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
24/04/2019 163.80p 168.30p 163.80p 164.90p 1043211
23/04/2019 172.00p 173.50p 162.00p 163.70p 1527376
18/04/2019 167.20p 168.88p 165.10p 165.50p 1016088
17/04/2019 173.60p 175.70p 167.50p 167.90p 1316689
16/04/2019 173.20p 174.00p 169.50p 171.90p 1313040
15/04/2019 175.90p 181.35p 170.40p 171.50p 1115028
12/04/2019 185.70p 185.70p 176.20p 176.20p 1685651
11/04/2019 189.50p 193.11p 185.60p 186.60p 860105
10/04/2019 191.70p 193.00p 189.30p 191.00p 1417599
09/04/2019 192.90p 192.90p 187.50p 189.40p 1279735
08/04/2019 188.00p 191.50p 187.90p 189.40p 662240
05/04/2019 184.90p 188.70p 184.80p 188.00p 836964
04/04/2019 184.40p 186.76p 182.90p 184.60p 761129
03/04/2019 182.70p 186.50p 180.51p 186.00p 1223997
02/04/2019 180.80p 184.90p 179.10p 181.90p 997855
01/04/2019 183.30p 185.30p 177.50p 180.90p 956612
29/03/2019 185.00p 185.00p 179.90p 183.20p 701107
28/03/2019 186.70p 187.00p 182.00p 185.60p 855219
27/03/2019 188.10p 189.60p 183.10p 185.50p 1282888
26/03/2019 184.20p 188.30p 178.38p 187.10p 1194752
25/03/2019 182.80p 184.90p 175.60p 183.90p 1023786
22/03/2019 180.00p 182.70p 178.20p 180.50p 1729012
21/03/2019 180.00p 182.40p 176.20p 179.80p 1561373
20/03/2019 174.20p 178.20p 174.00p 178.20p 1001533
19/03/2019 179.80p 179.80p 174.20p 177.80p 1523072
18/03/2019 173.00p 180.10p 171.88p 177.90p 3004377
15/03/2019 170.90p 177.10p 163.70p 177.10p 18509530
14/03/2019 165.20p 174.60p 163.20p 168.70p 3926785
13/03/2019 175.00p 178.40p 165.00p 165.50p 4430574
12/03/2019 174.60p 178.60p 170.70p 171.70p 4301697
11/03/2019 169.60p 173.40p 166.90p 169.70p 4655722
08/03/2019 159.00p 164.70p 155.20p 164.70p 1618661
07/03/2019 154.90p 156.90p 151.67p 156.20p 1090319
06/03/2019 153.00p 156.40p 152.90p 156.30p 524428
05/03/2019 153.80p 156.20p 151.50p 154.60p 896956
04/03/2019 159.10p 159.10p 149.40p 153.10p 1200610
01/03/2019 159.70p 160.00p 156.40p 158.30p 481073
28/02/2019 156.50p 161.00p 155.70p 157.40p 556277
27/02/2019 159.30p 161.50p 156.07p 161.00p 955755
26/02/2019 168.60p 168.60p 160.40p 161.90p 703627
25/02/2019 165.20p 166.20p 162.00p 163.80p 809458
22/02/2019 167.50p 167.50p 164.93p 166.20p 627717
21/02/2019 168.90p 168.90p 161.70p 165.20p 859828
20/02/2019 163.50p 167.70p 163.50p 166.80p 961724
19/02/2019 169.00p 169.00p 161.90p 163.50p 371186
18/02/2019 169.00p 169.00p 162.70p 163.40p 235253
15/02/2019 169.00p 169.00p 162.40p 163.30p 727453
14/02/2019 166.00p 166.00p 160.00p 165.20p 770495
13/02/2019 163.80p 164.40p 161.10p 162.20p 297832
12/02/2019 159.00p 164.90p 158.00p 163.50p 343301
11/02/2019 169.00p 169.00p 161.80p 164.00p 541868
08/02/2019 168.00p 168.00p 163.74p 165.30p 229313
07/02/2019 167.00p 167.00p 160.30p 165.40p 389832
06/02/2019 163.00p 166.24p 162.90p 165.70p 520525
05/02/2019 168.00p 168.00p 163.50p 164.20p 414062
04/02/2019 168.00p 168.00p 161.10p 164.10p 523608
01/02/2019 162.00p 165.40p 162.00p 162.80p 366256
31/01/2019 162.60p 167.80p 162.60p 164.50p 991199
30/01/2019 168.00p 168.00p 164.10p 164.60p 1119403
29/01/2019 160.00p 166.10p 159.88p 165.40p 1213628
28/01/2019 159.40p 159.80p 154.70p 159.10p 641699
25/01/2019 154.70p 159.20p 152.43p 157.80p 851052
24/01/2019 159.40p 159.40p 152.10p 153.50p 399558
23/01/2019 158.50p 158.50p 153.30p 154.30p 579128
22/01/2019 151.00p 155.20p 151.00p 155.00p 447966
21/01/2019 155.00p 157.50p 153.80p 153.80p 325486
18/01/2019 151.00p 157.60p 151.00p 155.60p 826537
17/01/2019 159.40p 159.40p 152.60p 153.60p 417996
16/01/2019 157.90p 157.90p 152.30p 153.80p 418835
15/01/2019 157.60p 157.60p 153.00p 154.30p 833652
14/01/2019 156.00p 156.88p 151.40p 153.60p 1020047
11/01/2019 156.00p 156.00p 150.00p 151.20p 861039
10/01/2019 156.00p 156.00p 151.50p 151.60p 538954
09/01/2019 153.80p 154.60p 151.40p 153.60p 781957
08/01/2019 151.50p 155.60p 150.10p 152.00p 868065
07/01/2019 155.00p 156.00p 152.00p 155.10p 1034509
04/01/2019 152.10p 154.00p 150.20p 153.00p 872847
03/01/2019 149.00p 152.90p 148.20p 151.20p 1245618
02/01/2019 140.40p 148.70p 140.40p 146.80p 597527
31/12/2018 144.00p 145.70p 141.80p 141.80p 329723
28/12/2018 142.50p 144.70p 140.30p 144.70p 764151
27/12/2018 137.20p 142.10p 137.20p 140.10p 352294
24/12/2018 141.60p 142.60p 139.00p 139.50p 359964
21/12/2018 143.00p 143.50p 136.50p 143.50p 2786154
20/12/2018 138.90p 140.50p 135.10p 140.00p 1578854
19/12/2018 145.50p 145.50p 137.60p 143.00p 1541678
18/12/2018 141.90p 144.10p 138.00p 139.30p 1716985
17/12/2018 150.10p 154.50p 140.70p 141.30p 2051518
14/12/2018 156.80p 156.80p 150.20p 153.50p 793304
13/12/2018 145.00p 156.70p 145.00p 155.60p 1165497
12/12/2018 151.50p 151.50p 145.20p 149.20p 356141
11/12/2018 147.60p 150.80p 145.40p 147.30p 497049
10/12/2018 145.40p 149.90p 145.40p 148.30p 231073
07/12/2018 151.50p 151.80p 148.00p 149.20p 722264
06/12/2018 151.60p 151.60p 147.20p 151.00p 235675
05/12/2018 149.40p 151.40p 144.63p 150.80p 184404
04/12/2018 149.80p 152.00p 145.50p 150.70p 606878
03/12/2018 150.10p 152.90p 148.30p 150.00p 400771
30/11/2018 146.40p 150.00p 146.30p 148.70p 343351
29/11/2018 144.00p 150.80p 144.00p 150.80p 298935
28/11/2018 146.10p 148.00p 145.40p 146.40p 315279
27/11/2018 146.50p 150.00p 145.60p 147.70p 548237
26/11/2018 145.80p 151.98p 145.80p 147.00p 307611
23/11/2018 145.00p 150.30p 145.00p 148.10p 271086
22/11/2018 150.00p 150.00p 146.20p 149.00p 347667
21/11/2018 150.80p 151.30p 147.70p 150.40p 629584
20/11/2018 151.00p 151.45p 146.10p 151.00p 555954
19/11/2018 143.00p 150.90p 143.00p 150.90p 291478
16/11/2018 149.90p 149.90p 142.80p 147.40p 414897
15/11/2018 144.70p 148.10p 144.70p 147.50p 478543
14/11/2018 146.50p 146.50p 142.50p 144.70p 474112
13/11/2018 142.60p 145.00p 141.90p 142.30p 447854
12/11/2018 145.50p 148.51p 142.60p 142.60p 175354
09/11/2018 144.50p 147.20p 143.40p 146.70p 524948
08/11/2018 144.50p 148.65p 143.80p 147.00p 375085
07/11/2018 149.40p 150.20p 147.00p 147.00p 329138
06/11/2018 150.50p 150.50p 148.00p 149.50p 365452
05/11/2018 151.80p 152.50p 147.30p 150.00p 1109355
02/11/2018 147.90p 151.40p 147.10p 147.50p 718186
01/11/2018 148.00p 149.20p 145.20p 147.40p 732639
31/10/2018 146.60p 146.60p 142.40p 144.70p 877595
30/10/2018 145.30p 147.20p 144.40p 144.70p 574503
29/10/2018 146.40p 148.30p 142.80p 146.70p 369647
26/10/2018 141.10p 145.80p 141.10p 145.10p 665899
25/10/2018 141.70p 146.00p 141.70p 145.60p 806552
24/10/2018 149.10p 150.30p 142.10p 143.00p 752871
23/10/2018 151.00p 151.00p 145.20p 148.70p 770680
22/10/2018 151.00p 151.40p 145.40p 146.50p 498669
19/10/2018 146.80p 151.40p 145.10p 150.40p 889443
18/10/2018 147.00p 148.50p 145.30p 148.20p 515438
17/10/2018 146.50p 147.52p 144.40p 144.50p 799101
16/10/2018 148.10p 148.90p 145.60p 146.80p 651268
15/10/2018 145.50p 149.10p 145.50p 147.70p 653625
12/10/2018 148.00p 148.77p 144.20p 145.10p 889378
11/10/2018 138.70p 147.10p 137.90p 146.30p 1236514
10/10/2018 145.00p 145.00p 139.40p 139.40p 502006
09/10/2018 143.80p 146.00p 141.38p 143.40p 625488
08/10/2018 144.80p 145.60p 142.76p 144.80p 388151
05/10/2018 146.20p 146.20p 142.95p 144.20p 1265921
04/10/2018 147.80p 150.00p 145.90p 146.20p 542343
03/10/2018 148.00p 149.60p 147.40p 148.70p 549676
02/10/2018 149.20p 149.90p 147.10p 148.50p 653778
01/10/2018 147.10p 148.00p 145.90p 147.00p 539198
28/09/2018 147.40p 148.10p 145.00p 146.70p 925689
27/09/2018 147.50p 147.50p 144.80p 146.50p 596863
26/09/2018 144.50p 147.40p 144.10p 145.10p 695301
25/09/2018 146.50p 148.20p 143.70p 145.70p 933792
24/09/2018 143.80p 146.60p 141.90p 145.80p 903418
21/09/2018 144.50p 146.00p 142.90p 143.90p 2769674
20/09/2018 142.00p 145.60p 139.80p 144.40p 1487064
19/09/2018 139.00p 143.10p 136.30p 141.50p 1534679
18/09/2018 137.30p 144.50p 137.30p 140.10p 1251288
17/09/2018 142.70p 142.70p 139.50p 140.80p 1149949
14/09/2018 141.00p 141.80p 136.88p 139.00p 948911
13/09/2018 137.10p 142.20p 135.20p 135.60p 1006882
12/09/2018 137.30p 142.60p 136.30p 142.00p 1739677
11/09/2018 140.00p 140.00p 134.00p 139.10p 1396117
10/09/2018 137.20p 137.20p 132.10p 134.30p 596796
07/09/2018 132.00p 139.06p 130.50p 131.00p 549909
06/09/2018 141.00p 141.00p 134.70p 135.60p 1133406
05/09/2018 132.00p 138.50p 132.00p 135.70p 714147
04/09/2018 131.00p 138.50p 131.00p 134.80p 1311603
03/09/2018 140.00p 140.30p 136.70p 136.70p 428068
31/08/2018 138.20p 141.00p 138.20p 139.20p 443787
30/08/2018 138.30p 140.70p 137.10p 139.00p 852211
29/08/2018 140.20p 140.20p 133.90p 138.00p 806728
28/08/2018 136.00p 139.97p 135.42p 138.60p 608732
24/08/2018 136.00p 136.00p 130.40p 133.40p 811707
23/08/2018 130.30p 132.70p 129.00p 130.60p 447742
22/08/2018 132.60p 133.60p 130.30p 131.50p 624212
21/08/2018 132.80p 133.50p 131.10p 132.80p 489962
20/08/2018 130.00p 133.70p 130.00p 130.90p 380194
17/08/2018 127.00p 131.40p 126.10p 130.10p 832873
16/08/2018 126.20p 129.80p 126.20p 128.20p 735362
15/08/2018 135.10p 135.90p 128.30p 129.70p 693021
14/08/2018 137.00p 137.00p 131.60p 134.50p 801866
13/08/2018 135.00p 135.00p 129.00p 132.40p 675513
10/08/2018 133.10p 133.60p 129.70p 131.80p 678343
09/08/2018 126.00p 134.60p 126.00p 133.60p 565881
08/08/2018 126.00p 131.97p 126.00p 130.80p 605598
07/08/2018 126.90p 131.30p 126.90p 130.70p 663331
06/08/2018 125.80p 131.40p 125.80p 130.60p 788390
03/08/2018 128.00p 130.00p 126.50p 129.50p 1306529
02/08/2018 129.00p 129.74p 125.30p 128.00p 1569461
01/08/2018 130.40p 130.40p 125.50p 129.40p 722893
31/07/2018 131.00p 131.00p 125.10p 128.90p 1759227
30/07/2018 137.00p 138.70p 126.60p 131.00p 3041667
27/07/2018 137.10p 142.10p 137.10p 139.20p 612546
26/07/2018 138.60p 140.00p 134.30p 140.00p 1219739
25/07/2018 133.00p 134.90p 132.80p 133.90p 580022
24/07/2018 133.30p 137.40p 133.30p 136.40p 849433
23/07/2018 135.00p 135.10p 132.30p 133.50p 288513
20/07/2018 133.70p 135.20p 132.50p 134.00p 448818
19/07/2018 135.00p 135.50p 133.70p 134.00p 366655
18/07/2018 134.00p 135.90p 134.00p 135.00p 611304
17/07/2018 136.00p 136.00p 134.30p 134.80p 547407
16/07/2018 135.00p 135.20p 133.00p 135.00p 436504
13/07/2018 135.00p 136.00p 132.90p 134.80p 489178
12/07/2018 134.00p 136.50p 134.00p 134.90p 453158
11/07/2018 136.90p 140.00p 134.00p 134.00p 710550

*Close Price adjusted for both dividends and splits