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
19/02/2018 23.50p 23.90p 22.98p 23.75p 528348
16/02/2018 23.50p 24.00p 23.10p 23.50p 409427
15/02/2018 24.25p 24.88p 23.25p 23.25p 408839
14/02/2018 23.25p 24.48p 22.75p 24.25p 791777
13/02/2018 23.00p 23.50p 22.65p 23.25p 374340
12/02/2018 22.75p 23.38p 22.54p 23.00p 321724
09/02/2018 23.75p 23.85p 22.24p 22.75p 1169796
08/02/2018 25.50p 25.85p 23.37p 23.75p 1404870
07/02/2018 23.88p 27.10p 23.60p 25.50p 5728073
06/02/2018 21.88p 23.00p 21.78p 22.62p 712390
05/02/2018 22.62p 22.62p 21.50p 22.13p 286217
02/02/2018 22.62p 22.63p 22.50p 22.62p 227375
01/02/2018 23.25p 23.40p 22.00p 22.62p 1654346
31/01/2018 21.38p 22.40p 21.38p 21.63p 860049
30/01/2018 21.25p 21.50p 20.78p 21.38p 736136
29/01/2018 22.38p 22.38p 20.75p 21.25p 1277773
26/01/2018 22.00p 22.50p 21.40p 22.38p 700291
25/01/2018 22.25p 22.50p 21.70p 21.75p 341576
24/01/2018 22.88p 22.94p 22.00p 22.25p 456449
23/01/2018 22.75p 23.00p 22.00p 22.88p 1040717
22/01/2018 22.75p 24.00p 22.00p 22.75p 1027486
19/01/2018 22.50p 23.00p 21.20p 22.75p 1854116
18/01/2018 23.00p 23.25p 22.43p 22.50p 656685
17/01/2018 23.63p 23.63p 22.75p 23.00p 732476
16/01/2018 24.25p 24.25p 22.80p 23.63p 624425
15/01/2018 24.75p 24.75p 24.00p 24.25p 434569
12/01/2018 25.62p 25.82p 24.00p 24.75p 451447
11/01/2018 24.38p 25.94p 23.75p 25.25p 1602955
10/01/2018 22.38p 25.62p 22.35p 24.38p 2237891
09/01/2018 22.50p 22.50p 21.38p 22.38p 711467
08/01/2018 22.62p 22.74p 22.11p 22.50p 699039
05/01/2018 23.13p 23.13p 22.50p 22.62p 252673
04/01/2018 23.38p 23.38p 22.75p 23.13p 515548
03/01/2018 23.63p 23.65p 22.60p 23.38p 645737
02/01/2018 23.63p 23.86p 23.28p 23.75p 1395766
29/12/2017 23.13p 23.63p 22.80p 23.63p 523098
28/12/2017 23.13p 23.38p 22.75p 23.13p 582301
27/12/2017 23.38p 23.40p 22.75p 23.13p 211236
22/12/2017 24.12p 24.23p 22.90p 23.38p 287142
21/12/2017 24.00p 24.50p 23.95p 24.12p 607381
20/12/2017 24.75p 24.90p 23.60p 24.00p 655027
19/12/2017 22.62p 25.00p 22.55p 24.75p 1099074
18/12/2017 23.50p 23.50p 22.25p 22.50p 690360
15/12/2017 23.38p 24.00p 22.65p 23.50p 785399
14/12/2017 23.50p 23.50p 22.70p 23.38p 464818
13/12/2017 23.63p 23.63p 22.30p 23.50p 1080889
12/12/2017 23.25p 24.25p 22.58p 23.63p 1206369
11/12/2017 24.50p 24.50p 22.73p 23.25p 1084461
08/12/2017 24.50p 25.00p 24.00p 24.50p 781447
07/12/2017 25.50p 25.50p 22.50p 24.50p 2947930
06/12/2017 26.50p 26.50p 24.25p 25.50p 1935532
05/12/2017 27.63p 27.63p 25.02p 26.50p 1485678
04/12/2017 29.75p 31.45p 26.50p 27.63p 2925478
01/12/2017 26.88p 28.36p 26.25p 28.25p 1073512
30/11/2017 27.38p 27.38p 26.25p 26.88p 919129
29/11/2017 27.63p 27.85p 26.25p 27.38p 1128080
28/11/2017 28.25p 28.25p 26.72p 27.63p 899941
27/11/2017 31.25p 32.00p 27.55p 28.25p 2296551
24/11/2017 30.00p 30.50p 29.12p 30.00p 500904
23/11/2017 30.25p 30.48p 29.45p 30.00p 809531
22/11/2017 30.63p 30.63p 29.53p 30.25p 930919
21/11/2017 31.50p 31.50p 30.05p 30.63p 1005382
20/11/2017 32.75p 33.30p 31.06p 31.50p 998565
17/11/2017 30.00p 33.45p 28.51p 32.75p 3895688
16/11/2017 29.50p 32.00p 29.01p 30.00p 2832250
15/11/2017 28.50p 28.55p 26.00p 27.13p 2305496
14/11/2017 30.63p 30.80p 27.26p 28.50p 5349020
13/11/2017 37.50p 37.75p 30.02p 30.63p 5427778
10/11/2017 33.25p 35.75p 33.00p 34.63p 2473237
09/11/2017 30.75p 34.75p 30.00p 32.88p 2048370
08/11/2017 30.75p 32.50p 30.50p 30.63p 1228878
07/11/2017 29.50p 31.94p 29.10p 30.75p 1978478
06/11/2017 29.75p 30.70p 29.01p 29.50p 949746
03/11/2017 30.00p 30.50p 29.01p 29.75p 1161692
02/11/2017 30.13p 30.65p 29.50p 30.00p 510038
01/11/2017 29.88p 30.56p 29.10p 30.13p 466358
31/10/2017 29.62p 31.22p 29.55p 29.88p 623490
30/10/2017 31.75p 32.40p 29.40p 29.62p 1124071
27/10/2017 29.88p 31.50p 29.06p 30.88p 1218929
26/10/2017 31.63p 31.75p 29.05p 29.88p 2208914
25/10/2017 32.00p 32.06p 31.30p 31.63p 596636
24/10/2017 32.00p 33.50p 31.33p 32.00p 863034
23/10/2017 32.25p 32.38p 31.00p 32.00p 1703737
20/10/2017 32.00p 32.50p 30.94p 32.25p 2075459
19/10/2017 32.37p 34.03p 31.22p 32.00p 2642349
18/10/2017 31.75p 34.00p 31.30p 32.37p 3162690
17/10/2017 31.25p 32.75p 30.13p 31.25p 3062879
16/10/2017 33.25p 35.70p 30.10p 31.25p 6755246
13/10/2017 29.50p 31.50p 29.50p 31.50p 3888565
12/10/2017 27.38p 32.12p 27.38p 29.12p 4889295
11/10/2017 27.00p 27.50p 25.75p 27.38p 2537332
10/10/2017 26.12p 27.25p 25.75p 27.00p 3023043
09/10/2017 24.75p 26.50p 24.75p 26.12p 1889893
06/10/2017 25.00p 25.25p 24.50p 24.75p 966043
05/10/2017 25.62p 26.50p 24.25p 25.00p 2800756
04/10/2017 24.12p 26.12p 24.12p 25.62p 3325920
03/10/2017 24.00p 24.75p 24.00p 24.12p 1089438
02/10/2017 23.00p 24.75p 23.00p 24.00p 2763745
29/09/2017 21.50p 23.50p 21.50p 23.00p 2815205
28/09/2017 21.50p 21.63p 20.25p 21.50p 1321630
27/09/2017 21.88p 22.75p 21.25p 21.38p 1280713
26/09/2017 21.00p 22.75p 19.75p 21.88p 3619725
25/09/2017 20.25p 20.25p 19.37p 19.75p 1075751
22/09/2017 20.25p 20.50p 20.25p 20.25p 10000
21/09/2017 20.75p 20.75p 20.13p 20.25p 1635771
20/09/2017 21.13p 21.13p 20.75p 20.75p 607938
19/09/2017 21.13p 22.00p 20.63p 21.13p 1255360
18/09/2017 21.25p 21.25p 20.38p 21.13p 2144112
15/09/2017 21.63p 21.63p 20.63p 21.25p 1188376
14/09/2017 22.00p 22.13p 21.63p 21.63p 1089165
13/09/2017 21.63p 22.50p 21.13p 22.00p 1364566
12/09/2017 21.25p 23.50p 21.25p 21.63p 2487681
11/09/2017 21.13p 22.00p 20.38p 21.25p 2341524
08/09/2017 21.50p 21.50p 20.87p 21.13p 1544129
07/09/2017 24.25p 24.50p 20.75p 21.50p 2385750
06/09/2017 21.63p 23.38p 20.87p 23.00p 1850228
05/09/2017 22.25p 22.25p 20.87p 21.63p 3107246
04/09/2017 23.88p 23.88p 21.25p 22.25p 4302072
01/09/2017 25.38p 25.38p 23.88p 23.88p 1834469
31/08/2017 24.12p 25.13p 23.63p 25.00p 2295303
30/08/2017 27.50p 28.25p 22.88p 24.12p 6630527
29/08/2017 23.75p 24.88p 21.50p 22.88p 5462109
25/08/2017 24.25p 25.75p 23.63p 24.88p 2140188
24/08/2017 25.13p 25.50p 23.13p 24.25p 2360200
23/08/2017 25.75p 26.50p 22.50p 25.13p 5201431
22/08/2017 22.62p 23.50p 21.75p 22.50p 1599280
21/08/2017 21.00p 23.25p 19.75p 22.62p 1651289
18/08/2017 22.25p 22.00p 20.38p 21.00p 2174172
17/08/2017 23.13p 23.13p 20.87p 21.38p 1813045
16/08/2017 23.50p 24.00p 22.13p 23.13p 1311532
15/08/2017 24.38p 24.50p 22.38p 23.50p 2201107
14/08/2017 22.88p 25.50p 22.88p 24.38p 3376176
11/08/2017 22.00p 23.50p 21.00p 22.88p 4084094
10/08/2017 22.50p 22.50p 20.75p 21.00p 2174035
09/08/2017 24.50p 25.75p 21.25p 22.50p 6336410
08/08/2017 20.63p 25.13p 20.63p 24.50p 8342605
07/08/2017 19.63p 20.75p 19.63p 20.63p 2543530
04/08/2017 21.25p 21.25p 19.13p 19.63p 3487064
03/08/2017 21.88p 23.38p 19.75p 21.25p 4793379
02/08/2017 17.25p 21.50p 17.25p 21.38p 4518776
01/08/2017 17.38p 18.38p 15.75p 17.25p 3733149
31/07/2017 16.88p 20.50p 16.25p 17.38p 9284621
28/07/2017 15.00p 16.88p 14.13p 16.88p 6633370
27/07/2017 12.25p 14.88p 12.25p 14.75p 5612412
26/07/2017 12.13p 12.25p 12.13p 12.25p 551014
25/07/2017 12.25p 12.25p 12.13p 12.13p 304554
24/07/2017 12.38p 12.63p 11.63p 12.25p 795410
21/07/2017 12.38p 12.38p 12.38p 12.38p 365518
20/07/2017 13.38p 13.63p 12.38p 12.38p 947013
19/07/2017 13.25p 13.25p 12.63p 12.63p 525487
18/07/2017 13.25p 13.63p 13.25p 13.25p 127079
17/07/2017 13.25p 13.25p 13.25p 13.25p 175459
14/07/2017 13.63p 14.00p 13.25p 13.25p 197907
13/07/2017 14.88p 15.25p 13.63p 13.63p 1309393
12/07/2017 13.25p 14.88p 12.63p 14.88p 1627948
11/07/2017 11.13p 13.50p 11.00p 12.88p 3042073
10/07/2017 12.75p 12.75p 11.13p 11.13p 2071310
07/07/2017 14.00p 15.13p 12.75p 12.75p 2369665
06/07/2017 14.96p 14.96p 14.84p 14.84p 371256
05/07/2017 14.96p 14.96p 14.96p 14.96p 417474
04/07/2017 15.45p 15.45p 14.35p 14.96p 1280559
03/07/2017 15.45p 16.44p 15.45p 15.45p 1660124
30/06/2017 16.68p 16.68p 14.84p 15.45p 1261709
29/06/2017 17.54p 17.78p 15.82p 16.68p 1248751
28/06/2017 19.75p 19.75p 17.42p 17.54p 1391288
27/06/2017 18.40p 20.48p 18.40p 19.75p 836090
26/06/2017 20.61p 20.61p 18.28p 18.40p 1220981
23/06/2017 21.71p 21.71p 20.36p 20.61p 643336
22/06/2017 23.55p 23.55p 20.12p 21.71p 128604
21/06/2017 27.97p 27.97p 23.30p 23.30p 5096
20/06/2017 24.29p 26.74p 24.29p 25.51p 0
19/06/2017 25.51p 25.51p 24.29p 24.29p 0
16/06/2017 25.76p 26.30p 24.78p 25.51p 84500
15/06/2017 26.37p 26.58p 25.52p 25.76p 295124
14/06/2017 26.86p 26.86p 25.79p 26.37p 609405
13/06/2017 27.60p 27.85p 26.74p 26.86p 411196
12/06/2017 28.70p 28.70p 26.74p 27.60p 932922
09/06/2017 28.70p 29.87p 27.19p 28.70p 470500
08/06/2017 26.98p 29.90p 26.70p 28.95p 749866
07/06/2017 26.98p 27.08p 26.64p 26.98p 262392
06/06/2017 27.72p 27.72p 26.49p 26.98p 584107
05/06/2017 27.72p 27.72p 26.98p 27.72p 287937
02/06/2017 27.72p 27.83p 27.28p 27.72p 59270
01/06/2017 27.72p 28.46p 27.28p 27.72p 115540
31/05/2017 27.72p 28.36p 27.28p 27.72p 322222
30/05/2017 27.72p 28.26p 27.42p 27.72p 130753
26/05/2017 27.72p 28.46p 26.98p 27.72p 385146
25/05/2017 28.21p 28.21p 27.04p 27.72p 350472
24/05/2017 28.46p 28.46p 27.37p 28.21p 356082
23/05/2017 28.46p 28.95p 27.97p 28.46p 300850
22/05/2017 29.07p 29.24p 27.98p 28.46p 162917
19/05/2017 29.19p 29.44p 28.21p 29.07p 276879
18/05/2017 30.42p 30.91p 28.96p 29.19p 542146
17/05/2017 29.31p 30.91p 29.07p 30.42p 592630
16/05/2017 30.05p 30.27p 28.95p 29.31p 294370
15/05/2017 28.46p 30.42p 28.09p 30.05p 673121
12/05/2017 27.97p 29.92p 27.74p 28.46p 385653
11/05/2017 27.11p 28.75p 27.11p 27.97p 424512
10/05/2017 27.23p 27.71p 26.49p 27.11p 379756
09/05/2017 27.72p 27.73p 26.98p 27.23p 395206

*Close Price adjusted for both dividends and splits