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
08/03/2012 155.50p 160.00p 150.25p 153.50p 462139
07/03/2012 150.25p 159.50p 148.87p 157.00p 586498
06/03/2012 157.50p 157.50p 146.50p 152.00p 953693
05/03/2012 156.75p 157.00p 145.25p 154.75p 500151
02/03/2012 155.50p 159.25p 153.00p 157.00p 292636
01/03/2012 161.25p 168.00p 150.75p 156.00p 523401
29/02/2012 165.50p 167.00p 161.75p 161.75p 353247
28/02/2012 162.75p 166.00p 162.00p 164.00p 927400
27/02/2012 166.50p 166.55p 160.75p 163.50p 207453
24/02/2012 170.00p 170.25p 162.50p 169.25p 306509
23/02/2012 163.00p 170.50p 163.00p 168.50p 227735
22/02/2012 165.00p 167.00p 163.00p 164.00p 127732
21/02/2012 162.25p 166.35p 162.05p 164.50p 97235
20/02/2012 162.50p 167.00p 162.00p 162.00p 161668
17/02/2012 166.75p 166.75p 157.25p 162.25p 555743
16/02/2012 159.75p 166.00p 158.00p 164.75p 395036
15/02/2012 164.00p 164.00p 158.00p 161.00p 1385425
14/02/2012 160.75p 170.25p 155.00p 163.00p 717045
13/02/2012 164.25p 170.25p 154.00p 163.50p 2767658
10/02/2012 175.25p 175.25p 167.25p 170.25p 423019
09/02/2012 173.25p 178.75p 173.25p 175.25p 284882
08/02/2012 178.25p 178.25p 173.50p 174.75p 389890
07/02/2012 172.75p 176.50p 169.75p 175.50p 221605
06/02/2012 171.25p 176.50p 169.00p 172.75p 261538
03/02/2012 173.50p 178.25p 170.75p 172.75p 474992
02/02/2012 172.50p 175.00p 170.50p 170.75p 2291369
01/02/2012 178.75p 181.87p 170.75p 172.00p 538244
31/01/2012 185.00p 185.00p 175.75p 176.25p 343744
30/01/2012 180.00p 182.00p 175.00p 178.00p 703346
27/01/2012 194.25p 194.50p 182.25p 188.00p 427441
26/01/2012 184.50p 199.25p 184.50p 193.50p 579583
25/01/2012 191.75p 191.75p 182.00p 184.50p 174628
24/01/2012 192.00p 192.00p 187.00p 190.50p 61904
23/01/2012 190.00p 196.25p 187.50p 191.25p 165761
20/01/2012 194.50p 194.50p 188.50p 190.00p 239863
19/01/2012 195.00p 195.00p 186.12p 192.50p 575066
18/01/2012 194.75p 195.25p 193.50p 193.75p 118951
17/01/2012 190.00p 197.50p 189.50p 197.50p 210471
16/01/2012 194.25p 196.95p 188.50p 192.25p 160445
13/01/2012 192.25p 193.25p 189.00p 191.00p 201983
12/01/2012 195.00p 195.00p 185.74p 193.50p 536256
11/01/2012 192.50p 195.00p 190.25p 192.50p 249515
10/01/2012 194.00p 196.25p 189.07p 191.50p 455217
09/01/2012 196.50p 197.00p 190.55p 194.00p 93972
06/01/2012 195.00p 197.00p 191.75p 194.00p 316174
05/01/2012 197.00p 199.91p 191.50p 193.50p 303839
04/01/2012 190.00p 204.75p 188.75p 196.50p 307177
03/01/2012 190.00p 190.00p 182.00p 190.00p 2303614
30/12/2011 186.25p 189.25p 184.07p 188.00p 15190
29/12/2011 184.00p 184.95p 180.00p 184.00p 655530
28/12/2011 184.25p 188.25p 183.50p 185.50p 279837
23/12/2011 185.75p 185.75p 180.00p 184.75p 29816
22/12/2011 189.00p 189.00p 179.00p 182.75p 510916
21/12/2011 193.00p 194.00p 186.50p 190.50p 264331
20/12/2011 181.75p 190.00p 181.75p 189.50p 257046
19/12/2011 180.00p 187.75p 178.00p 180.50p 122164
16/12/2011 184.75p 186.00p 180.25p 181.00p 339486
15/12/2011 183.50p 190.00p 181.25p 188.00p 507673
14/12/2011 192.50p 193.00p 180.25p 182.00p 712409
13/12/2011 190.00p 196.50p 189.00p 195.00p 490694
12/12/2011 192.75p 195.96p 190.50p 191.00p 442184
09/12/2011 195.25p 198.75p 190.25p 197.00p 186049
08/12/2011 199.00p 199.50p 194.00p 197.00p 359812
07/12/2011 200.00p 200.00p 190.00p 197.00p 905294
06/12/2011 198.00p 200.00p 193.25p 199.75p 292651
05/12/2011 198.00p 199.25p 190.25p 199.25p 564731
02/12/2011 200.00p 200.00p 194.25p 195.00p 1177339
01/12/2011 195.00p 200.00p 190.50p 195.00p 1031165
30/11/2011 183.75p 195.00p 175.00p 195.00p 628778
29/11/2011 188.00p 188.00p 180.00p 183.75p 106544
28/11/2011 173.50p 183.75p 173.00p 181.75p 246049
25/11/2011 173.25p 179.75p 170.50p 178.50p 277874
24/11/2011 171.00p 172.75p 167.00p 172.50p 151003
23/11/2011 170.00p 176.50p 169.00p 171.00p 760865
22/11/2011 167.25p 178.75p 167.25p 176.50p 1004057
21/11/2011 177.00p 177.45p 170.50p 170.50p 838704
18/11/2011 182.75p 182.75p 175.00p 177.00p 777982
17/11/2011 192.00p 192.00p 181.00p 182.75p 509611
16/11/2011 184.25p 193.00p 180.75p 192.00p 399968
15/11/2011 181.00p 186.75p 178.50p 184.25p 177069
14/11/2011 184.50p 187.25p 173.75p 181.00p 698555
11/11/2011 198.50p 199.50p 189.50p 192.00p 347881
10/11/2011 196.50p 199.75p 194.00p 198.50p 166590
09/11/2011 199.75p 204.75p 195.75p 196.50p 571063
08/11/2011 199.00p 201.50p 197.50p 199.75p 407623
07/11/2011 196.00p 202.00p 195.75p 201.00p 291218
04/11/2011 193.00p 204.25p 190.00p 193.75p 267493
03/11/2011 192.00p 197.50p 189.75p 197.00p 250992
02/11/2011 189.25p 195.75p 185.94p 192.00p 322151
01/11/2011 192.50p 194.50p 183.75p 183.75p 180367
31/10/2011 202.75p 206.92p 190.59p 192.25p 151106
28/10/2011 203.00p 203.25p 194.50p 200.00p 255589
27/10/2011 200.00p 204.00p 194.65p 199.50p 295111
26/10/2011 189.00p 199.00p 189.00p 191.75p 505181
25/10/2011 187.00p 191.25p 180.50p 190.00p 327101
24/10/2011 181.00p 186.50p 181.00p 184.00p 115369
21/10/2011 180.75p 186.42p 175.00p 184.25p 331842
20/10/2011 181.00p 183.00p 175.00p 178.00p 523478
19/10/2011 186.75p 188.00p 181.50p 184.00p 385349
18/10/2011 186.25p 186.25p 179.25p 184.00p 207733
17/10/2011 188.00p 188.00p 178.50p 184.25p 323517
14/10/2011 186.00p 186.10p 182.75p 184.25p 261691
13/10/2011 186.50p 187.25p 182.00p 184.00p 342209
12/10/2011 179.00p 186.50p 176.00p 186.00p 409944
11/10/2011 174.25p 179.50p 170.00p 179.50p 550326
10/10/2011 168.75p 175.00p 168.50p 174.50p 41286
07/10/2011 165.25p 170.00p 162.75p 170.00p 238653
06/10/2011 152.25p 167.00p 152.25p 167.00p 375486
05/10/2011 152.75p 156.00p 148.00p 149.50p 670868
04/10/2011 165.00p 174.26p 150.75p 152.50p 1112679
03/10/2011 167.00p 167.00p 155.49p 163.50p 211572
30/09/2011 164.00p 165.70p 159.12p 161.00p 348780
29/09/2011 171.50p 172.62p 165.00p 166.00p 228684
28/09/2011 179.00p 179.00p 167.50p 170.00p 141634
27/09/2011 178.00p 180.00p 173.75p 178.00p 472703
26/09/2011 172.00p 175.63p 167.98p 172.00p 498998
23/09/2011 192.25p 199.25p 170.00p 177.00p 753284
22/09/2011 201.00p 204.00p 185.00p 187.00p 469247
21/09/2011 193.00p 206.00p 193.00p 200.50p 192721
20/09/2011 190.00p 205.00p 190.00p 203.00p 965391
19/09/2011 195.00p 195.00p 189.00p 192.50p 208582
16/09/2011 195.00p 195.00p 191.50p 192.50p 237289
15/09/2011 199.25p 199.75p 188.25p 191.50p 288596
14/09/2011 194.75p 200.00p 191.50p 194.00p 310376
13/09/2011 201.00p 202.00p 196.25p 199.75p 334288
12/09/2011 201.00p 204.40p 192.75p 195.00p 184621
09/09/2011 212.00p 219.75p 201.00p 202.25p 1468574
08/09/2011 194.00p 215.00p 193.50p 212.00p 1397851
07/09/2011 189.50p 194.50p 189.50p 193.50p 796158
06/09/2011 192.75p 196.00p 188.50p 191.00p 965441
05/09/2011 188.25p 195.00p 187.00p 193.00p 511124
02/09/2011 175.00p 190.50p 173.60p 188.25p 734807
01/09/2011 180.50p 180.50p 176.50p 177.75p 560430
31/08/2011 180.00p 182.75p 176.00p 180.00p 518046
30/08/2011 180.00p 180.00p 172.00p 177.00p 326825
26/08/2011 175.50p 177.25p 169.50p 175.00p 334373
25/08/2011 180.00p 180.00p 170.50p 172.25p 329651
24/08/2011 186.75p 191.50p 175.00p 180.00p 357845
23/08/2011 180.00p 200.00p 175.50p 191.50p 692104
22/08/2011 170.00p 180.00p 170.00p 175.50p 585989
19/08/2011 168.25p 179.00p 162.50p 173.50p 564824
18/08/2011 170.00p 174.81p 162.50p 162.50p 313503
17/08/2011 170.75p 175.00p 170.75p 174.25p 409979
16/08/2011 178.00p 178.00p 169.50p 175.00p 143795
15/08/2011 175.00p 175.00p 167.25p 174.00p 189674
12/08/2011 173.50p 173.50p 170.00p 170.50p 241567
11/08/2011 170.00p 175.00p 167.25p 170.25p 396258
10/08/2011 165.50p 174.75p 164.50p 167.50p 359110
09/08/2011 146.25p 169.75p 146.25p 168.00p 578310
08/08/2011 165.00p 170.61p 147.25p 147.25p 487675
05/08/2011 169.25p 172.50p 165.00p 170.00p 536893
04/08/2011 177.50p 180.00p 169.25p 174.00p 431868
03/08/2011 181.25p 182.26p 176.00p 179.00p 88140
02/08/2011 175.00p 184.25p 175.00p 179.75p 235122
01/08/2011 177.75p 180.75p 175.50p 175.50p 34786
29/07/2011 175.00p 180.50p 175.00p 178.25p 83749
28/07/2011 179.00p 183.07p 177.00p 177.25p 103480
27/07/2011 188.00p 188.00p 182.75p 183.00p 174322
26/07/2011 186.50p 186.50p 180.25p 182.25p 145085
25/07/2011 183.00p 186.50p 182.75p 182.75p 86316
22/07/2011 180.00p 185.50p 176.00p 185.50p 860093
21/07/2011 180.25p 187.50p 176.00p 178.50p 430897
20/07/2011 184.25p 190.75p 180.50p 186.00p 202447
19/07/2011 187.00p 192.00p 181.00p 183.50p 572252
18/07/2011 191.00p 197.00p 181.75p 186.00p 254125
15/07/2011 191.50p 192.75p 185.25p 186.50p 457709
14/07/2011 190.00p 195.50p 187.25p 193.00p 303094
13/07/2011 180.00p 195.00p 177.00p 190.00p 746705
12/07/2011 175.00p 182.00p 175.00p 180.00p 230651
11/07/2011 182.00p 185.00p 179.00p 180.00p 226418
08/07/2011 178.00p 183.00p 176.40p 182.00p 428019
07/07/2011 175.50p 178.00p 175.25p 176.00p 344096
06/07/2011 177.50p 178.00p 169.50p 175.50p 229376
05/07/2011 176.50p 177.50p 166.00p 177.50p 120267
04/07/2011 176.00p 176.00p 170.25p 175.00p 116592
01/07/2011 179.75p 179.75p 172.00p 172.50p 241061
30/06/2011 179.25p 179.50p 176.66p 178.50p 455876
29/06/2011 173.50p 179.25p 170.25p 179.00p 405783
28/06/2011 159.50p 180.00p 159.50p 176.00p 593734
27/06/2011 160.25p 162.75p 158.75p 160.75p 42978
24/06/2011 165.75p 166.75p 155.50p 157.75p 131791
23/06/2011 170.00p 170.40p 158.75p 158.75p 281783
22/06/2011 158.00p 172.00p 154.25p 170.00p 1018148
21/06/2011 151.00p 154.25p 149.44p 154.25p 127398
20/06/2011 151.50p 152.00p 148.66p 149.00p 316497
17/06/2011 148.00p 153.75p 147.00p 150.00p 460290
16/06/2011 153.75p 156.50p 146.75p 151.00p 275364
15/06/2011 151.00p 156.00p 151.00p 153.00p 343246
14/06/2011 155.00p 155.00p 149.25p 154.00p 270456
13/06/2011 154.75p 159.00p 145.50p 147.25p 457380
10/06/2011 153.50p 158.75p 150.25p 151.00p 122152
09/06/2011 150.50p 155.00p 149.00p 154.25p 103112
08/06/2011 152.75p 153.00p 147.00p 150.50p 1565228
07/06/2011 149.00p 155.35p 145.75p 153.50p 1076648
06/06/2011 147.25p 150.00p 145.75p 148.00p 1030288
03/06/2011 150.00p 152.25p 147.50p 150.75p 80006
02/06/2011 155.00p 155.00p 149.50p 150.00p 305382
01/06/2011 151.00p 156.00p 151.00p 153.25p 622352
31/05/2011 148.50p 155.75p 148.50p 150.75p 570681
27/05/2011 153.25p 155.67p 147.50p 149.50p 322310

*Close Price adjusted for both dividends and splits