09/2018 17.65p 17.90p 17.30p 17.75p 485792
10/09/2018 18.35p 18.35p 17.33p 17.65p 343874
07/09/2018 18.25p 18.40p 17.80p 18.35p 789024
06/09/2018 18.55p 18.81p 18.10p 18.25p 411642
05/09/2018 18.75p 18.75p 18.25p 18.55p 275387
04/09/2018 18.75p 18.79p 18.50p 18.75p 99029
03/09/2018 18.75p 18.80p 18.30p 18.75p 297928
31/08/2018 19.20p 19.20p 18.50p 18.75p 119943
30/08/2018 19.35p 19.80p 18.60p 19.20p 135981
29/08/2018 19.50p 19.50p 18.50p 19.35p 577591
28/08/2018 19.50p 19.50p 19.10p 19.50p 321337
24/08/2018 19.60p 19.60p 19.21p 19.50p 42438
23/08/2018 19.50p 19.75p 19.15p 19.60p 503493
22/08/2018 19.50p 19.50p 18.75p 19.50p 230057
21/08/2018 19.50p 19.60p 18.82p 19.50p 285540
20/08/2018 18.70p 19.00p 18.60p 18.90p 523723
17/08/2018 18.70p 18.75p 18.63p 18.70p 157751
16/08/2018 18.75p 18.79p 18.60p 18.70p 164913
15/08/2018 18.75p 18.80p 18.70p 18.75p 152588
14/08/2018 19.35p 19.35p 18.60p 18.75p 384839
13/08/2018 18.80p 19.40p 18.70p 19.35p 339206
10/08/2018 18.75p 18.90p 18.50p 18.80p 227796
09/08/2018 18.75p 18.98p 18.50p 18.75p 162728
08/08/2018 18.90p 18.94p 18.50p 18.75p 348454
07/08/2018 19.25p 19.43p 18.30p 18.90p 360963
06/08/2018 19.50p 19.80p 18.30p 19.25p 828174
03/08/2018 19.50p 19.74p 18.88p 19.50p 918145
02/08/2018 20.63p 20.68p 19.23p 19.50p 540294
01/08/2018 21.25p 21.25p 20.01p 20.63p 747050
31/07/2018 21.25p 21.40p 21.00p 21.25p 76461
30/07/2018 21.25p 21.49p 21.06p 21.25p 200520
27/07/2018 21.25p 21.44p 20.17p 21.25p 452256
26/07/2018 22.62p 22.62p 20.75p 21.25p 1252883
25/07/2018 22.88p 22.96p 22.39p 22.62p 340602
24/07/2018 25.75p 26.02p 22.50p 22.88p 1612428
23/07/2018 23.00p 25.05p 23.00p 24.00p 1962504
20/07/2018 22.13p 23.44p 22.00p 23.00p 1478044
19/07/2018 22.13p 22.50p 21.76p 22.13p 655285
18/07/2018 21.75p 22.50p 21.53p 22.13p 291191
17/07/2018 21.88p 22.00p 21.35p 21.75p 570852
16/07/2018 21.63p 21.88p 21.00p 21.88p 355667
13/07/2018 21.75p 22.25p 21.03p 21.63p 211169
12/07/2018 21.50p 22.00p 21.00p 21.50p 520491
11/07/2018 20.87p 22.00p 20.75p 21.50p 315138
10/07/2018 21.13p 21.13p 20.79p 20.87p 232865
09/07/2018 20.63p 22.00p 20.50p 21.13p 714662
06/07/2018 20.13p 20.73p 20.03p 20.63p 308368
05/07/2018 20.50p 20.50p 19.75p 20.13p 218839
04/07/2018 19.55p 20.50p 19.50p 20.50p 425537
03/07/2018 20.65p 20.65p 19.03p 19.55p 632021
02/07/2018 20.33p 20.80p 20.00p 20.65p 858943
29/06/2018 19.65p 20.50p 19.04p 20.25p 984983
28/06/2018 19.15p 19.15p 18.75p 19.15p 286126
27/06/2018 19.10p 19.15p 18.70p 19.15p 217309
26/06/2018 19.25p 19.25p 18.50p 18.75p 496961
25/06/2018 19.20p 19.30p 18.87p 19.25p 421750
22/06/2018 19.10p 19.10p 18.90p 19.10p 277188
21/06/2018 18.90p 19.37p 18.86p 19.10p 239459
20/06/2018 18.90p 18.90p 18.42p 18.70p 195240
19/06/2018 19.05p 19.06p 18.43p 18.90p 249604
18/06/2018 19.10p 19.30p 18.71p 19.05p 239615
15/06/2018 19.15p 19.15p 18.90p 19.10p 177320
14/06/2018 19.35p 19.49p 18.70p 19.15p 333029
13/06/2018 20.00p 20.00p 19.01p 19.35p 508707
12/06/2018 20.38p 20.38p 19.70p 20.00p 619341
11/06/2018 22.25p 22.50p 20.00p 20.25p 693808
08/06/2018 20.25p 21.49p 20.16p 20.87p 634876
07/06/2018 20.05p 20.40p 19.93p 20.25p 514187
06/06/2018 18.50p 20.80p 18.30p 20.05p 1456870
05/06/2018 18.67p 18.67p 18.08p 18.50p 314642
04/06/2018 18.10p 19.45p 18.08p 18.67p 892026
01/06/2018 18.10p 18.10p 18.00p 18.10p 288099
31/05/2018 18.75p 19.13p 17.80p 18.10p 598138
30/05/2018 19.00p 19.00p 17.80p 18.20p 826864
29/05/2018 19.55p 19.55p 18.46p 19.00p 438821
25/05/2018 19.60p 20.00p 19.00p 19.55p 285819
24/05/2018 19.60p 19.60p 19.20p 19.60p 119275
23/05/2018 19.70p 19.70p 18.45p 19.60p 876190
22/05/2018 19.75p 19.81p 19.40p 19.70p 366248
21/05/2018 20.42p 20.60p 19.50p 19.75p 836354
18/05/2018 20.15p 20.25p 20.00p 20.20p 256489
17/05/2018 20.38p 20.38p 19.65p 20.15p 481274
16/05/2018 20.50p 20.75p 19.92p 20.38p 529936
15/05/2018 20.00p 20.54p 19.61p 20.50p 607975
14/05/2018 20.13p 20.25p 19.80p 20.00p 697515
11/05/2018 20.13p 20.75p 20.00p 20.13p 734777
10/05/2018 20.50p 20.50p 20.00p 20.13p 296108
09/05/2018 20.87p 20.87p 19.55p 20.50p 700100
08/05/2018 21.00p 21.50p 20.50p 20.87p 326167
04/05/2018 20.87p 20.87p 20.77p 20.87p 472125
03/05/2018 20.15p 21.10p 19.98p 20.87p 596690
02/05/2018 19.30p 20.30p 19.10p 20.15p 1084591
01/05/2018 20.38p 20.38p 19.00p 19.20p 1243947
30/04/2018 20.75p 20.75p 19.80p 20.38p 1471342
27/04/2018 21.75p 21.87p 20.50p 20.75p 1443638
26/04/2018 21.75p 21.75p 20.81p 21.13p 1007702
25/04/2018 21.75p 21.95p 21.51p 21.75p 191353
24/04/2018 22.25p 22.29p 21.50p 21.75p 682946
23/04/2018 24.00p 24.00p 21.26p 22.25p 1718866
20/04/2018 22.62p 23.30p 22.26p 23.00p 1299117
19/04/2018 22.25p 23.50p 22.25p 22.62p 1570170
18/04/2018 21.63p 21.75p 21.27p 21.75p 575700
17/04/2018 21.38p 21.52p 21.00p 21.50p 734789
16/04/2018 22.00p 22.50p 21.08p 21.38p 618422
13/04/2018 21.63p 22.00p 21.00p 22.00p 562670
12/04/2018 21.75p 22.00p 20.80p 21.63p 1086867
11/04/2018 22.38p 22.38p 21.50p 21.75p 578823
10/04/2018 22.75p 22.92p 22.25p 22.38p 800133
09/04/2018 22.25p 23.00p 22.08p 22.75p 1353910
06/04/2018 21.88p 22.44p 21.87p 22.25p 2315490
05/04/2018 22.88p 22.88p 21.75p 21.88p 823943
04/04/2018 22.00p 23.24p 21.86p 22.88p 1130059
03/04/2018 22.13p 22.25p 21.75p 22.00p 903907
29/03/2018 22.13p 22.25p 21.75p 22.13p 550208
28/03/2018 22.62p 22.62p 21.76p 22.13p 357311
27/03/2018 22.75p 22.75p 22.15p 22.62p 210923
26/03/2018 22.75p 22.82p 22.50p 22.75p 290552
23/03/2018 22.75p 22.80p 22.51p 22.75p 131443
22/03/2018 22.13p 23.00p 21.75p 22.75p 459102
21/03/2018 22.25p 22.40p 21.75p 22.13p 171322
20/03/2018 23.25p 23.25p 21.50p 22.25p 639846
19/03/2018 23.00p 24.23p 23.00p 23.25p 759551
16/03/2018 22.38p 23.20p 22.25p 23.00p 270423
15/03/2018 22.62p 22.62p 22.00p 22.38p 226632
14/03/2018 22.62p 23.25p 22.05p 22.62p 92753
13/03/2018 22.62p 23.25p 22.03p 22.62p 245555
12/03/2018 22.13p 22.62p 21.98p 22.62p 517107
09/03/2018 22.38p 22.50p 21.75p 22.13p 382280
08/03/2018 22.00p 22.50p 21.77p 22.38p 648853
07/03/2018 22.62p 22.62p 21.78p 22.00p 550713
06/03/2018 23.13p 23.50p 22.25p 22.62p 277597
05/03/2018 22.00p 23.50p 21.78p 23.13p 1214874
02/03/2018 22.13p 22.25p 21.58p 22.00p 550791
01/03/2018 22.25p 22.25p 21.85p 22.13p 242365
28/02/2018 22.25p 22.50p 22.01p 22.25p 167699
27/02/2018 22.25p 22.50p 22.00p 22.25p 447928
26/02/2018 22.62p 22.62p 21.88p 22.25p 254095
23/02/2018 22.75p 22.79p 22.25p 22.62p 226399
22/02/2018 23.03p 23.03p 22.50p 22.75p 186845
21/02/2018 23.15p 23.15p 22.75p 23.03p 285007
20/02/2018 23.75p 23.75p 22.56p 23.15p 1080841

*Close Price adjusted for both dividends and splits