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
09/09/2019 4.85p 5.00p 4.20p 4.70p 4601669
06/09/2019 4.80p 5.00p 4.42p 4.85p 2066500
05/09/2019 4.55p 4.89p 4.40p 4.75p 4046776
04/09/2019 6.35p 6.35p 4.53p 4.55p 14282299
03/09/2019 6.90p 6.98p 6.72p 6.95p 587033
02/09/2019 7.05p 7.05p 6.70p 6.90p 307471
30/08/2019 7.10p 7.20p 6.85p 7.05p 101675
29/08/2019 7.20p 7.23p 7.00p 7.10p 200928
28/08/2019 7.25p 7.45p 7.10p 7.20p 729406
27/08/2019 7.45p 7.50p 7.11p 7.25p 220791
26/08/2019 7.45p 7.50p 7.42p 7.45p 49157
23/08/2019 7.45p 7.50p 7.42p 7.45p 49157
22/08/2019 7.45p 7.50p 7.42p 7.45p 170930
21/08/2019 7.20p 7.56p 7.20p 7.45p 729542
20/08/2019 6.65p 7.50p 6.65p 7.20p 730571
19/08/2019 6.95p 6.95p 6.26p 6.65p 1652055
16/08/2019 6.95p 7.00p 6.70p 6.85p 189484
15/08/2019 7.05p 7.15p 6.95p 6.95p 32469
14/08/2019 6.85p 7.13p 6.80p 7.05p 207607
13/08/2019 6.95p 6.95p 6.77p 6.85p 138838
12/08/2019 7.10p 7.10p 6.74p 6.95p 407566
09/08/2019 7.75p 7.75p 6.60p 7.10p 763315
08/08/2019 7.35p 7.35p 7.00p 7.10p 584932
07/08/2019 7.45p 7.47p 7.30p 7.35p 580568
06/08/2019 7.65p 7.65p 7.20p 7.45p 1218002
05/08/2019 7.65p 8.13p 7.60p 7.60p 1181844
02/08/2019 6.75p 8.24p 6.70p 7.65p 3087839
01/08/2019 6.40p 6.73p 6.20p 6.70p 1697697
31/07/2019 6.90p 6.90p 6.30p 6.40p 1346758
30/07/2019 6.90p 6.93p 6.80p 6.90p 409105
29/07/2019 7.35p 7.45p 6.50p 6.90p 2323286
26/07/2019 8.15p 8.15p 7.00p 7.35p 4444011
25/07/2019 9.55p 9.55p 7.70p 8.15p 3339664
24/07/2019 9.90p 10.00p 9.50p 9.55p 926871
23/07/2019 10.15p 10.24p 9.80p 9.90p 1455911
22/07/2019 8.95p 10.18p 8.90p 10.15p 1455332
19/07/2019 8.85p 8.97p 8.82p 8.95p 609118
18/07/2019 8.85p 8.90p 8.80p 8.85p 308977
17/07/2019 8.85p 8.90p 8.80p 8.85p 333704
16/07/2019 8.95p 8.95p 8.33p 8.85p 822986
15/07/2019 9.10p 9.10p 8.90p 8.95p 284990
12/07/2019 9.10p 9.10p 8.90p 9.10p 110973
11/07/2019 8.95p 9.19p 8.90p 9.10p 545809
10/07/2019 8.80p 9.00p 8.61p 8.95p 827129
09/07/2019 8.80p 8.80p 8.61p 8.80p 102090
08/07/2019 8.80p 8.84p 8.61p 8.80p 422238
05/07/2019 8.75p 9.00p 8.50p 8.80p 398395
04/07/2019 9.00p 9.00p 8.50p 8.70p 504553
03/07/2019 9.00p 9.10p 8.90p 9.00p 158867
02/07/2019 8.80p 9.10p 8.70p 9.00p 863734
01/07/2019 9.40p 9.40p 8.65p 8.80p 496798
28/06/2019 9.45p 9.48p 9.30p 9.40p 159259
27/06/2019 9.45p 9.49p 9.40p 9.45p 60864
26/06/2019 9.55p 9.55p 9.41p 9.45p 368195
25/06/2019 9.55p 9.60p 9.31p 9.55p 159072
24/06/2019 9.40p 9.63p 9.30p 9.55p 213442
21/06/2019 9.20p 9.78p 9.16p 9.40p 803531
20/06/2019 8.90p 9.30p 8.71p 9.20p 978813
19/06/2019 9.35p 9.35p 8.88p 9.00p 1180565
18/06/2019 9.25p 9.40p 9.23p 9.35p 715596
17/06/2019 9.45p 9.50p 9.20p 9.25p 702319
14/06/2019 9.75p 10.00p 9.35p 9.45p 1127915
13/06/2019 9.60p 9.70p 9.05p 9.45p 789223
12/06/2019 10.08p 10.08p 9.53p 9.60p 953967
11/06/2019 10.13p 10.19p 10.00p 10.08p 199715
10/06/2019 10.50p 10.75p 10.00p 10.13p 1641321
07/06/2019 10.75p 10.75p 10.20p 10.50p 1452443
06/06/2019 11.10p 11.50p 10.50p 10.75p 546564
05/06/2019 11.25p 11.50p 10.60p 11.10p 306711
04/06/2019 10.80p 11.30p 10.60p 11.25p 740500
03/06/2019 10.38p 10.93p 10.35p 10.80p 506468
31/05/2019 10.35p 10.40p 10.00p 10.38p 508340
30/05/2019 10.85p 10.85p 10.20p 10.45p 599592
29/05/2019 11.00p 11.00p 10.38p 10.85p 101782
28/05/2019 10.90p 11.20p 10.80p 11.00p 576660
27/05/2019 10.95p 10.95p 10.00p 10.63p 836975
24/05/2019 10.95p 10.95p 10.00p 10.63p 836975
23/05/2019 11.00p 11.00p 10.50p 10.95p 117465
22/05/2019 11.10p 11.10p 10.63p 11.00p 112003
21/05/2019 11.25p 11.25p 10.27p 11.10p 982518
20/05/2019 11.45p 11.45p 10.71p 11.25p 219631
17/05/2019 12.10p 12.10p 10.62p 11.45p 1356207
16/05/2019 12.30p 12.40p 11.82p 12.10p 464143
15/05/2019 12.50p 12.67p 12.00p 12.30p 428469
14/05/2019 11.75p 13.00p 11.75p 12.50p 1063651
13/05/2019 11.63p 12.00p 11.50p 11.75p 613699
10/05/2019 12.13p 12.13p 10.75p 11.58p 2634105
09/05/2019 13.00p 13.50p 11.60p 12.13p 3540419
08/05/2019 11.25p 12.86p 11.25p 12.48p 2898483
07/05/2019 10.25p 11.48p 10.25p 11.25p 1678813
06/05/2019 9.50p 10.30p 9.30p 10.15p 2085036
03/05/2019 9.50p 10.30p 9.30p 10.15p 2085036
02/05/2019 9.15p 9.75p 9.15p 9.50p 1614532
01/05/2019 8.75p 9.29p 8.25p 9.15p 1611806
30/04/2019 8.75p 8.75p 8.50p 8.75p 358047
29/04/2019 8.75p 9.00p 8.32p 8.75p 298346
26/04/2019 8.75p 8.75p 8.50p 8.75p 245087
25/04/2019 8.70p 8.75p 8.40p 8.75p 224551
24/04/2019 8.65p 8.70p 8.32p 8.70p 378081
23/04/2019 9.25p 9.29p 8.61p 8.65p 913342
22/04/2019 9.40p 9.40p 9.10p 9.25p 372404
19/04/2019 9.40p 9.40p 9.10p 9.25p 372404
18/04/2019 9.40p 9.40p 9.10p 9.25p 372404
17/04/2019 9.30p 9.42p 9.12p 9.35p 850003
16/04/2019 9.55p 9.55p 9.10p 9.30p 980571
15/04/2019 9.25p 9.38p 9.00p 9.30p 1248441
12/04/2019 9.30p 9.30p 9.00p 9.25p 228910
11/04/2019 9.30p 9.30p 9.10p 9.30p 566663
10/04/2019 9.25p 9.48p 9.00p 9.30p 2269499
09/04/2019 8.70p 9.25p 8.60p 9.25p 986883
08/04/2019 8.70p 8.70p 8.60p 8.70p 555651
05/04/2019 8.70p 8.80p 8.60p 8.70p 113439
04/04/2019 8.70p 8.70p 8.50p 8.70p 474517
03/04/2019 8.70p 8.70p 8.60p 8.70p 259148
02/04/2019 8.70p 8.80p 8.50p 8.70p 421327
01/04/2019 8.85p 9.30p 8.50p 8.70p 1190071
29/03/2019 8.58p 8.75p 8.40p 8.58p 341921
28/03/2019 8.75p 8.75p 8.30p 8.58p 169523
27/03/2019 8.75p 9.00p 8.50p 8.75p 497576
26/03/2019 8.63p 8.75p 8.13p 8.75p 1976719
25/03/2019 9.15p 9.30p 8.50p 8.63p 321172
22/03/2019 9.25p 9.50p 8.80p 9.01p 568758
21/03/2019 8.88p 9.50p 8.88p 9.25p 1017218
20/03/2019 8.75p 9.48p 8.38p 8.88p 4577968
19/03/2019 10.75p 10.77p 9.70p 9.70p 557849
18/03/2019 10.90p 10.90p 10.40p 10.75p 322967
15/03/2019 11.10p 11.10p 10.80p 10.90p 20916
14/03/2019 11.10p 11.10p 10.50p 11.10p 180326
13/03/2019 11.10p 11.20p 11.00p 11.10p 345592
12/03/2019 11.05p 11.20p 11.00p 11.10p 70418
11/03/2019 11.35p 11.35p 11.00p 11.05p 277425
08/03/2019 11.50p 11.50p 11.10p 11.35p 285472
07/03/2019 11.60p 11.60p 11.20p 11.50p 33732
06/03/2019 11.60p 11.60p 11.40p 11.60p 96194
05/03/2019 11.35p 11.80p 11.35p 11.60p 393470
04/03/2019 11.75p 11.75p 11.01p 11.35p 156848
01/03/2019 12.70p 12.70p 11.50p 11.75p 948099
28/02/2019 12.80p 12.90p 12.40p 12.70p 266313
27/02/2019 13.20p 13.20p 12.30p 12.80p 473277
26/02/2019 13.75p 13.75p 12.50p 13.20p 362814
25/02/2019 14.85p 16.40p 13.50p 13.75p 850395
22/02/2019 13.80p 14.47p 13.60p 14.25p 322318
21/02/2019 14.80p 14.80p 13.50p 13.80p 411850
20/02/2019 14.70p 14.80p 14.00p 14.80p 335769
19/02/2019 14.15p 14.87p 13.81p 14.70p 1099018
18/02/2019 13.30p 14.15p 12.68p 14.15p 568135
15/02/2019 12.60p 13.49p 12.40p 13.30p 679403
14/02/2019 13.35p 13.40p 12.35p 12.60p 553411
13/02/2019 12.55p 13.42p 12.55p 13.35p 638231
12/02/2019 10.90p 12.70p 10.90p 12.55p 750573
11/02/2019 10.75p 11.00p 10.70p 10.90p 243410
08/02/2019 10.85p 10.85p 10.50p 10.75p 641933
07/02/2019 10.85p 10.85p 10.55p 10.85p 252403
06/02/2019 10.90p 10.90p 10.75p 10.85p 29046
05/02/2019 11.00p 11.00p 11.00p 10.88p 118293
04/02/2019 10.90p 10.92p 10.75p 10.85p 125392
01/02/2019 10.65p 11.00p 10.60p 10.90p 632826
31/01/2019 11.05p 11.50p 10.40p 10.65p 455662
30/01/2019 11.05p 11.05p 10.60p 11.05p 39611
29/01/2019 11.05p 11.05p 10.60p 11.05p 71897
28/01/2019 10.80p 11.05p 10.60p 11.05p 281732
25/01/2019 10.80p 10.83p 10.40p 10.70p 164934
24/01/2019 11.10p 11.10p 10.40p 10.80p 517680
23/01/2019 11.25p 11.25p 10.75p 11.10p 77617
22/01/2019 11.25p 11.28p 11.00p 11.25p 114065
21/01/2019 11.30p 11.40p 10.90p 11.25p 454627
18/01/2019 11.30p 11.40p 11.00p 11.30p 197006
17/01/2019 11.20p 11.50p 11.00p 11.30p 458597
16/01/2019 11.15p 11.30p 11.03p 11.20p 215781
15/01/2019 12.35p 12.43p 10.60p 11.15p 708236
14/01/2019 10.75p 13.80p 10.72p 12.35p 2800693
11/01/2019 10.60p 10.60p 9.90p 10.30p 462230
10/01/2019 10.65p 10.67p 10.05p 10.60p 122496
09/01/2019 10.55p 10.78p 10.33p 10.65p 213709
08/01/2019 10.60p 10.60p 10.00p 10.55p 377850
07/01/2019 10.35p 10.83p 9.85p 10.60p 705987
04/01/2019 10.65p 10.65p 10.20p 10.35p 150287
03/01/2019 10.75p 10.75p 10.05p 10.65p 92336
02/01/2019 11.10p 11.10p 10.50p 10.75p 151079
01/01/2019 10.95p 10.95p 10.60p 10.90p 108197
31/12/2018 10.95p 10.95p 10.60p 10.90p 108197
28/12/2018 11.10p 11.10p 10.65p 10.95p 166326
27/12/2018 11.15p 11.15p 11.00p 11.10p 163429
26/12/2018 11.05p 11.20p 10.85p 11.15p 382172
25/12/2018 11.05p 11.20p 10.85p 11.15p 382172
24/12/2018 11.05p 11.30p 10.85p 11.15p 382172
21/12/2018 11.05p 11.06p 11.00p 11.05p 92067
20/12/2018 11.15p 11.15p 10.90p 11.05p 265735
19/12/2018 11.25p 11.28p 10.90p 11.15p 124343
18/12/2018 11.55p 11.55p 11.00p 11.25p 242377
17/12/2018 11.70p 11.70p 10.55p 11.55p 442383
14/12/2018 12.75p 12.75p 11.50p 11.70p 381616
13/12/2018 14.20p 14.20p 12.00p 12.75p 1099833
12/12/2018 14.00p 14.05p 13.80p 14.05p 464254
11/12/2018 13.75p 14.44p 13.75p 14.00p 330822
10/12/2018 13.25p 13.85p 13.20p 13.75p 102356
07/12/2018 14.25p 15.00p 13.00p 13.25p 1383578
06/12/2018 11.35p 14.25p 11.35p 14.25p 1953210
05/12/2018 10.40p 11.49p 10.30p 11.25p 517158
04/12/2018 10.05p 10.50p 10.00p 10.40p 477331

*Close Price adjusted for both dividends and splits