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
21/07/2016 23.06p 26.49p 23.06p 26.13p 1228382
20/07/2016 23.30p 24.04p 22.86p 23.06p 437976
19/07/2016 25.63p 25.73p 22.52p 23.30p 884074
18/07/2016 25.76p 27.47p 25.08p 25.63p 2492621
15/07/2016 18.52p 24.33p 18.32p 23.06p 2662564
14/07/2016 18.03p 19.08p 17.97p 18.52p 494365
13/07/2016 18.64p 18.93p 17.66p 18.03p 1057847
12/07/2016 19.13p 19.55p 18.46p 18.64p 1244342
11/07/2016 20.12p 20.19p 16.19p 19.13p 2121826
08/07/2016 22.20p 23.20p 20.62p 21.83p 1204780
07/07/2016 23.06p 23.06p 21.69p 22.20p 305013
06/07/2016 23.92p 24.26p 22.82p 23.06p 234465
05/07/2016 23.55p 24.21p 23.12p 23.92p 293162
04/07/2016 25.51p 25.51p 23.15p 23.55p 484245
01/07/2016 26.49p 28.16p 24.59p 25.02p 1055732
30/06/2016 25.27p 27.11p 23.16p 26.25p 1066013
29/06/2016 22.08p 24.99p 20.66p 24.04p 1862986
28/06/2016 23.30p 24.11p 21.26p 22.08p 821009
27/06/2016 27.47p 28.19p 21.93p 22.94p 1059144
24/06/2016 23.18p 26.93p 20.12p 26.25p 1519868
23/06/2016 26.62p 26.79p 24.78p 26.25p 733008
22/06/2016 28.58p 30.22p 25.38p 27.47p 2263098
21/06/2016 24.29p 31.15p 22.32p 28.33p 4599990
20/06/2016 26.74p 27.72p 23.06p 24.04p 2385038
17/06/2016 26.98p 27.18p 22.81p 26.00p 4343380
16/06/2016 27.97p 31.40p 24.78p 26.49p 4630472
15/06/2016 47.10p 51.76p 27.84p 28.95p 10938946
14/06/2016 42.19p 47.32p 41.21p 45.51p 1447648
13/06/2016 47.59p 47.79p 38.02p 41.46p 4188886
10/06/2016 63.04p 63.04p 44.26p 47.59p 6175206
09/06/2016 66.48p 66.97p 60.84p 61.94p 1594975
08/06/2016 72.37p 73.59p 64.84p 65.74p 2695354
07/06/2016 63.29p 69.14p 63.29p 66.48p 1943335
06/06/2016 56.42p 65.15p 56.23p 60.84p 1875130
03/06/2016 58.63p 59.33p 53.37p 56.30p 1153604
02/06/2016 59.37p 62.80p 56.77p 57.89p 1767331
01/06/2016 52.50p 60.25p 45.63p 57.65p 3110834
31/05/2016 59.37p 59.37p 50.93p 51.76p 1835712
27/05/2016 61.82p 62.80p 57.01p 58.38p 1247195
26/05/2016 65.25p 66.23p 54.95p 60.10p 4194370
25/05/2016 69.18p 75.56p 62.80p 63.54p 4952082
24/05/2016 58.87p 78.80p 56.05p 66.85p 9045452
23/05/2016 47.10p 61.82p 46.51p 57.28p 6983854
20/05/2016 36.80p 45.97p 36.80p 40.72p 3248669
19/05/2016 41.46p 41.46p 35.71p 36.55p 2708085
18/05/2016 44.40p 47.10p 39.26p 41.70p 2100763
17/05/2016 46.12p 46.12p 41.21p 43.67p 1911146
16/05/2016 52.01p 53.19p 42.39p 46.12p 3053906
13/05/2016 49.06p 56.00p 48.28p 51.02p 1916722
12/05/2016 49.06p 57.40p 47.10p 48.82p 4049393
11/05/2016 47.96p 54.16p 40.72p 49.18p 5178620
10/05/2016 47.34p 51.89p 45.00p 46.85p 4588822
09/05/2016 37.78p 45.14p 37.78p 44.65p 4293750
06/05/2016 35.82p 37.09p 32.44p 36.31p 3371202
05/05/2016 41.46p 41.46p 35.09p 36.06p 3737152
04/05/2016 42.68p 43.91p 36.01p 41.21p 6925966
03/05/2016 29.68p 41.14p 29.68p 39.49p 8845389
29/04/2016 22.81p 28.45p 21.88p 27.84p 3950163
28/04/2016 26.25p 26.30p 22.13p 22.57p 2303264
27/04/2016 19.13p 27.72p 19.13p 25.51p 5917222
26/04/2016 25.02p 26.60p 19.68p 20.61p 8689297
25/04/2016 12.63p 24.04p 12.63p 22.69p 11970725
22/04/2016 11.65p 12.31p 10.50p 11.65p 617177
21/04/2016 10.43p 11.73p 10.30p 11.65p 485239
20/04/2016 11.28p 11.28p 10.30p 10.43p 221325
19/04/2016 11.28p 11.28p 10.79p 11.28p 372311
18/04/2016 11.53p 12.07p 11.28p 11.28p 324263
15/04/2016 12.27p 12.27p 10.79p 10.79p 549898
14/04/2016 13.00p 13.00p 11.77p 12.27p 259481
13/04/2016 12.76p 13.10p 11.29p 13.00p 732307
12/04/2016 13.00p 13.10p 12.27p 12.76p 185084
11/04/2016 13.49p 13.69p 12.76p 13.00p 193443
08/04/2016 13.49p 13.49p 13.03p 13.49p 37947
07/04/2016 13.86p 13.86p 12.76p 13.49p 124054
06/04/2016 14.11p 14.31p 13.49p 13.86p 66735
05/04/2016 14.72p 14.91p 13.75p 14.11p 164445
04/04/2016 14.35p 15.10p 14.24p 14.72p 205881
01/04/2016 14.84p 14.84p 13.98p 14.35p 188126
31/03/2016 15.58p 15.63p 14.47p 14.84p 239066
30/03/2016 15.70p 16.19p 14.72p 15.58p 640210
29/03/2016 15.70p 15.82p 15.21p 15.21p 77553
24/03/2016 15.21p 16.68p 14.96p 15.70p 731716
23/03/2016 15.21p 15.50p 14.23p 15.21p 402177
22/03/2016 15.33p 15.54p 14.24p 15.21p 360970
21/03/2016 16.68p 17.22p 15.04p 15.33p 951012
18/03/2016 13.74p 18.09p 13.74p 16.44p 3099758
17/03/2016 14.11p 14.44p 13.30p 13.74p 369042
16/03/2016 14.35p 14.35p 13.74p 14.11p 44715
15/03/2016 14.72p 15.21p 14.23p 14.35p 363746
14/03/2016 14.84p 15.21p 14.06p 14.72p 138156
11/03/2016 15.21p 15.21p 14.47p 14.84p 269538
10/03/2016 15.09p 15.90p 14.96p 15.33p 1136618
09/03/2016 14.35p 15.66p 14.23p 15.09p 573302
08/03/2016 13.86p 14.51p 13.41p 14.35p 297686
07/03/2016 14.35p 14.35p 13.41p 13.86p 147430
04/03/2016 13.61p 14.72p 13.51p 14.35p 357392
03/03/2016 13.49p 13.61p 13.49p 13.61p 69994
02/03/2016 13.49p 13.57p 13.31p 13.49p 129867
01/03/2016 13.37p 13.60p 13.37p 13.49p 46201
29/02/2016 13.98p 13.98p 13.00p 13.37p 195700
26/02/2016 14.23p 14.23p 13.74p 13.98p 217101
25/02/2016 13.49p 14.67p 13.49p 14.23p 342086
24/02/2016 14.11p 14.23p 13.25p 13.49p 1246042
23/02/2016 15.58p 15.58p 13.82p 14.11p 873176
22/02/2016 14.47p 15.95p 14.41p 15.58p 1579544
19/02/2016 14.35p 14.57p 14.23p 14.47p 134105
18/02/2016 13.74p 14.47p 13.74p 14.35p 278718
17/02/2016 15.21p 15.36p 13.54p 13.74p 879465
16/02/2016 15.58p 16.18p 14.23p 15.21p 1367565
15/02/2016 15.82p 16.43p 15.01p 15.58p 1835782
12/02/2016 15.58p 16.67p 15.33p 15.82p 861224
11/02/2016 15.70p 16.92p 14.64p 15.58p 1575459
10/02/2016 17.66p 18.64p 12.76p 15.70p 2777365
09/02/2016 14.60p 18.28p 14.60p 17.66p 1795015
08/02/2016 12.88p 14.95p 12.88p 14.60p 874058
05/02/2016 14.11p 14.38p 12.51p 12.88p 320046
04/02/2016 14.23p 15.50p 13.80p 14.11p 369488
03/02/2016 13.25p 16.17p 13.25p 14.23p 1424260
02/02/2016 12.27p 13.74p 13.74p 13.98p 0
01/02/2016 12.27p 13.74p 13.74p 13.98p 0
29/01/2016 12.27p 13.74p 13.74p 13.98p 0
28/01/2016 12.27p 13.74p 13.74p 13.98p 0
27/01/2016 12.27p 13.74p 13.74p 13.98p 0
26/01/2016 12.27p 13.74p 13.74p 13.98p 0
25/01/2016 12.27p 13.74p 13.74p 13.98p 0
22/01/2016 12.27p 13.74p 13.74p 13.98p 0
21/01/2016 12.27p 13.74p 13.74p 13.98p 0
20/01/2016 12.27p 13.74p 13.74p 13.98p 0
19/01/2016 12.27p 13.74p 13.74p 13.98p 0
18/01/2016 12.27p 13.74p 13.74p 13.98p 0
15/01/2016 12.27p 13.74p 13.74p 13.98p 0
14/01/2016 12.27p 13.74p 13.74p 13.98p 0
13/01/2016 12.27p 13.74p 13.74p 13.98p 0
12/01/2016 12.27p 13.74p 13.74p 13.98p 0
11/01/2016 12.27p 13.74p 13.74p 13.98p 0
08/01/2016 12.27p 13.74p 13.74p 13.98p 0
07/01/2016 12.27p 13.74p 13.74p 13.98p 0
06/01/2016 12.27p 13.74p 13.74p 13.98p 0
05/01/2016 12.27p 13.74p 13.74p 13.98p 0
04/01/2016 12.27p 13.74p 13.74p 13.98p 0
31/12/2015 12.27p 13.74p 13.74p 13.98p 0
30/12/2015 12.27p 13.74p 13.74p 13.98p 0
29/12/2015 12.27p 13.74p 13.74p 13.98p 0
24/12/2015 12.27p 13.74p 13.74p 13.98p 0
23/12/2015 12.27p 13.74p 13.74p 13.98p 0
22/12/2015 12.27p 13.74p 13.74p 13.98p 0
21/12/2015 12.27p 13.74p 13.74p 13.98p 0
18/12/2015 12.27p 13.74p 13.74p 13.98p 0
17/12/2015 12.27p 13.74p 13.74p 13.98p 0
16/12/2015 12.27p 13.74p 13.74p 13.98p 0
15/12/2015 12.27p 13.74p 13.74p 13.98p 0
14/12/2015 12.27p 13.74p 13.74p 13.98p 0
11/12/2015 12.27p 13.74p 13.74p 13.98p 0
10/12/2015 12.27p 13.74p 13.74p 13.98p 0
09/12/2015 12.27p 13.74p 13.74p 13.98p 0
08/12/2015 12.27p 13.74p 13.74p 13.98p 0
07/12/2015 12.27p 13.74p 13.74p 13.98p 0
04/12/2015 12.27p 13.74p 13.74p 13.98p 0
03/12/2015 12.27p 13.74p 13.74p 13.98p 0
02/12/2015 12.27p 13.74p 13.74p 13.98p 0
01/12/2015 12.27p 13.74p 13.74p 13.98p 0
30/11/2015 12.27p 13.74p 13.74p 13.98p 0
27/11/2015 12.27p 13.74p 13.74p 13.98p 0
26/11/2015 12.27p 13.74p 13.74p 13.98p 0
25/11/2015 12.27p 13.74p 13.74p 13.98p 0
24/11/2015 12.27p 13.74p 13.74p 13.98p 0
23/11/2015 12.27p 13.74p 13.74p 13.98p 0
20/11/2015 12.27p 13.74p 13.74p 13.98p 0
19/11/2015 12.27p 13.74p 13.74p 13.98p 0
18/11/2015 12.27p 13.74p 13.74p 13.98p 0
17/11/2015 12.27p 13.74p 13.74p 13.98p 0
16/11/2015 12.27p 13.74p 13.74p 13.98p 0
13/11/2015 12.27p 13.74p 13.74p 13.98p 0
12/11/2015 12.27p 13.74p 13.74p 13.98p 0
11/11/2015 12.27p 13.74p 13.74p 13.98p 0
10/11/2015 12.27p 13.74p 13.74p 13.98p 0
09/11/2015 12.27p 13.74p 13.74p 13.98p 0
06/11/2015 12.27p 13.74p 13.74p 13.98p 0
05/11/2015 12.27p 13.74p 13.74p 13.98p 0
04/11/2015 12.27p 13.74p 13.74p 13.98p 0
03/11/2015 12.27p 13.74p 13.74p 13.98p 0
02/11/2015 12.27p 13.74p 13.74p 13.98p 0
30/10/2015 12.27p 13.74p 13.74p 13.98p 0
29/10/2015 12.27p 13.74p 13.74p 13.98p 0
28/10/2015 12.27p 13.74p 13.74p 13.98p 0
27/10/2015 12.27p 13.74p 13.74p 13.98p 0
26/10/2015 12.27p 13.74p 13.74p 13.98p 0
23/10/2015 12.27p 13.74p 13.74p 13.98p 0
22/10/2015 12.27p 13.74p 13.74p 13.98p 0
21/10/2015 12.27p 13.74p 13.74p 13.98p 0
20/10/2015 12.27p 13.74p 13.74p 13.98p 0
19/10/2015 12.27p 13.74p 13.74p 13.98p 0
16/10/2015 12.27p 13.74p 13.74p 13.98p 0
15/10/2015 12.27p 13.74p 13.74p 13.98p 0
14/10/2015 12.27p 13.74p 13.74p 13.98p 0
13/10/2015 12.27p 13.74p 13.74p 13.98p 0
12/10/2015 12.27p 13.74p 13.74p 13.98p 0
09/10/2015 12.27p 13.74p 13.74p 13.98p 0
08/10/2015 12.27p 13.74p 13.74p 13.98p 0
07/10/2015 12.27p 13.74p 13.74p 13.98p 0

*Close Price adjusted for both dividends and splits