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
08/05/2017 28.46p 28.47p 27.18p 27.72p 559362
05/05/2017 28.70p 28.95p 28.26p 28.46p 446621
04/05/2017 29.07p 29.73p 28.46p 28.70p 165891
03/05/2017 28.95p 29.24p 27.97p 29.07p 328747
02/05/2017 30.17p 30.81p 28.46p 28.95p 577980
28/04/2017 30.17p 31.15p 29.44p 30.17p 409951
27/04/2017 30.91p 31.49p 29.47p 30.17p 590858
26/04/2017 32.14p 33.36p 30.12p 30.91p 1265719
25/04/2017 29.93p 32.58p 29.45p 31.89p 2115516
24/04/2017 28.82p 30.54p 26.85p 29.19p 898436
21/04/2017 27.72p 30.42p 26.78p 28.82p 1571871
20/04/2017 27.47p 28.22p 27.00p 27.72p 287597
19/04/2017 27.72p 29.44p 27.20p 27.47p 552784
18/04/2017 28.21p 28.95p 27.13p 27.72p 901806
13/04/2017 28.21p 28.95p 27.35p 28.21p 662498
12/04/2017 26.98p 29.00p 26.89p 28.21p 760119
11/04/2017 27.72p 28.16p 26.74p 26.98p 395717
10/04/2017 31.03p 31.03p 26.86p 27.72p 2679070
07/04/2017 26.86p 31.84p 26.86p 30.54p 3570124
06/04/2017 26.00p 27.42p 25.52p 26.49p 956896
05/04/2017 26.74p 26.79p 24.92p 26.00p 473932
04/04/2017 27.47p 27.87p 25.53p 26.74p 228605
03/04/2017 26.49p 28.21p 25.51p 27.47p 416923
31/03/2017 26.00p 26.96p 24.54p 26.49p 413155
30/03/2017 24.53p 27.47p 23.92p 26.00p 766215
29/03/2017 23.06p 25.12p 23.01p 24.78p 300286
28/03/2017 23.55p 24.02p 22.62p 23.06p 330125
27/03/2017 24.04p 24.28p 22.79p 23.55p 199793
24/03/2017 24.04p 24.53p 22.97p 24.04p 581710
23/03/2017 23.30p 24.53p 23.06p 24.04p 480935
22/03/2017 22.81p 26.49p 21.69p 23.18p 2835768
21/03/2017 22.08p 23.02p 21.60p 22.81p 381956
20/03/2017 23.06p 23.25p 21.64p 22.08p 463508
17/03/2017 22.81p 23.80p 22.26p 23.06p 332886
16/03/2017 21.34p 24.23p 21.34p 22.81p 1372837
15/03/2017 22.08p 22.08p 20.97p 21.34p 470775
14/03/2017 22.32p 23.29p 21.10p 22.08p 1024336
13/03/2017 23.43p 23.43p 21.83p 22.32p 1230134
10/03/2017 25.51p 25.51p 22.57p 23.43p 1535743
09/03/2017 24.78p 24.91p 24.04p 24.78p 186878
08/03/2017 25.02p 25.51p 24.29p 24.78p 321010
07/03/2017 25.02p 25.51p 24.04p 25.51p 461117
06/03/2017 26.25p 26.37p 24.54p 25.02p 359710
03/03/2017 26.62p 27.23p 25.51p 26.00p 290512
02/03/2017 25.88p 28.75p 25.68p 26.62p 1250538
01/03/2017 24.65p 26.71p 24.56p 25.88p 522732
28/02/2017 24.65p 24.83p 24.33p 24.65p 326986
27/02/2017 24.78p 24.78p 24.04p 24.65p 453079
24/02/2017 25.02p 25.21p 24.53p 24.78p 544759
23/02/2017 25.02p 25.02p 24.53p 25.02p 251260
22/02/2017 25.76p 25.76p 24.65p 25.02p 315393
21/02/2017 25.39p 25.93p 25.13p 25.76p 240840
20/02/2017 26.25p 26.98p 25.12p 25.39p 459035
17/02/2017 26.25p 26.72p 25.61p 26.25p 353527
16/02/2017 24.78p 27.33p 24.70p 26.25p 925846
15/02/2017 24.53p 25.38p 24.35p 24.78p 396561
14/02/2017 25.02p 25.59p 23.94p 24.53p 646962
13/02/2017 24.78p 25.90p 23.26p 25.02p 1217111
10/02/2017 25.27p 25.51p 24.04p 24.78p 793278
09/02/2017 25.02p 26.35p 24.68p 25.27p 737775
08/02/2017 25.76p 25.76p 24.69p 25.02p 622136
07/02/2017 26.00p 26.00p 24.83p 25.76p 1052506
06/02/2017 26.49p 26.49p 25.53p 26.00p 390378
03/02/2017 28.46p 29.04p 25.90p 26.49p 1252217
02/02/2017 26.98p 29.36p 26.65p 28.46p 1108524
01/02/2017 25.88p 27.96p 25.71p 26.98p 975979
31/01/2017 25.63p 26.55p 25.12p 25.88p 682694
30/01/2017 25.76p 26.00p 25.14p 25.63p 838099
27/01/2017 26.62p 31.40p 25.57p 25.76p 3271906
26/01/2017 25.27p 25.27p 24.14p 24.65p 1053792
25/01/2017 26.00p 26.10p 23.30p 25.27p 1035572
24/01/2017 27.47p 27.47p 25.51p 26.00p 1008451
23/01/2017 27.72p 27.97p 26.71p 27.47p 486900
20/01/2017 27.35p 28.65p 27.28p 27.72p 687261
19/01/2017 27.60p 28.70p 26.73p 27.35p 947564
18/01/2017 25.63p 28.46p 25.02p 27.60p 1634250
17/01/2017 25.88p 26.19p 25.12p 25.63p 574026
16/01/2017 26.62p 26.62p 25.56p 25.88p 841673
13/01/2017 26.25p 27.21p 25.07p 26.62p 1922635
12/01/2017 27.60p 27.60p 25.02p 26.25p 1431464
11/01/2017 27.97p 28.40p 26.27p 26.86p 1866706
10/01/2017 29.93p 30.12p 26.97p 28.21p 2254912
09/01/2017 34.59p 38.27p 28.65p 29.31p 4861000
06/01/2017 31.89p 31.89p 30.66p 30.91p 588239
05/01/2017 30.91p 32.26p 30.01p 31.89p 1062244
04/01/2017 30.66p 31.79p 29.68p 30.91p 595791
03/01/2017 29.93p 31.15p 29.44p 30.66p 378321
30/12/2016 29.93p 29.93p 28.97p 29.93p 185921
29/12/2016 30.66p 30.91p 28.95p 29.93p 940664
28/12/2016 30.54p 31.81p 30.13p 30.42p 899820
23/12/2016 28.70p 30.87p 27.60p 30.54p 898048
22/12/2016 27.72p 28.95p 27.72p 28.46p 893859
21/12/2016 28.09p 29.14p 27.08p 27.72p 1302110
20/12/2016 29.56p 30.03p 28.05p 28.46p 1467755
19/12/2016 32.63p 32.63p 28.51p 29.56p 2502483
16/12/2016 31.89p 34.65p 29.68p 31.65p 1950113
15/12/2016 31.40p 31.40p 29.94p 30.91p 866618
14/12/2016 32.38p 32.38p 30.67p 31.40p 920471
13/12/2016 34.34p 34.34p 31.93p 32.38p 1500580
12/12/2016 34.10p 35.82p 32.39p 34.34p 1650788
09/12/2016 30.66p 35.68p 29.09p 34.34p 2319252
08/12/2016 31.28p 31.89p 30.43p 30.66p 1241905
07/12/2016 32.01p 32.11p 30.42p 31.28p 1378506
06/12/2016 31.89p 32.97p 30.22p 32.01p 1180548
05/12/2016 33.12p 33.12p 30.65p 31.89p 1363118
02/12/2016 32.87p 34.34p 31.90p 32.99p 1401543
01/12/2016 33.61p 34.28p 31.03p 32.87p 1002723
30/11/2016 32.38p 33.78p 31.69p 33.61p 571213
29/11/2016 32.50p 33.06p 31.78p 32.38p 1549662
28/11/2016 33.85p 33.95p 31.45p 32.50p 1082669
25/11/2016 34.34p 34.34p 32.18p 33.85p 1351772
24/11/2016 37.29p 38.27p 33.36p 34.34p 1620732
23/11/2016 36.06p 37.09p 35.00p 35.20p 883537
22/11/2016 37.04p 37.04p 35.08p 36.06p 1128048
21/11/2016 38.39p 38.66p 36.09p 37.04p 1227938
18/11/2016 37.53p 39.99p 35.91p 38.39p 1349681
17/11/2016 35.69p 39.11p 35.23p 37.53p 763472
16/11/2016 37.04p 37.04p 34.91p 35.69p 1007046
15/11/2016 38.02p 39.54p 36.31p 36.55p 1166704
14/11/2016 35.82p 39.35p 35.62p 38.27p 1574855
11/11/2016 36.31p 36.50p 34.83p 35.82p 944191
10/11/2016 38.27p 38.86p 34.89p 36.31p 2070548
09/11/2016 30.42p 39.11p 28.96p 37.78p 2679602
08/11/2016 35.82p 35.82p 31.65p 32.50p 2912432
07/11/2016 36.80p 36.80p 33.36p 35.57p 2537454
04/11/2016 39.37p 39.37p 35.41p 36.31p 2718154
03/11/2016 40.23p 40.53p 38.39p 39.37p 1668473
02/11/2016 40.97p 41.31p 39.35p 40.23p 1417673
01/11/2016 41.83p 42.38p 39.63p 40.97p 2129305
31/10/2016 41.46p 44.93p 40.82p 41.83p 2125841
28/10/2016 34.34p 42.19p 33.85p 40.97p 4439594
27/10/2016 42.19p 43.34p 38.88p 41.70p 3872022
26/10/2016 46.85p 47.84p 41.04p 42.19p 5356932
25/10/2016 41.21p 41.95p 38.37p 40.72p 3006933
24/10/2016 40.97p 44.16p 39.25p 41.46p 4503504
21/10/2016 38.51p 44.16p 37.96p 40.72p 8158514
20/10/2016 33.12p 39.25p 31.01p 37.53p 7175440
19/10/2016 31.40p 35.82p 30.42p 32.99p 11140518
18/10/2016 26.86p 26.86p 25.02p 25.14p 1251293
17/10/2016 27.11p 27.20p 25.95p 26.86p 978996
14/10/2016 26.74p 27.31p 25.76p 27.11p 978997
13/10/2016 27.72p 27.97p 26.49p 26.74p 1154000
12/10/2016 27.72p 28.06p 26.76p 27.72p 1197471
11/10/2016 28.21p 28.46p 26.98p 27.72p 903060
10/10/2016 28.95p 29.58p 27.47p 28.21p 1073822
07/10/2016 29.19p 29.43p 28.21p 28.70p 874843
06/10/2016 29.07p 31.15p 28.75p 29.19p 1193296
05/10/2016 28.95p 29.78p 27.00p 29.07p 1809563
04/10/2016 29.44p 30.31p 27.97p 28.95p 2067065
03/10/2016 32.14p 32.15p 28.14p 29.44p 2524888
30/09/2016 39.25p 43.17p 29.44p 32.14p 7785784
29/09/2016 36.31p 36.94p 33.39p 34.83p 1760956
28/09/2016 36.43p 37.04p 33.36p 36.06p 2112923
27/09/2016 39.74p 40.45p 35.17p 36.43p 2831416
26/09/2016 37.78p 43.42p 37.78p 39.74p 2628284
23/09/2016 36.55p 39.93p 36.00p 37.41p 2899064
22/09/2016 39.49p 40.11p 35.32p 36.55p 3448630
21/09/2016 38.76p 44.08p 37.56p 39.49p 9447198
20/09/2016 29.19p 37.66p 28.95p 37.66p 9270204
19/09/2016 29.19p 30.96p 27.00p 27.35p 2059656
16/09/2016 27.72p 29.54p 27.47p 28.09p 1414405
15/09/2016 28.33p 29.18p 27.48p 27.60p 911846
14/09/2016 30.66p 33.83p 27.72p 28.46p 3814032
13/09/2016 27.72p 30.71p 26.48p 30.66p 2069476
12/09/2016 28.70p 28.82p 25.66p 27.72p 1777298
09/09/2016 30.17p 30.45p 28.16p 28.70p 1039090
08/09/2016 31.03p 32.14p 29.44p 30.17p 1228703
07/09/2016 30.30p 32.08p 30.08p 31.03p 1471942
06/09/2016 32.38p 32.38p 29.25p 30.30p 2434827
05/09/2016 35.57p 35.57p 31.40p 32.38p 3350092
02/09/2016 39.25p 39.41p 34.34p 37.41p 2107916
01/09/2016 39.74p 42.82p 34.83p 38.51p 3650623
31/08/2016 39.25p 47.79p 37.10p 38.88p 7316410
30/08/2016 26.25p 37.79p 26.25p 37.66p 7454424
26/08/2016 25.76p 27.30p 25.32p 26.25p 695667
25/08/2016 25.88p 26.13p 24.68p 25.76p 688268
24/08/2016 25.76p 26.00p 25.04p 25.88p 431282
23/08/2016 25.51p 26.59p 25.02p 25.76p 703214
22/08/2016 26.49p 26.70p 25.02p 25.51p 581152
19/08/2016 26.37p 26.49p 24.78p 26.37p 936501
18/08/2016 27.97p 27.97p 25.77p 26.37p 558303
17/08/2016 28.70p 29.54p 27.47p 27.72p 1191057
16/08/2016 27.11p 28.19p 27.10p 27.47p 750396
15/08/2016 27.23p 28.06p 26.74p 27.11p 501650
12/08/2016 26.62p 27.72p 25.71p 27.23p 448280
11/08/2016 26.98p 28.15p 26.25p 26.62p 676509
10/08/2016 26.98p 27.37p 25.65p 26.98p 1119864
09/08/2016 27.72p 27.92p 26.49p 26.98p 563504
08/08/2016 27.97p 29.14p 27.18p 27.72p 1213079
05/08/2016 27.23p 29.34p 27.08p 27.97p 1082552
04/08/2016 26.49p 27.97p 25.41p 27.11p 977738
03/08/2016 26.98p 27.17p 26.11p 26.49p 479771
02/08/2016 26.49p 27.43p 26.30p 26.98p 725999
01/08/2016 27.60p 27.60p 26.06p 26.49p 634164
29/07/2016 26.86p 27.67p 26.33p 27.60p 811748
28/07/2016 27.23p 27.23p 25.12p 26.86p 715628
27/07/2016 27.23p 29.07p 27.23p 27.23p 482793
26/07/2016 29.44p 29.44p 26.00p 27.23p 1289928
25/07/2016 29.19p 32.14p 27.47p 28.46p 2546492
22/07/2016 26.13p 29.04p 26.13p 26.86p 2668552

*Close Price adjusted for both dividends and splits