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
09/10/2013 69.00p 70.50p 68.00p 69.25p 296567
08/10/2013 67.75p 70.00p 64.25p 69.00p 273263
07/10/2013 70.00p 70.00p 65.00p 66.00p 158013
04/10/2013 69.00p 69.25p 67.25p 68.00p 76042
03/10/2013 67.25p 69.25p 66.25p 68.25p 180948
02/10/2013 68.00p 70.25p 65.00p 67.00p 605520
01/10/2013 70.50p 73.59p 67.50p 70.75p 430988
30/09/2013 70.75p 73.75p 70.50p 72.00p 163624
27/09/2013 72.00p 72.00p 70.50p 70.50p 282100
26/09/2013 70.75p 73.75p 70.00p 71.25p 269859
25/09/2013 77.50p 77.50p 70.75p 72.00p 178498
24/09/2013 72.00p 77.00p 72.00p 74.00p 429882
23/09/2013 80.00p 80.00p 72.50p 72.50p 420849
20/09/2013 74.25p 80.25p 74.00p 77.25p 510318
19/09/2013 76.50p 79.50p 75.00p 75.50p 434595
18/09/2013 73.50p 77.75p 71.50p 74.00p 418295
17/09/2013 78.75p 78.75p 73.50p 75.25p 149042
16/09/2013 74.25p 79.00p 72.00p 76.50p 268258
13/09/2013 75.00p 76.00p 72.00p 73.00p 280622
12/09/2013 78.25p 80.00p 75.00p 76.00p 199535
11/09/2013 82.00p 83.75p 77.00p 79.50p 729525
10/09/2013 85.00p 85.00p 80.00p 81.75p 231183
09/09/2013 82.00p 90.00p 80.80p 83.75p 893890
06/09/2013 77.00p 79.50p 75.50p 77.75p 143730
05/09/2013 78.00p 80.00p 77.00p 80.00p 263239
04/09/2013 79.00p 79.00p 77.18p 78.50p 125924
03/09/2013 77.00p 80.25p 77.00p 79.00p 114581
02/09/2013 76.00p 80.50p 76.00p 79.00p 72898
30/08/2013 77.50p 80.00p 76.25p 79.50p 194450
29/08/2013 78.00p 81.26p 78.00p 78.50p 239981
28/08/2013 82.00p 84.00p 79.00p 80.25p 426686
27/08/2013 80.50p 85.50p 78.00p 82.00p 715705
23/08/2013 81.00p 82.00p 78.50p 81.00p 706272
22/08/2013 78.75p 82.00p 75.00p 82.00p 405971
21/08/2013 74.00p 78.24p 74.00p 78.00p 384475
20/08/2013 75.25p 79.00p 74.50p 77.00p 234639
19/08/2013 82.00p 82.00p 74.00p 79.00p 481795
16/08/2013 76.00p 82.00p 74.50p 81.75p 570791
15/08/2013 74.00p 75.25p 72.25p 74.75p 328773
14/08/2013 70.75p 75.00p 70.75p 73.50p 498245
13/08/2013 74.00p 75.00p 71.30p 74.00p 554422
12/08/2013 71.50p 75.00p 70.50p 73.00p 563184
09/08/2013 66.75p 71.00p 64.00p 68.00p 301833
08/08/2013 63.00p 66.50p 60.00p 64.00p 256554
07/08/2013 61.00p 66.00p 61.00p 63.00p 191693
06/08/2013 67.00p 67.00p 62.50p 64.25p 409093
05/08/2013 63.00p 65.75p 62.75p 65.50p 237306
02/08/2013 62.00p 65.50p 57.99p 63.50p 1281625
01/08/2013 62.50p 67.75p 62.50p 65.50p 283143
31/07/2013 66.50p 69.50p 63.75p 63.75p 118841
30/07/2013 71.00p 71.00p 65.00p 66.75p 1572584
29/07/2013 71.00p 71.00p 67.25p 68.50p 358327
26/07/2013 72.00p 72.75p 67.25p 67.25p 448835
25/07/2013 69.25p 72.00p 68.25p 69.00p 303893
24/07/2013 72.50p 75.00p 70.00p 71.00p 940524
23/07/2013 65.00p 72.49p 65.00p 71.00p 756195
22/07/2013 65.50p 71.50p 61.25p 66.50p 706793
19/07/2013 65.00p 65.00p 61.25p 61.25p 377187
18/07/2013 61.00p 64.92p 60.00p 62.25p 276840
17/07/2013 62.00p 64.00p 60.75p 60.75p 210596
16/07/2013 59.00p 62.25p 57.25p 61.00p 258856
15/07/2013 59.50p 63.50p 56.75p 57.25p 965759
12/07/2013 60.75p 61.37p 56.50p 59.25p 572625
11/07/2013 58.25p 62.00p 57.00p 60.50p 582661
10/07/2013 52.25p 63.75p 49.50p 58.00p 2819776
09/07/2013 54.75p 54.75p 53.00p 54.00p 206394
08/07/2013 55.00p 55.00p 51.50p 53.00p 248799
05/07/2013 56.00p 56.00p 52.25p 52.50p 227013
04/07/2013 55.00p 56.00p 53.75p 54.00p 376022
03/07/2013 57.50p 57.50p 53.00p 56.00p 2469278
02/07/2013 53.00p 57.00p 52.75p 56.00p 566943
01/07/2013 55.00p 55.00p 51.15p 52.75p 491742
28/06/2013 58.25p 58.25p 50.00p 53.75p 1897164
27/06/2013 57.25p 59.75p 54.75p 55.25p 948640
26/06/2013 60.00p 60.25p 57.00p 57.50p 707493
25/06/2013 59.00p 62.00p 59.00p 60.25p 276016
24/06/2013 63.00p 63.00p 59.79p 61.00p 699771
21/06/2013 68.50p 72.50p 59.75p 59.75p 9680464
20/06/2013 71.25p 74.75p 64.00p 64.00p 3310094
19/06/2013 70.00p 75.45p 70.00p 72.00p 737973
18/06/2013 75.00p 76.25p 70.00p 70.00p 482555
17/06/2013 83.00p 83.00p 74.75p 74.75p 1814580
14/06/2013 80.00p 83.00p 80.00p 82.50p 52467
13/06/2013 81.50p 83.96p 80.00p 82.25p 80926
12/06/2013 81.00p 84.00p 81.00p 81.00p 118496
11/06/2013 84.75p 84.75p 80.50p 81.50p 250493
10/06/2013 86.00p 86.00p 83.25p 84.50p 139855
07/06/2013 84.00p 85.75p 84.00p 84.50p 203795
06/06/2013 85.75p 86.00p 84.00p 84.50p 268240
05/06/2013 84.75p 85.00p 84.00p 84.00p 265675
04/06/2013 85.25p 86.50p 83.25p 84.50p 271826
03/06/2013 86.00p 86.50p 80.00p 84.50p 631103
31/05/2013 82.25p 86.51p 81.00p 86.50p 797875
30/05/2013 79.75p 83.00p 79.00p 82.00p 702499
29/05/2013 79.75p 82.75p 76.00p 79.00p 841920
28/05/2013 80.00p 83.25p 79.50p 82.00p 139833
24/05/2013 82.25p 82.75p 79.25p 82.00p 466408
23/05/2013 79.75p 81.50p 79.00p 80.25p 344773
22/05/2013 79.00p 83.25p 78.50p 82.50p 507530
21/05/2013 82.00p 83.25p 79.25p 80.50p 633000
20/05/2013 82.00p 82.00p 80.50p 81.00p 622393
17/05/2013 78.50p 82.75p 78.50p 82.00p 305721
16/05/2013 80.00p 83.00p 79.25p 80.50p 417567
15/05/2013 83.00p 83.00p 80.00p 82.00p 223445
14/05/2013 79.50p 82.00p 77.75p 80.00p 599461
13/05/2013 81.50p 81.50p 79.50p 81.00p 1303719
10/05/2013 83.00p 83.00p 81.00p 81.50p 450084
09/05/2013 80.00p 84.75p 79.75p 82.00p 544238
08/05/2013 83.25p 84.75p 80.00p 82.00p 918643
07/05/2013 82.00p 85.00p 80.75p 82.75p 307517
03/05/2013 86.50p 86.50p 79.75p 79.75p 176691
02/05/2013 84.25p 85.75p 79.50p 83.75p 301439
01/05/2013 82.75p 84.25p 80.50p 82.00p 99733
30/04/2013 80.50p 85.25p 80.50p 84.25p 459363
29/04/2013 84.00p 84.56p 82.75p 84.00p 93009
26/04/2013 85.50p 86.50p 82.50p 83.50p 753201
25/04/2013 86.75p 87.50p 83.00p 86.75p 676492
24/04/2013 87.25p 87.25p 83.00p 85.00p 680876
23/04/2013 83.50p 86.00p 80.00p 84.75p 1570608
22/04/2013 83.25p 83.25p 77.25p 80.00p 119818
19/04/2013 83.25p 83.25p 77.50p 80.25p 698062
18/04/2013 83.00p 83.00p 77.16p 79.75p 303116
17/04/2013 81.00p 83.00p 75.50p 81.00p 590055
16/04/2013 82.75p 86.00p 81.50p 82.50p 395283
15/04/2013 79.00p 84.35p 78.00p 81.50p 726011
12/04/2013 87.00p 92.00p 84.00p 86.00p 383166
11/04/2013 86.75p 91.50p 86.75p 91.00p 216787
10/04/2013 85.00p 92.75p 84.91p 90.50p 267537
09/04/2013 82.25p 89.75p 82.25p 89.25p 419903
08/04/2013 82.75p 87.25p 82.75p 86.25p 216996
05/04/2013 81.00p 86.75p 81.00p 82.75p 806476
04/04/2013 81.00p 86.79p 81.00p 83.00p 1071101
03/04/2013 93.00p 97.00p 81.00p 82.75p 1183268
02/04/2013 84.00p 97.00p 83.30p 97.00p 777473
28/03/2013 86.00p 87.50p 83.50p 85.75p 646468
27/03/2013 85.75p 87.75p 82.50p 86.25p 564237
26/03/2013 87.00p 88.25p 85.75p 87.00p 276030
25/03/2013 89.50p 91.20p 83.95p 88.00p 1772563
22/03/2013 89.25p 90.75p 88.00p 89.00p 488852
21/03/2013 87.25p 91.25p 87.25p 90.25p 357554
20/03/2013 93.50p 93.50p 88.00p 90.75p 311975
19/03/2013 89.75p 92.25p 86.25p 91.00p 626083
18/03/2013 85.00p 89.75p 83.00p 86.75p 1070228
15/03/2013 90.00p 94.75p 83.50p 83.50p 8156255
14/03/2013 95.25p 98.75p 87.50p 92.50p 1028448
13/03/2013 101.00p 101.00p 95.00p 96.75p 384373
12/03/2013 97.25p 101.50p 95.00p 100.00p 593289
11/03/2013 100.00p 105.00p 97.50p 99.00p 560664
08/03/2013 103.00p 106.84p 99.00p 103.00p 5272611
07/03/2013 106.25p 107.75p 101.10p 103.00p 2651082
06/03/2013 102.25p 108.75p 100.00p 101.75p 145979
05/03/2013 101.25p 104.75p 98.25p 103.00p 313384
04/03/2013 103.00p 103.80p 100.00p 100.50p 195661
01/03/2013 106.25p 106.25p 99.18p 102.50p 3357251
28/02/2013 106.25p 107.75p 101.06p 104.75p 141192
27/02/2013 102.75p 107.00p 100.58p 106.00p 204456
26/02/2013 99.25p 107.50p 99.25p 104.00p 346149
25/02/2013 105.00p 109.34p 103.00p 104.00p 418112
22/02/2013 105.25p 107.25p 101.25p 103.75p 143675
21/02/2013 105.25p 107.00p 103.25p 103.25p 157722
20/02/2013 103.50p 108.25p 103.06p 106.75p 539852
19/02/2013 107.00p 107.00p 103.00p 105.00p 98418
18/02/2013 105.00p 105.25p 102.75p 104.25p 624078
15/02/2013 107.50p 107.50p 101.00p 104.50p 453046
14/02/2013 110.50p 112.09p 105.25p 105.75p 552624
13/02/2013 112.50p 113.00p 107.50p 111.25p 713686
12/02/2013 111.50p 112.50p 108.00p 110.00p 1741552
11/02/2013 111.00p 114.60p 110.00p 111.25p 213228
08/02/2013 115.00p 116.25p 112.00p 112.00p 135521
07/02/2013 115.25p 116.25p 112.25p 113.00p 2111119
06/02/2013 112.75p 116.00p 112.75p 115.50p 367479
05/02/2013 112.00p 114.85p 112.00p 114.00p 227929
04/02/2013 118.25p 119.17p 112.75p 114.50p 386085
01/02/2013 113.00p 117.25p 112.13p 116.00p 317299
31/01/2013 113.50p 113.92p 111.25p 112.00p 161161
30/01/2013 110.00p 120.00p 110.00p 112.75p 808628
29/01/2013 112.50p 113.75p 112.00p 112.75p 704336
28/01/2013 110.00p 114.12p 110.00p 112.75p 1540452
25/01/2013 108.00p 110.96p 108.00p 110.25p 439642
24/01/2013 108.25p 111.50p 108.14p 111.25p 593778
23/01/2013 105.75p 110.48p 105.00p 110.00p 3923611
22/01/2013 106.00p 108.00p 105.25p 106.25p 1284105
21/01/2013 107.75p 108.00p 105.50p 106.75p 412129
18/01/2013 107.75p 107.75p 101.50p 105.50p 308147
17/01/2013 104.50p 104.50p 100.50p 102.75p 553398
16/01/2013 105.75p 105.75p 101.75p 103.00p 135390
15/01/2013 102.00p 105.00p 102.00p 102.75p 140576
14/01/2013 100.75p 106.56p 100.75p 104.25p 612725
11/01/2013 108.50p 108.50p 103.50p 105.00p 1054993
10/01/2013 102.75p 106.00p 102.75p 105.75p 1042352
09/01/2013 100.00p 105.00p 100.00p 105.00p 1331754
08/01/2013 98.00p 101.00p 95.70p 100.50p 696815
07/01/2013 97.25p 98.75p 96.75p 97.50p 325603
04/01/2013 97.75p 99.16p 96.50p 98.00p 873771
03/01/2013 96.25p 99.75p 96.25p 98.25p 545314
02/01/2013 95.50p 100.00p 95.50p 99.50p 435115
31/12/2012 93.00p 98.00p 93.00p 96.50p 38333
28/12/2012 98.50p 98.66p 96.00p 96.50p 921403
27/12/2012 97.00p 98.00p 94.75p 97.25p 835548
24/12/2012 97.00p 98.50p 94.25p 97.00p 467699

*Close Price adjusted for both dividends and splits