Highland Gold Mining Ltd. (HGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highland Gold Mining Ltd.

Date Open High Low Close* Volume
18/11/2020 302.60p 302.60p 299.40p 299.60p 3141119
17/11/2020 302.60p 302.60p 299.80p 299.80p 248784
16/11/2020 302.60p 303.80p 299.80p 299.80p 326019
13/11/2020 299.80p 302.80p 299.60p 302.80p 733942
12/11/2020 300.40p 303.00p 299.60p 299.60p 1148038
10/11/2020 299.80p 300.80p 299.60p 299.60p 884604
09/11/2020 301.00p 303.00p 299.60p 299.60p 1173440
06/11/2020 300.20p 303.80p 299.60p 300.20p 619437
05/11/2020 302.00p 302.00p 299.60p 299.60p 609431
04/11/2020 302.40p 303.80p 299.60p 302.00p 590998
03/11/2020 300.00p 307.00p 299.60p 299.60p 2374380
02/11/2020 300.00p 300.00p 299.60p 299.60p 392384
30/10/2020 299.60p 300.00p 299.60p 299.60p 1173080
29/10/2020 299.60p 299.80p 299.60p 299.60p 1459183
28/10/2020 299.60p 299.80p 299.60p 299.60p 2399153
27/10/2020 299.60p 300.00p 299.60p 299.60p 9834543
26/10/2020 299.60p 300.00p 299.60p 299.80p 1442356
23/10/2020 299.60p 300.00p 299.60p 299.60p 963445
22/10/2020 299.60p 300.00p 299.60p 300.00p 1730236
21/10/2020 299.20p 299.80p 299.20p 299.80p 10142394
20/10/2020 299.20p 299.60p 296.00p 296.00p 21111386
19/10/2020 296.60p 299.60p 296.60p 299.60p 1614346
16/10/2020 299.20p 299.40p 299.00p 299.00p 2394746
15/10/2020 299.40p 299.60p 299.20p 299.40p 1787213
14/10/2020 299.20p 299.60p 299.20p 299.60p 1642931
13/10/2020 299.40p 299.40p 299.20p 299.20p 1758181
12/10/2020 299.00p 299.40p 299.00p 299.20p 1205876
09/10/2020 299.60p 299.60p 299.00p 299.00p 7395600
08/10/2020 299.40p 299.60p 298.80p 299.00p 6008346
07/10/2020 299.20p 299.60p 299.00p 299.40p 2825891
06/10/2020 299.40p 300.00p 299.00p 299.00p 1614290
05/10/2020 299.80p 299.80p 299.00p 299.00p 1520339
02/10/2020 299.60p 299.80p 298.40p 299.00p 1227191
01/10/2020 299.40p 299.80p 299.00p 299.00p 1713747
30/09/2020 299.20p 299.40p 299.00p 299.40p 1805237
29/09/2020 299.40p 300.00p 299.00p 299.00p 1365641
28/09/2020 299.80p 299.80p 299.00p 299.00p 2683611
25/09/2020 299.40p 299.40p 299.00p 299.00p 3222970
24/09/2020 298.40p 300.00p 298.40p 299.00p 4559950
23/09/2020 299.60p 304.20p 299.00p 299.00p 2016489
22/09/2020 299.00p 299.80p 298.40p 299.00p 5876009
21/09/2020 298.40p 300.00p 298.00p 298.40p 3855439
18/09/2020 298.20p 302.64p 298.00p 298.60p 4694682
17/09/2020 295.20p 298.20p 295.20p 298.20p 1322353
16/09/2020 296.60p 296.60p 295.00p 295.60p 2503101
15/09/2020 295.60p 297.20p 294.80p 295.60p 1068487
14/09/2020 295.00p 295.80p 294.40p 295.60p 1365466
11/09/2020 294.60p 295.91p 294.60p 295.00p 933969
10/09/2020 294.60p 295.80p 294.60p 295.00p 1416785
09/09/2020 294.60p 295.82p 294.40p 295.00p 1974483
08/09/2020 294.60p 295.80p 294.00p 294.80p 1672727
07/09/2020 294.40p 296.00p 294.20p 294.60p 748291
04/09/2020 295.00p 295.80p 294.20p 294.20p 1625469
03/09/2020 294.60p 296.00p 294.00p 294.00p 2233956
02/09/2020 294.60p 296.00p 289.00p 294.60p 1767887
01/09/2020 295.80p 296.80p 294.20p 295.00p 1505990
31/08/2020 295.00p 297.60p 294.00p 296.00p 803910
28/08/2020 295.00p 297.60p 294.00p 296.00p 803910
27/08/2020 295.00p 295.00p 292.20p 294.00p 1292569
26/08/2020 293.60p 295.00p 293.40p 295.00p 1014139
25/08/2020 295.00p 295.00p 293.40p 293.40p 1681358
24/08/2020 293.40p 295.80p 293.40p 294.00p 2882096
21/08/2020 294.20p 295.00p 293.00p 295.00p 1101498
20/08/2020 294.00p 295.00p 293.00p 294.20p 874024
19/08/2020 295.00p 295.00p 293.00p 293.40p 2568772
18/08/2020 296.40p 296.80p 294.00p 294.20p 1161442
17/08/2020 293.40p 296.00p 293.20p 294.00p 3153805
14/08/2020 293.40p 294.80p 293.00p 293.40p 1756019
13/08/2020 293.20p 294.40p 293.00p 293.40p 2519095
12/08/2020 293.20p 294.60p 293.00p 294.60p 3759646
11/08/2020 293.80p 294.80p 293.20p 293.80p 2829272
10/08/2020 295.00p 296.80p 293.00p 293.60p 6027295
07/08/2020 295.00p 297.40p 293.20p 295.00p 2695201
06/08/2020 298.00p 298.80p 294.80p 295.00p 3388620
05/08/2020 294.00p 298.80p 293.00p 298.00p 6340117
04/08/2020 293.00p 294.27p 290.14p 294.00p 5553235
03/08/2020 296.00p 298.00p 291.00p 292.40p 8740193
31/07/2020 299.00p 310.80p 295.00p 296.00p 19469747
30/07/2020 302.00p 314.00p 285.60p 289.00p 1563007
29/07/2020 294.80p 311.20p 294.62p 301.00p 2039657
28/07/2020 290.00p 310.00p 281.17p 299.40p 2495021
27/07/2020 285.00p 298.00p 281.40p 290.00p 2275762
24/07/2020 260.00p 277.60p 257.20p 272.20p 1789324
23/07/2020 251.00p 265.20p 250.20p 265.00p 2409971
22/07/2020 235.00p 257.00p 233.00p 249.80p 2749375
21/07/2020 240.80p 249.80p 240.00p 245.60p 1803145
20/07/2020 225.00p 239.40p 223.00p 237.80p 1973976
17/07/2020 217.60p 223.60p 217.20p 223.00p 673546
16/07/2020 225.00p 225.00p 217.00p 220.00p 883626
15/07/2020 214.00p 224.00p 214.00p 217.00p 1057247
14/07/2020 229.80p 229.80p 212.80p 218.80p 1642115
13/07/2020 228.00p 230.00p 221.22p 222.00p 789822
10/07/2020 226.00p 232.61p 222.20p 222.20p 1186476
09/07/2020 234.00p 243.60p 225.00p 226.00p 1517909
08/07/2020 226.60p 234.80p 224.80p 230.40p 1643547
07/07/2020 230.60p 230.60p 223.40p 224.40p 1542217
06/07/2020 234.00p 234.60p 227.40p 229.00p 670778
03/07/2020 232.60p 236.00p 227.00p 227.00p 702618
02/07/2020 239.80p 241.52p 233.00p 234.20p 1200458
01/07/2020 235.00p 240.00p 232.60p 237.00p 1661813
30/06/2020 228.00p 233.20p 225.60p 232.00p 805789
29/06/2020 230.60p 233.90p 225.40p 225.40p 640711
26/06/2020 226.20p 233.80p 225.00p 227.20p 959483
25/06/2020 232.00p 234.60p 224.40p 226.20p 743248
24/06/2020 239.00p 240.00p 231.60p 232.00p 778262
23/06/2020 240.00p 240.00p 232.60p 239.00p 959983
22/06/2020 230.00p 241.00p 227.91p 241.00p 1594046
19/06/2020 232.00p 235.00p 224.20p 230.00p 911962
18/06/2020 228.00p 229.00p 221.20p 225.20p 640043
17/06/2020 225.80p 228.40p 221.00p 227.00p 711606
16/06/2020 235.00p 235.00p 225.60p 227.00p 484312
15/06/2020 230.80p 234.82p 223.80p 224.40p 1031664
12/06/2020 236.00p 237.40p 230.60p 236.00p 574673
11/06/2020 240.40p 244.58p 233.20p 237.00p 926217
10/06/2020 239.00p 240.00p 230.60p 232.20p 564950
09/06/2020 228.00p 238.60p 225.00p 235.00p 1082719
08/06/2020 225.00p 231.00p 221.05p 228.00p 1095840
05/06/2020 237.60p 238.00p 221.60p 223.20p 837262
04/06/2020 237.00p 240.40p 233.20p 237.20p 590882
03/06/2020 255.80p 258.01p 235.40p 236.20p 770973
02/06/2020 263.00p 266.89p 252.00p 256.20p 492274
29/05/2020 261.40p 268.20p 255.20p 259.60p 668234
28/05/2020 252.40p 264.60p 251.60p 258.80p 629531
27/05/2020 261.00p 266.40p 242.80p 247.60p 743274
26/05/2020 277.00p 277.00p 260.00p 260.20p 468736
25/05/2020 268.20p 274.40p 265.40p 271.00p 499026
22/05/2020 268.20p 274.40p 265.40p 271.00p 499026
21/05/2020 271.00p 278.20p 267.80p 268.00p 453611
20/05/2020 279.60p 282.20p 270.20p 270.80p 694170
19/05/2020 268.20p 279.80p 264.60p 270.00p 596145
18/05/2020 268.20p 280.40p 265.00p 268.00p 924458
15/05/2020 250.20p 260.00p 250.00p 260.00p 547975
14/05/2020 249.00p 262.60p 247.40p 249.00p 1216479
13/05/2020 250.00p 259.00p 250.00p 255.00p 901053
12/05/2020 251.40p 257.00p 248.10p 253.00p 663134
11/05/2020 252.40p 258.80p 247.20p 250.20p 862101
08/05/2020 248.00p 250.00p 240.80p 250.00p 798412
07/05/2020 248.00p 250.00p 240.80p 250.00p 798412
06/05/2020 249.20p 251.55p 238.20p 241.40p 620318
05/05/2020 239.20p 246.00p 233.60p 245.80p 632563
04/05/2020 240.20p 241.60p 232.20p 239.20p 674022
01/05/2020 230.00p 234.40p 224.88p 232.00p 688597
30/04/2020 244.80p 247.20p 235.82p 238.40p 643264
29/04/2020 244.20p 249.80p 239.20p 239.20p 733477
28/04/2020 238.00p 244.40p 232.23p 243.00p 1040146
27/04/2020 236.40p 245.00p 235.20p 238.00p 609560
24/04/2020 231.60p 242.20p 230.20p 233.80p 1019764
23/04/2020 231.00p 241.40p 228.37p 236.40p 845633
22/04/2020 215.60p 228.83p 215.60p 228.80p 1018984
21/04/2020 227.00p 233.21p 213.40p 218.00p 1073573
20/04/2020 213.80p 224.83p 211.37p 222.40p 1623501
17/04/2020 229.40p 238.04p 211.80p 218.20p 4937076
16/04/2020 227.00p 240.40p 226.20p 231.00p 1325089
15/04/2020 246.20p 247.44p 223.80p 224.20p 1193486
14/04/2020 232.80p 251.60p 232.80p 246.20p 1902038
09/04/2020 205.20p 228.40p 205.20p 228.40p 1066135
08/04/2020 211.80p 220.60p 207.80p 214.00p 1107623
07/04/2020 221.00p 224.03p 213.80p 216.20p 902902
06/04/2020 201.00p 214.78p 201.00p 211.00p 1152187
03/04/2020 200.00p 209.60p 197.17p 205.20p 854739
02/04/2020 192.40p 202.80p 188.20p 197.10p 707551
01/04/2020 192.20p 199.23p 185.07p 192.40p 1166543
31/03/2020 203.80p 212.43p 193.60p 198.20p 1689125
30/03/2020 200.00p 216.23p 197.50p 210.00p 709775
27/03/2020 208.20p 210.00p 196.00p 205.00p 968992
26/03/2020 219.20p 223.60p 207.20p 212.40p 1129649
25/03/2020 199.30p 215.03p 192.97p 215.00p 1494209
24/03/2020 175.00p 197.60p 174.67p 197.60p 1829650
23/03/2020 157.10p 173.10p 152.58p 172.10p 1498260
20/03/2020 156.00p 178.63p 156.00p 158.20p 4521125
19/03/2020 158.20p 162.68p 150.00p 150.60p 1952262
18/03/2020 169.10p 171.40p 152.20p 163.90p 2520471
17/03/2020 174.00p 178.43p 155.60p 161.00p 3447401
16/03/2020 180.00p 182.18p 162.70p 171.50p 5870607
13/03/2020 181.00p 201.25p 178.30p 180.20p 2286896
12/03/2020 204.20p 204.20p 177.00p 188.70p 2649065
11/03/2020 206.80p 210.40p 204.20p 209.40p 992642
10/03/2020 213.60p 216.23p 203.20p 203.60p 1404903
09/03/2020 217.80p 219.83p 207.77p 212.00p 1563481
06/03/2020 215.00p 227.55p 215.00p 220.60p 1880142
05/03/2020 221.80p 221.83p 212.60p 217.80p 817679
04/03/2020 218.60p 218.83p 214.40p 216.60p 878924
03/03/2020 215.40p 221.40p 213.77p 218.80p 1162311
02/03/2020 212.20p 221.97p 209.20p 214.60p 1452520
28/02/2020 220.00p 223.03p 208.88p 211.40p 2690499
27/02/2020 224.80p 227.05p 221.37p 223.40p 1444311
26/02/2020 224.60p 227.83p 220.57p 225.80p 1248999
25/02/2020 228.40p 230.60p 225.20p 228.00p 1090145
24/02/2020 236.40p 238.84p 230.40p 232.80p 2238013
21/02/2020 217.60p 230.80p 214.17p 229.60p 1839346
20/02/2020 213.00p 218.80p 213.00p 217.60p 1012215
19/02/2020 210.00p 214.26p 208.35p 212.60p 1095194
18/02/2020 205.80p 209.60p 203.00p 209.60p 922877
17/02/2020 207.80p 208.23p 203.20p 203.60p 279106
14/02/2020 204.80p 206.20p 202.20p 205.00p 657577
13/02/2020 208.40p 209.03p 203.60p 204.80p 714397
12/02/2020 204.00p 208.80p 203.80p 204.80p 520716
11/02/2020 212.00p 212.00p 202.00p 204.00p 1252046
10/02/2020 206.40p 212.03p 206.40p 207.60p 379056
07/02/2020 211.00p 214.23p 203.37p 210.40p 467732

*Close Price adjusted for both dividends and splits