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
06/10/2015 12.27p 13.74p 13.74p 13.98p 0
05/10/2015 12.27p 13.74p 13.74p 13.98p 0
02/10/2015 12.27p 13.74p 13.74p 13.98p 0
01/10/2015 12.27p 13.74p 13.74p 13.98p 0
30/09/2015 12.27p 13.74p 13.74p 13.98p 0
29/09/2015 12.27p 13.74p 13.74p 13.98p 0
28/09/2015 12.27p 13.74p 13.74p 13.98p 0
25/09/2015 12.27p 13.74p 13.74p 13.98p 0
24/09/2015 12.27p 13.74p 13.74p 13.98p 0
23/09/2015 12.27p 13.74p 13.74p 13.98p 0
22/09/2015 12.27p 13.74p 13.74p 13.98p 0
21/09/2015 12.27p 13.74p 13.74p 13.98p 0
18/09/2015 12.27p 13.74p 13.74p 13.98p 0
17/09/2015 12.27p 13.74p 13.74p 13.98p 0
16/09/2015 12.27p 13.74p 13.74p 13.98p 0
15/09/2015 12.27p 13.74p 13.74p 13.98p 0
14/09/2015 12.27p 13.74p 13.74p 13.98p 0
11/09/2015 12.27p 13.74p 13.74p 13.98p 0
10/09/2015 12.27p 13.74p 13.74p 13.98p 0
09/09/2015 12.27p 13.74p 13.74p 13.98p 0
08/09/2015 12.27p 13.74p 13.74p 13.98p 0
07/09/2015 12.27p 13.74p 13.74p 13.98p 0
04/09/2015 12.27p 13.74p 13.74p 13.98p 0
03/09/2015 12.27p 13.74p 13.74p 13.98p 0
02/09/2015 12.27p 13.74p 13.74p 13.98p 0
01/09/2015 12.27p 13.74p 13.74p 13.98p 0
28/08/2015 12.27p 13.74p 13.74p 13.98p 0
27/08/2015 12.27p 13.74p 13.74p 13.98p 0
26/08/2015 12.27p 13.74p 13.74p 13.98p 0
25/08/2015 12.27p 13.74p 13.74p 13.98p 0
24/08/2015 12.27p 13.74p 13.74p 13.98p 0
21/08/2015 12.27p 13.74p 13.74p 13.98p 0
20/08/2015 12.27p 13.74p 13.74p 13.98p 0
19/08/2015 12.27p 13.74p 13.74p 13.98p 0
18/08/2015 12.27p 13.74p 13.74p 13.98p 0
17/08/2015 12.27p 13.74p 13.74p 13.98p 0
14/08/2015 12.27p 13.74p 13.74p 13.98p 0
13/08/2015 12.27p 13.74p 13.74p 13.98p 0
12/08/2015 12.27p 13.74p 13.74p 13.98p 0
11/08/2015 12.27p 13.74p 13.74p 13.98p 0
10/08/2015 12.27p 13.74p 13.74p 13.98p 0
07/08/2015 12.27p 13.74p 13.74p 13.98p 0
06/08/2015 12.27p 13.74p 13.74p 13.98p 0
05/08/2015 12.27p 13.74p 13.74p 13.98p 0
04/08/2015 12.27p 13.74p 13.74p 13.98p 0
03/08/2015 12.27p 13.74p 13.74p 13.98p 0
31/07/2015 12.27p 13.74p 13.74p 13.98p 0
30/07/2015 12.27p 13.74p 13.74p 13.98p 0
29/07/2015 12.27p 13.74p 13.74p 13.98p 0
28/07/2015 12.27p 13.74p 13.74p 13.98p 0
27/07/2015 12.27p 13.74p 13.74p 13.98p 0
24/07/2015 12.27p 13.74p 13.74p 13.98p 0
23/07/2015 12.27p 13.74p 13.74p 13.98p 0
22/07/2015 12.27p 13.74p 13.74p 13.98p 0
21/07/2015 12.27p 13.74p 13.74p 13.98p 0
20/07/2015 12.27p 13.74p 13.74p 13.98p 0
17/07/2015 12.27p 13.74p 13.74p 13.98p 0
16/07/2015 12.27p 13.74p 13.74p 13.98p 0
15/07/2015 12.27p 13.74p 13.74p 13.98p 0
14/07/2015 12.27p 13.74p 13.74p 13.98p 0
13/07/2015 12.27p 13.74p 13.74p 13.98p 0
10/07/2015 12.27p 13.74p 13.74p 13.98p 0
09/07/2015 12.27p 13.74p 13.74p 13.98p 0
08/07/2015 12.27p 13.74p 13.74p 13.98p 0
07/07/2015 12.27p 13.74p 13.74p 13.98p 0
06/07/2015 12.27p 13.74p 13.74p 13.98p 0
03/07/2015 12.27p 13.74p 13.74p 13.98p 0
02/07/2015 12.27p 13.74p 13.74p 13.98p 0
01/07/2015 12.27p 13.74p 13.74p 13.98p 0
30/06/2015 12.27p 13.74p 13.74p 13.98p 0
29/06/2015 12.27p 13.74p 13.74p 13.98p 0
26/06/2015 12.27p 13.98p 13.74p 13.98p 0
25/06/2015 12.27p 13.98p 13.74p 13.98p 0
24/06/2015 12.27p 14.91p 12.27p 13.98p 584112
23/06/2015 11.90p 12.27p 11.65p 12.27p 46197
22/06/2015 11.77p 12.16p 11.63p 11.90p 28992
19/06/2015 11.77p 12.27p 11.77p 12.27p 51812
18/06/2015 11.77p 12.17p 11.34p 11.77p 71114
17/06/2015 11.77p 11.99p 11.58p 11.77p 28799
16/06/2015 11.77p 12.27p 11.43p 11.77p 53349
15/06/2015 11.77p 11.77p 11.29p 11.77p 89619
12/06/2015 11.77p 11.77p 11.77p 11.77p 10191
11/06/2015 11.65p 11.77p 11.34p 11.77p 32040
10/06/2015 11.65p 11.65p 11.63p 11.65p 4235
09/06/2015 11.65p 11.77p 11.09p 11.65p 17650
08/06/2015 11.53p 11.82p 11.03p 11.65p 10923
05/06/2015 11.53p 11.88p 11.04p 11.53p 1845
04/06/2015 11.77p 11.77p 10.79p 11.53p 151798
03/06/2015 11.77p 12.02p 11.29p 11.77p 44060
02/06/2015 12.27p 12.27p 11.77p 11.77p 117381
01/06/2015 12.27p 12.27p 11.77p 12.27p 52834
29/05/2015 12.51p 12.85p 11.77p 12.27p 176873
28/05/2015 13.12p 13.12p 12.20p 12.51p 226915
27/05/2015 13.25p 13.54p 13.10p 13.12p 28285
26/05/2015 13.49p 13.59p 13.03p 13.25p 94865
22/05/2015 13.49p 14.08p 13.00p 13.00p 165696
21/05/2015 13.25p 14.23p 12.56p 13.49p 577100
20/05/2015 11.41p 13.73p 11.24p 13.25p 629629
19/05/2015 10.43p 11.77p 10.31p 11.41p 304352
18/05/2015 10.67p 10.67p 9.84p 10.43p 154701
15/05/2015 11.53p 11.53p 10.20p 10.67p 664069
14/05/2015 11.16p 12.35p 10.11p 11.53p 532174
13/05/2015 13.74p 14.25p 11.14p 11.16p 870147
12/05/2015 9.32p 15.64p 9.32p 13.37p 3393190
11/05/2015 9.08p 9.34p 8.35p 9.08p 48924
08/05/2015 9.08p 9.42p 8.40p 9.08p 75853
07/05/2015 9.08p 9.52p 9.08p 9.08p 101912
06/05/2015 9.57p 9.57p 8.49p 9.08p 45294
05/05/2015 9.69p 10.06p 8.83p 9.57p 126651
01/05/2015 9.32p 10.11p 9.04p 9.69p 350422
30/04/2015 10.06p 10.06p 8.83p 9.32p 54042
29/04/2015 10.06p 10.79p 9.33p 10.06p 172628
28/04/2015 9.57p 10.06p 9.44p 10.06p 95565
27/04/2015 9.44p 9.65p 9.33p 9.57p 143863
24/04/2015 9.69p 9.69p 9.32p 9.44p 134414
23/04/2015 9.81p 9.81p 9.33p 9.69p 47366
22/04/2015 9.81p 9.91p 9.33p 9.81p 76308
21/04/2015 10.18p 10.18p 9.33p 9.81p 113898
20/04/2015 10.30p 10.34p 9.82p 10.18p 71528
17/04/2015 10.43p 10.43p 10.02p 10.30p 39927
16/04/2015 10.79p 10.84p 10.01p 10.43p 289989
15/04/2015 10.06p 11.14p 9.96p 10.79p 709776
14/04/2015 9.08p 10.18p 8.84p 10.06p 224141
13/04/2015 10.06p 10.06p 8.84p 9.08p 145670
10/04/2015 10.06p 10.06p 9.33p 10.06p 89373
09/04/2015 10.30p 10.30p 9.02p 10.06p 257033
08/04/2015 9.32p 11.26p 8.34p 10.30p 977050
07/04/2015 10.06p 10.49p 8.83p 9.32p 303316
02/04/2015 12.39p 12.39p 9.48p 10.06p 692746
01/04/2015 13.86p 14.37p 11.58p 12.39p 948547
31/03/2015 14.96p 16.29p 13.35p 13.86p 2345480
30/03/2015 11.16p 16.39p 10.85p 14.96p 3056783
27/03/2015 12.27p 12.97p 10.65p 11.16p 1342295

*Close Price adjusted for both dividends and splits