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
10/07/2018 138.90p 139.10p 135.50p 137.10p 491498
09/07/2018 137.80p 139.00p 136.40p 138.40p 282184
06/07/2018 139.20p 140.10p 135.20p 137.50p 848606
05/07/2018 139.80p 140.00p 137.20p 139.50p 521063
04/07/2018 140.60p 141.10p 138.30p 139.00p 277534
03/07/2018 140.90p 141.10p 138.27p 140.10p 768976
02/07/2018 138.00p 146.20p 138.00p 139.90p 489756
29/06/2018 141.60p 144.00p 141.37p 143.00p 403824
28/06/2018 142.40p 142.40p 139.50p 141.70p 439337
27/06/2018 141.50p 141.80p 139.70p 141.00p 630525
26/06/2018 140.30p 143.00p 139.30p 142.10p 669939
25/06/2018 143.40p 144.20p 139.90p 140.60p 566944
22/06/2018 141.20p 145.00p 141.20p 144.50p 681378
21/06/2018 141.00p 143.80p 139.00p 141.20p 883923
20/06/2018 140.90p 143.80p 140.40p 141.70p 609956
19/06/2018 141.60p 142.40p 139.30p 140.30p 1030631
18/06/2018 143.80p 147.70p 141.70p 143.10p 681506
15/06/2018 146.00p 148.10p 143.90p 143.90p 2287449
14/06/2018 147.50p 149.70p 144.80p 148.10p 932333
13/06/2018 147.40p 147.90p 144.74p 147.50p 761099
12/06/2018 148.80p 148.90p 145.70p 146.00p 521725
11/06/2018 146.70p 150.40p 146.70p 148.70p 620490
08/06/2018 152.00p 152.00p 147.60p 149.00p 789394
07/06/2018 155.00p 155.90p 152.00p 152.00p 553249
06/06/2018 153.50p 157.00p 153.40p 153.70p 923028
05/06/2018 150.30p 155.50p 150.30p 154.10p 670196
04/06/2018 152.30p 156.20p 151.40p 152.80p 374316
01/06/2018 156.00p 156.00p 150.90p 152.30p 716511
31/05/2018 159.00p 159.00p 151.10p 151.10p 1272254
30/05/2018 151.50p 154.10p 151.00p 151.80p 1349785
29/05/2018 153.50p 156.30p 151.60p 151.70p 1087913
25/05/2018 158.90p 160.20p 154.00p 154.40p 759260
24/05/2018 157.80p 160.60p 156.90p 158.90p 637654
23/05/2018 153.00p 159.90p 153.00p 157.70p 651900
22/05/2018 149.60p 159.50p 149.60p 157.70p 703954
21/05/2018 156.40p 158.60p 153.70p 156.90p 537298
18/05/2018 154.00p 156.00p 153.00p 155.30p 647360
17/05/2018 155.80p 158.50p 155.20p 156.00p 443895
16/05/2018 156.40p 158.30p 151.00p 155.90p 509868
15/05/2018 157.90p 159.30p 155.40p 155.80p 782887
14/05/2018 158.60p 160.40p 157.70p 158.70p 727871
11/05/2018 155.60p 159.00p 155.60p 158.00p 731116
10/05/2018 157.00p 157.50p 152.90p 156.60p 803021
09/05/2018 152.20p 157.20p 151.60p 156.60p 840361
08/05/2018 149.10p 156.50p 149.10p 151.90p 879749
04/05/2018 150.90p 155.40p 150.90p 154.10p 968022
03/05/2018 149.60p 152.90p 147.00p 149.60p 905228
02/05/2018 148.00p 151.10p 147.10p 149.60p 865655
01/05/2018 147.40p 148.50p 146.00p 147.40p 867043
30/04/2018 149.00p 152.73p 146.10p 146.80p 1630663
27/04/2018 153.00p 153.00p 147.10p 151.60p 935967
26/04/2018 145.00p 149.10p 141.30p 148.30p 1242830
25/04/2018 149.00p 149.00p 144.30p 147.30p 1268462
24/04/2018 149.40p 149.40p 145.30p 146.00p 2370264
23/04/2018 148.00p 149.00p 143.20p 145.60p 2315799
20/04/2018 147.00p 147.00p 144.23p 145.80p 1785689
19/04/2018 148.00p 149.98p 142.80p 143.90p 1436639
18/04/2018 144.10p 145.80p 143.20p 145.00p 2660896
17/04/2018 144.00p 144.50p 139.40p 143.30p 1162359
16/04/2018 143.20p 143.95p 138.10p 139.00p 1095648
13/04/2018 141.00p 145.10p 139.80p 144.30p 1010825
12/04/2018 142.00p 143.05p 138.00p 141.20p 1116884
11/04/2018 140.00p 143.15p 136.00p 142.40p 1773233
10/04/2018 143.60p 144.20p 135.40p 138.30p 2768469
09/04/2018 150.20p 158.28p 141.90p 143.30p 1114602
06/04/2018 151.60p 158.00p 151.60p 155.00p 551822
05/04/2018 154.20p 155.30p 153.00p 154.40p 616600
04/04/2018 155.50p 156.10p 151.20p 152.60p 874966
03/04/2018 158.40p 158.40p 152.50p 155.30p 827751
29/03/2018 151.30p 154.80p 150.22p 153.20p 892561
28/03/2018 156.00p 156.00p 150.20p 150.90p 614542
27/03/2018 156.00p 157.70p 155.60p 156.00p 939386
26/03/2018 153.80p 155.90p 152.50p 155.60p 765079
23/03/2018 155.20p 155.30p 149.30p 153.30p 1539981
22/03/2018 158.90p 160.30p 150.00p 153.10p 3516021
21/03/2018 159.60p 162.10p 156.10p 158.30p 974655
20/03/2018 152.50p 163.00p 152.50p 156.10p 704474
19/03/2018 159.50p 160.00p 153.10p 154.00p 1257614
16/03/2018 158.50p 162.70p 157.90p 161.20p 6038995
15/03/2018 158.90p 161.30p 153.82p 158.90p 1612586
14/03/2018 153.20p 159.70p 153.20p 158.90p 1672733
13/03/2018 154.70p 156.00p 151.19p 154.70p 883130
12/03/2018 153.50p 157.30p 147.50p 156.70p 1347903
09/03/2018 148.80p 153.40p 147.60p 152.40p 726286
08/03/2018 149.90p 149.90p 147.10p 148.60p 1180290
07/03/2018 150.70p 150.80p 146.70p 149.40p 882922
06/03/2018 149.80p 152.20p 146.57p 151.50p 1009583
05/03/2018 147.80p 152.00p 142.00p 149.70p 1202293
02/03/2018 144.70p 148.40p 140.10p 147.70p 1780821
01/03/2018 140.10p 142.43p 140.10p 140.50p 879798
28/02/2018 144.90p 144.90p 140.10p 140.50p 1047948
27/02/2018 149.30p 149.30p 143.50p 144.10p 670463
26/02/2018 149.00p 149.00p 146.30p 148.50p 368873
23/02/2018 142.70p 148.90p 141.50p 144.40p 1198098
22/02/2018 142.50p 144.40p 141.20p 142.00p 1187035
21/02/2018 144.40p 145.00p 141.70p 143.50p 911709
20/02/2018 146.50p 146.70p 143.70p 144.60p 607227
19/02/2018 148.40p 148.40p 145.90p 147.40p 721115
16/02/2018 146.20p 148.70p 146.20p 147.00p 1060933
15/02/2018 148.50p 150.80p 146.00p 146.90p 1496536
14/02/2018 142.40p 147.70p 141.40p 147.00p 2087799
13/02/2018 148.70p 148.70p 142.50p 143.50p 1734793
12/02/2018 147.20p 149.30p 141.90p 148.10p 2019649
09/02/2018 140.80p 143.52p 137.90p 140.60p 1276172
08/02/2018 143.50p 143.60p 138.10p 140.50p 2475648
07/02/2018 153.00p 153.00p 143.10p 143.10p 2115883
06/02/2018 143.90p 151.10p 142.70p 150.30p 1505031
05/02/2018 149.00p 151.20p 146.00p 146.00p 1503858
02/02/2018 152.30p 152.70p 147.30p 147.70p 951342
01/02/2018 149.10p 152.00p 149.10p 151.80p 407379
31/01/2018 153.80p 153.80p 149.40p 149.90p 956732
30/01/2018 152.30p 153.30p 149.20p 150.20p 952061
29/01/2018 155.40p 158.20p 153.90p 154.00p 1316538
26/01/2018 165.30p 166.00p 154.00p 155.60p 2180741
25/01/2018 169.40p 170.10p 165.00p 165.90p 669260
24/01/2018 173.80p 174.00p 166.80p 167.70p 1176567
23/01/2018 171.40p 172.80p 170.20p 171.50p 751695
22/01/2018 169.90p 173.40p 167.20p 171.50p 1579536
19/01/2018 168.60p 173.20p 168.30p 172.30p 1113331
18/01/2018 167.60p 170.00p 164.70p 169.00p 1706352
17/01/2018 169.90p 171.30p 167.30p 169.20p 956987
16/01/2018 179.90p 179.90p 167.00p 169.40p 2405194
15/01/2018 180.00p 181.00p 176.40p 179.90p 1594493
12/01/2018 172.50p 178.80p 172.20p 175.30p 1191939
11/01/2018 171.90p 172.50p 170.40p 171.40p 328824
10/01/2018 173.00p 173.00p 168.80p 171.00p 778172
09/01/2018 170.30p 170.40p 168.20p 169.50p 668999
08/01/2018 169.00p 171.70p 169.00p 169.00p 268183
05/01/2018 171.00p 171.70p 168.40p 170.00p 653612
04/01/2018 169.80p 171.10p 168.20p 169.20p 836392
03/01/2018 170.20p 171.25p 167.60p 168.70p 678618
02/01/2018 170.00p 173.20p 170.00p 171.10p 860912
29/12/2017 171.50p 172.75p 170.75p 171.25p 539680
28/12/2017 169.00p 172.75p 169.00p 171.00p 641522
27/12/2017 165.00p 171.00p 162.00p 169.25p 691629
22/12/2017 159.75p 164.75p 158.00p 164.50p 788117
21/12/2017 159.00p 162.75p 158.75p 161.00p 1325889
20/12/2017 155.75p 158.75p 153.00p 158.50p 780036
19/12/2017 159.75p 161.50p 155.25p 155.50p 1069406
18/12/2017 160.00p 160.00p 155.00p 159.25p 818679
15/12/2017 155.00p 159.52p 153.75p 155.00p 3515420
14/12/2017 157.50p 158.75p 155.00p 158.25p 853048
13/12/2017 151.25p 155.50p 148.25p 154.75p 824848
12/12/2017 152.00p 154.09p 152.00p 152.50p 518322
11/12/2017 144.75p 155.00p 144.50p 154.50p 1865783
08/12/2017 138.50p 144.25p 138.50p 144.25p 893401
07/12/2017 140.50p 144.27p 140.50p 142.50p 887239
06/12/2017 144.00p 144.50p 140.75p 144.25p 1600440
05/12/2017 146.00p 148.00p 144.25p 144.25p 753089
04/12/2017 150.25p 150.42p 146.25p 147.00p 825988
01/12/2017 152.25p 153.31p 147.58p 149.00p 747321
30/11/2017 155.00p 155.75p 151.00p 151.00p 701426
29/11/2017 157.75p 158.30p 154.00p 155.50p 494044
28/11/2017 159.50p 161.00p 156.75p 157.00p 1290715
27/11/2017 152.50p 161.25p 150.25p 159.50p 1291968
24/11/2017 156.50p 158.00p 155.25p 158.00p 448222
23/11/2017 156.75p 156.75p 153.00p 156.50p 510698
22/11/2017 155.00p 158.00p 154.50p 157.00p 928221
21/11/2017 153.00p 154.00p 150.75p 153.00p 765568
20/11/2017 152.00p 154.50p 151.00p 154.25p 1058087
17/11/2017 146.75p 153.00p 146.25p 151.50p 1425105
16/11/2017 147.50p 148.00p 145.25p 147.75p 398873
15/11/2017 144.50p 148.25p 144.50p 147.50p 747185
14/11/2017 146.00p 148.50p 144.75p 145.50p 742050
13/11/2017 146.00p 147.50p 143.75p 146.25p 310963
10/11/2017 146.00p 148.00p 143.25p 146.00p 908533
09/11/2017 141.25p 146.00p 140.75p 144.50p 1316366
08/11/2017 146.25p 146.25p 141.50p 143.00p 854346
07/11/2017 145.75p 148.25p 144.00p 144.75p 704290
06/11/2017 146.00p 149.00p 144.75p 148.25p 723354
03/11/2017 147.00p 147.50p 144.50p 146.00p 584214
02/11/2017 147.00p 148.50p 141.25p 145.50p 601341
01/11/2017 143.00p 148.00p 143.00p 147.00p 912009
31/10/2017 147.00p 148.00p 141.75p 142.75p 989762
30/10/2017 146.25p 148.25p 144.75p 147.75p 365629
27/10/2017 142.50p 145.75p 142.50p 144.75p 578238
26/10/2017 146.00p 147.00p 144.75p 145.75p 525603
25/10/2017 148.50p 148.50p 143.75p 145.00p 892966
24/10/2017 149.00p 149.00p 146.00p 147.25p 481408
23/10/2017 147.25p 147.65p 145.25p 145.75p 651753
20/10/2017 149.50p 151.00p 146.00p 146.50p 665458
19/10/2017 147.50p 152.05p 145.62p 149.25p 1100883
18/10/2017 153.75p 153.75p 145.50p 147.00p 1284964
17/10/2017 153.50p 154.55p 149.25p 150.00p 1970571
16/10/2017 156.00p 159.00p 153.50p 154.25p 1146855
13/10/2017 155.50p 157.75p 154.00p 155.75p 981934
12/10/2017 151.00p 155.25p 150.00p 154.75p 555051
11/10/2017 149.75p 153.25p 148.50p 149.50p 869500
10/10/2017 157.00p 157.00p 152.50p 152.50p 396985
09/10/2017 148.75p 154.25p 148.75p 152.25p 621841
06/10/2017 150.00p 150.75p 147.00p 149.75p 727892
05/10/2017 150.50p 151.25p 148.25p 149.50p 755966
04/10/2017 151.25p 151.25p 146.75p 149.25p 392524
03/10/2017 148.00p 151.75p 146.50p 148.75p 916152
02/10/2017 141.00p 147.75p 141.00p 146.75p 591731
29/09/2017 140.00p 147.50p 140.00p 146.00p 698279
28/09/2017 145.00p 145.00p 141.00p 141.25p 875443
27/09/2017 147.00p 148.00p 143.75p 144.00p 964250
26/09/2017 143.25p 147.75p 143.25p 146.50p 611650
25/09/2017 147.50p 147.50p 142.25p 143.50p 731257

*Close Price adjusted for both dividends and splits