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
06/12/2016 133.50p 138.50p 133.50p 136.75p 1082606
05/12/2016 133.50p 136.45p 130.75p 134.25p 977039
02/12/2016 130.00p 137.25p 129.00p 137.25p 1036168
01/12/2016 133.25p 133.25p 128.00p 130.50p 1243177
30/11/2016 129.50p 131.75p 127.00p 129.25p 1025632
29/11/2016 133.25p 133.25p 129.00p 130.50p 1012548
28/11/2016 130.75p 132.00p 127.00p 130.25p 1030622
25/11/2016 130.00p 132.75p 128.00p 128.50p 544244
24/11/2016 131.50p 131.51p 125.50p 129.50p 1027453
23/11/2016 135.50p 139.00p 129.25p 130.25p 2093823
22/11/2016 134.00p 136.00p 130.66p 134.00p 1463471
21/11/2016 124.50p 133.00p 124.00p 132.50p 1450567
18/11/2016 125.00p 125.94p 118.02p 122.75p 1555736
17/11/2016 126.75p 127.25p 123.25p 125.00p 1686562
16/11/2016 119.25p 126.75p 119.25p 124.25p 2028752
15/11/2016 126.00p 131.75p 121.00p 121.50p 2988791
14/11/2016 132.50p 134.00p 124.14p 125.75p 1472394
11/11/2016 149.50p 149.75p 132.00p 132.50p 2414041
10/11/2016 155.75p 158.25p 149.75p 150.50p 1436916
09/11/2016 160.25p 163.57p 155.25p 158.50p 2235961
08/11/2016 153.00p 155.00p 149.25p 152.00p 948279
07/11/2016 154.25p 158.75p 152.72p 154.25p 1142674
04/11/2016 155.75p 158.00p 147.80p 150.75p 1681922
03/11/2016 164.00p 167.50p 155.75p 157.00p 2214940
02/11/2016 162.25p 169.50p 162.00p 168.75p 1652239
01/11/2016 161.00p 164.50p 157.75p 162.50p 1216677
31/10/2016 150.00p 160.50p 149.05p 160.50p 1926158
28/10/2016 152.00p 152.00p 150.25p 151.00p 605670
27/10/2016 152.75p 154.00p 150.25p 151.75p 930771
26/10/2016 156.25p 158.06p 151.25p 152.50p 793553
25/10/2016 153.50p 156.62p 153.25p 155.00p 1117288
24/10/2016 157.00p 159.00p 152.50p 153.50p 952271
21/10/2016 154.25p 158.50p 152.34p 156.50p 1562347
20/10/2016 159.50p 163.00p 152.75p 153.75p 1539617
19/10/2016 152.25p 162.00p 150.25p 159.50p 1649627
18/10/2016 149.75p 154.00p 147.50p 150.00p 1324450
17/10/2016 147.00p 148.56p 145.75p 146.25p 736055
14/10/2016 147.00p 149.81p 144.50p 144.75p 1143418
13/10/2016 149.50p 151.75p 145.00p 147.75p 1569774
12/10/2016 152.00p 152.00p 145.00p 148.25p 1927154
11/10/2016 152.25p 159.03p 150.00p 150.75p 1229603
10/10/2016 154.00p 158.75p 150.50p 155.50p 1579966
07/10/2016 143.00p 159.00p 141.06p 155.00p 1696736
06/10/2016 144.25p 146.05p 140.15p 142.25p 1394991
05/10/2016 153.00p 153.00p 144.68p 148.75p 1922155
04/10/2016 159.50p 164.75p 150.50p 152.00p 2653084
03/10/2016 154.75p 160.48p 154.75p 158.75p 1051951
30/09/2016 151.00p 160.00p 149.37p 157.00p 3274809
29/09/2016 153.00p 156.75p 149.70p 151.50p 4049382
28/09/2016 144.25p 152.75p 142.00p 151.00p 1837452
27/09/2016 134.50p 146.25p 134.50p 144.75p 1989186
26/09/2016 131.00p 143.40p 131.00p 136.50p 2759506
23/09/2016 129.50p 137.00p 127.92p 136.00p 1185534
22/09/2016 130.25p 132.00p 128.31p 131.25p 2005437
21/09/2016 129.75p 129.75p 124.00p 126.50p 758350
20/09/2016 127.00p 128.87p 124.25p 126.75p 603273
19/09/2016 125.75p 129.77p 124.50p 127.75p 1271581
16/09/2016 120.25p 126.50p 120.00p 125.00p 8385595
15/09/2016 125.75p 125.75p 117.00p 121.75p 1663109
14/09/2016 115.75p 125.25p 115.25p 124.75p 1482092
13/09/2016 123.75p 123.81p 116.00p 116.25p 1613696
12/09/2016 113.50p 123.50p 111.25p 123.25p 1611821
09/09/2016 123.25p 123.25p 115.50p 117.00p 876611
08/09/2016 126.25p 126.25p 121.25p 121.50p 1079677
07/09/2016 124.75p 127.75p 122.00p 125.50p 1450882
06/09/2016 120.00p 124.00p 118.50p 121.00p 1182969
05/09/2016 115.50p 122.25p 115.00p 120.25p 1502597
02/09/2016 113.00p 116.50p 107.83p 113.00p 1810872
01/09/2016 108.00p 113.50p 105.75p 113.00p 1644679
31/08/2016 112.75p 113.25p 108.00p 109.25p 1779925
30/08/2016 124.25p 125.25p 112.00p 113.25p 1569529
26/08/2016 120.25p 126.75p 118.00p 124.25p 1510424
25/08/2016 122.75p 124.78p 116.25p 121.50p 3015616
24/08/2016 136.00p 136.50p 120.75p 124.75p 2922491
23/08/2016 140.00p 141.25p 135.25p 135.75p 1684465
22/08/2016 144.75p 144.75p 136.00p 139.50p 1459164
19/08/2016 145.50p 146.00p 140.00p 143.50p 1527198
18/08/2016 144.75p 145.25p 141.45p 144.00p 2364549
17/08/2016 142.75p 143.50p 140.00p 141.25p 1465154
16/08/2016 142.75p 144.50p 138.25p 142.00p 2406058
15/08/2016 143.50p 143.50p 135.50p 138.50p 1114643
12/08/2016 144.50p 145.75p 140.00p 140.50p 1400092
11/08/2016 141.75p 149.00p 140.50p 147.00p 1206370
10/08/2016 142.00p 146.25p 140.75p 141.75p 2320079
09/08/2016 146.00p 146.44p 138.00p 143.00p 2510503
08/08/2016 136.00p 143.75p 135.25p 142.50p 990508
05/08/2016 140.00p 141.00p 135.75p 138.00p 1108280
04/08/2016 141.25p 143.25p 138.69p 141.25p 1314277
03/08/2016 142.00p 143.00p 139.50p 140.00p 1031937
02/08/2016 141.25p 143.75p 138.75p 141.00p 1641336
01/08/2016 144.25p 148.87p 139.00p 139.25p 1602769
29/07/2016 145.00p 146.12p 136.75p 142.50p 2336000
28/07/2016 146.25p 149.50p 141.00p 143.75p 1957937
27/07/2016 145.00p 145.00p 139.00p 140.75p 2120555
26/07/2016 137.75p 144.75p 137.75p 142.75p 1948008
25/07/2016 140.00p 146.25p 137.13p 139.25p 1412426
22/07/2016 137.75p 140.56p 134.75p 139.00p 974517
21/07/2016 135.25p 138.00p 130.99p 136.50p 2405446
20/07/2016 136.50p 137.75p 132.50p 136.25p 3155564
19/07/2016 130.50p 141.00p 127.25p 139.00p 1813583
18/07/2016 132.00p 132.00p 125.50p 130.00p 756464
15/07/2016 129.25p 134.25p 123.72p 129.75p 1334844
14/07/2016 126.00p 131.00p 123.75p 128.25p 1825746
13/07/2016 120.50p 134.50p 120.44p 127.25p 1774821
12/07/2016 138.00p 139.25p 116.01p 120.25p 2737002
11/07/2016 108.75p 136.00p 108.75p 136.00p 2893808
08/07/2016 108.75p 109.00p 103.94p 108.00p 2824458
07/07/2016 109.00p 109.00p 104.50p 107.75p 2650675
06/07/2016 108.75p 114.75p 104.44p 108.50p 5686792
05/07/2016 105.00p 108.25p 105.00p 108.00p 1937397
04/07/2016 106.00p 107.00p 104.00p 105.25p 1556625
01/07/2016 107.50p 107.50p 104.00p 106.75p 3152347
30/06/2016 101.25p 105.00p 99.75p 105.00p 966620
29/06/2016 100.75p 102.50p 100.00p 100.00p 709090
28/06/2016 95.00p 102.50p 95.00p 100.50p 1061355
27/06/2016 96.00p 102.00p 96.00p 100.25p 1491729
24/06/2016 92.00p 101.49p 92.00p 95.50p 1505161
23/06/2016 89.00p 92.75p 88.25p 91.50p 953656
22/06/2016 88.75p 90.25p 88.25p 90.00p 649569
21/06/2016 92.00p 94.25p 89.25p 90.00p 682840
20/06/2016 95.00p 95.00p 88.75p 91.25p 1177373
17/06/2016 96.00p 98.81p 90.75p 93.75p 1375390
16/06/2016 96.00p 104.50p 96.00p 99.75p 2950308
15/06/2016 98.25p 98.31p 94.50p 96.25p 364216
14/06/2016 99.00p 99.00p 94.25p 96.25p 369333
13/06/2016 99.00p 99.00p 94.94p 95.50p 604942
10/06/2016 97.75p 98.50p 95.25p 96.50p 556772
09/06/2016 96.00p 98.00p 93.25p 97.50p 644055
08/06/2016 95.00p 95.75p 93.50p 95.00p 731506
07/06/2016 94.50p 94.75p 91.25p 93.25p 581399
06/06/2016 91.00p 94.00p 90.00p 93.00p 539053
03/06/2016 88.00p 91.00p 87.88p 90.00p 994306
02/06/2016 86.00p 89.06p 86.00p 87.25p 285932
01/06/2016 81.00p 90.00p 81.00p 87.75p 900012
31/05/2016 88.25p 88.75p 81.50p 84.75p 1114835
27/05/2016 89.00p 90.25p 85.23p 87.25p 976359
26/05/2016 86.00p 89.00p 86.00p 87.75p 526601
25/05/2016 91.25p 92.50p 82.75p 85.50p 1637114
24/05/2016 96.00p 96.00p 92.00p 92.50p 288869
23/05/2016 96.00p 96.00p 93.19p 94.50p 349060
20/05/2016 95.25p 95.94p 93.00p 94.00p 843598
19/05/2016 95.00p 97.50p 91.50p 93.00p 678540
18/05/2016 94.00p 97.25p 90.17p 96.00p 1082343
17/05/2016 93.00p 94.00p 91.25p 94.00p 716634
16/05/2016 92.00p 92.00p 90.00p 91.25p 419303
13/05/2016 93.50p 93.50p 90.00p 91.50p 681152
12/05/2016 91.00p 92.28p 90.25p 91.00p 687022
11/05/2016 90.00p 92.00p 89.00p 90.00p 621198
10/05/2016 91.75p 93.50p 87.00p 91.00p 731442
09/05/2016 91.00p 91.00p 88.00p 88.25p 372900
06/05/2016 87.00p 90.00p 87.00p 88.25p 829188
05/05/2016 94.75p 94.75p 84.14p 89.75p 784642
04/05/2016 98.50p 98.50p 91.75p 92.00p 1061532
03/05/2016 95.00p 100.25p 93.50p 95.25p 981610
29/04/2016 96.00p 97.00p 93.25p 95.00p 1307947
28/04/2016 95.00p 95.00p 91.25p 94.00p 481422
27/04/2016 90.00p 97.75p 89.00p 93.75p 925528
26/04/2016 90.00p 90.00p 88.50p 89.75p 423931
25/04/2016 91.25p 92.00p 88.50p 90.00p 504954
22/04/2016 95.75p 95.75p 90.75p 93.75p 696067
21/04/2016 98.00p 99.31p 93.50p 94.00p 635432
20/04/2016 88.00p 98.25p 88.00p 98.25p 1792482
19/04/2016 82.50p 87.25p 82.50p 85.50p 710034
18/04/2016 77.00p 84.50p 76.44p 82.75p 412733
15/04/2016 79.00p 81.88p 77.25p 79.00p 379540
14/04/2016 81.00p 82.00p 78.74p 81.25p 370438
13/04/2016 82.00p 82.00p 78.75p 80.25p 438247
12/04/2016 73.50p 84.00p 73.50p 80.50p 1426268
11/04/2016 70.00p 73.50p 69.06p 72.75p 995615
08/04/2016 70.00p 70.00p 67.62p 69.00p 353339
07/04/2016 67.00p 70.25p 67.00p 70.00p 689606
06/04/2016 68.00p 69.50p 68.00p 69.25p 458204
05/04/2016 68.00p 68.00p 66.75p 67.25p 305452
04/04/2016 70.00p 70.00p 66.96p 67.25p 283852
01/04/2016 69.50p 70.00p 65.75p 70.00p 1253631
31/03/2016 65.50p 67.75p 65.50p 66.00p 368085
30/03/2016 68.75p 69.80p 65.42p 68.00p 522413
29/03/2016 68.50p 68.75p 66.00p 66.00p 133949
24/03/2016 65.00p 68.00p 65.00p 66.00p 247943
23/03/2016 68.50p 68.50p 65.50p 66.00p 234344
22/03/2016 68.00p 68.94p 66.00p 67.00p 256984
21/03/2016 70.00p 70.00p 66.75p 66.75p 394687
18/03/2016 71.75p 71.75p 68.00p 68.00p 3418062
17/03/2016 67.50p 71.00p 67.50p 70.75p 696743
16/03/2016 67.50p 67.50p 65.33p 67.00p 464149
15/03/2016 65.00p 69.00p 65.00p 68.25p 732927
14/03/2016 66.00p 68.00p 64.75p 67.00p 733396
11/03/2016 63.00p 65.75p 62.89p 64.25p 312788
10/03/2016 63.50p 63.50p 62.50p 63.50p 239528
09/03/2016 63.50p 63.50p 62.33p 63.00p 208023
08/03/2016 64.00p 64.50p 62.00p 63.00p 931009
07/03/2016 64.50p 64.50p 62.00p 62.75p 804616
04/03/2016 64.00p 65.57p 61.71p 63.00p 1388870
03/03/2016 64.00p 64.00p 61.75p 63.50p 468398
02/03/2016 62.00p 64.00p 61.00p 61.00p 229102
01/03/2016 64.00p 64.00p 62.00p 63.50p 475091
29/02/2016 63.50p 63.50p 61.00p 62.25p 195020
26/02/2016 63.75p 63.75p 60.00p 61.00p 98077
25/02/2016 60.00p 63.54p 60.00p 60.50p 221754
24/02/2016 62.00p 63.00p 60.00p 62.00p 474131

*Close Price adjusted for both dividends and splits