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
23/02/2016 60.00p 61.75p 59.25p 59.75p 785720
22/02/2016 63.00p 64.00p 59.00p 59.25p 351744
19/02/2016 59.75p 63.00p 59.50p 63.00p 610708
18/02/2016 62.50p 62.50p 59.50p 59.75p 199237
17/02/2016 63.00p 63.00p 59.25p 60.00p 261092
16/02/2016 61.00p 61.00p 58.50p 61.00p 336271
15/02/2016 62.00p 62.23p 59.25p 60.00p 268942
12/02/2016 65.00p 65.25p 60.25p 61.00p 680998
11/02/2016 62.00p 68.15p 60.25p 64.50p 1392567
10/02/2016 59.50p 61.75p 58.48p 61.75p 201326
09/02/2016 59.00p 61.75p 57.25p 59.50p 467579
08/02/2016 55.00p 59.00p 53.40p 59.00p 258384
05/02/2016 54.00p 55.25p 52.25p 54.00p 338891
04/02/2016 56.00p 56.25p 53.75p 54.00p 354490
03/02/2016 54.00p 55.75p 53.50p 55.75p 140298
02/02/2016 54.50p 55.50p 53.50p 54.00p 162937
01/02/2016 50.50p 55.00p 50.18p 55.00p 325122
29/01/2016 50.25p 53.00p 49.50p 50.00p 313806
28/01/2016 54.00p 54.00p 50.00p 50.00p 377577
27/01/2016 51.75p 54.00p 51.00p 54.00p 240128
26/01/2016 55.00p 56.00p 53.25p 54.00p 246340
25/01/2016 54.75p 54.75p 53.25p 53.25p 107929
22/01/2016 55.00p 55.00p 53.25p 53.25p 174694
21/01/2016 55.75p 56.01p 52.98p 53.25p 652894
20/01/2016 56.00p 56.84p 53.50p 54.50p 484756
19/01/2016 59.00p 59.50p 56.00p 57.00p 212035
18/01/2016 57.00p 60.50p 55.00p 57.75p 402748
15/01/2016 57.25p 57.25p 54.00p 55.00p 660732
14/01/2016 58.00p 58.00p 54.00p 54.75p 310037
13/01/2016 61.00p 61.25p 58.00p 59.00p 259824
12/01/2016 58.00p 61.00p 55.81p 61.00p 685690
11/01/2016 59.00p 59.00p 56.00p 57.00p 169876
08/01/2016 59.00p 59.00p 56.00p 58.50p 217824
07/01/2016 59.50p 59.50p 55.50p 57.00p 196796
06/01/2016 55.25p 59.00p 55.25p 58.50p 153628
05/01/2016 56.00p 57.00p 54.25p 55.50p 225535
04/01/2016 57.00p 57.00p 55.25p 55.25p 50407
31/12/2015 56.25p 58.03p 56.25p 57.00p 4351
30/12/2015 55.75p 57.00p 55.25p 55.25p 90248
29/12/2015 58.00p 58.75p 56.00p 58.75p 303124
24/12/2015 57.50p 57.50p 57.00p 57.00p 29736
23/12/2015 57.00p 57.75p 55.00p 57.13p 467376
22/12/2015 57.25p 58.00p 56.35p 57.50p 261764
21/12/2015 57.00p 57.00p 55.56p 57.00p 25717
18/12/2015 52.00p 58.00p 50.25p 56.25p 843290
17/12/2015 51.00p 52.00p 50.00p 52.00p 168756
16/12/2015 49.00p 51.50p 49.00p 50.75p 153928
15/12/2015 52.00p 53.00p 49.25p 49.50p 363747
14/12/2015 54.75p 55.00p 52.50p 53.00p 200348
11/12/2015 53.00p 55.00p 52.00p 54.00p 243996
10/12/2015 54.00p 54.00p 52.75p 53.50p 46740
09/12/2015 54.25p 54.25p 51.75p 52.25p 83254
08/12/2015 54.25p 54.25p 51.50p 53.75p 177538
07/12/2015 53.50p 53.75p 52.13p 53.75p 332556
04/12/2015 54.00p 54.00p 51.75p 52.75p 282263
03/12/2015 53.00p 53.25p 50.50p 53.00p 313907
02/12/2015 52.75p 53.00p 50.46p 53.00p 560338
01/12/2015 49.75p 52.75p 49.75p 52.00p 899109
30/11/2015 51.50p 52.25p 49.75p 51.75p 337931
27/11/2015 49.75p 52.00p 49.75p 50.75p 354676
26/11/2015 51.75p 51.75p 50.25p 51.75p 130298
25/11/2015 49.75p 52.75p 49.75p 51.50p 344503
24/11/2015 52.75p 52.75p 49.75p 50.25p 351646
23/11/2015 52.75p 52.75p 49.75p 50.25p 412411
20/11/2015 51.75p 51.75p 49.25p 49.25p 126785
19/11/2015 50.00p 52.25p 50.00p 51.00p 116941
18/11/2015 51.50p 52.00p 50.00p 51.00p 194024
17/11/2015 48.50p 51.68p 48.50p 50.00p 124540
16/11/2015 48.50p 51.50p 48.50p 50.50p 183666
13/11/2015 49.50p 51.00p 49.00p 49.50p 279238
12/11/2015 48.25p 50.75p 48.25p 50.00p 599688
11/11/2015 52.75p 52.75p 49.25p 50.50p 185779
10/11/2015 48.50p 53.00p 48.50p 50.00p 567519
09/11/2015 51.25p 52.72p 48.50p 49.25p 489070
06/11/2015 55.25p 55.50p 51.50p 53.00p 239053
05/11/2015 55.00p 57.25p 53.50p 54.75p 109927
04/11/2015 54.00p 55.78p 54.00p 55.00p 110657
03/11/2015 54.50p 55.50p 54.50p 55.00p 78808
02/11/2015 57.75p 57.75p 55.06p 56.12p 92608
30/10/2015 57.25p 57.50p 55.75p 55.75p 177397
29/10/2015 55.25p 57.50p 55.00p 56.25p 336884
28/10/2015 56.25p 57.50p 56.25p 56.50p 179049
27/10/2015 56.25p 57.32p 56.00p 56.00p 229292
26/10/2015 59.75p 59.75p 56.25p 56.25p 196127
23/10/2015 54.50p 58.75p 54.50p 58.00p 338665
22/10/2015 55.00p 57.50p 54.75p 56.75p 238230
21/10/2015 56.00p 57.75p 53.50p 56.00p 1304283
20/10/2015 54.25p 57.75p 54.25p 57.00p 170578
19/10/2015 56.00p 57.25p 55.37p 57.25p 151563
16/10/2015 56.00p 56.92p 56.00p 56.50p 620135
15/10/2015 56.25p 56.52p 55.00p 56.50p 212371
14/10/2015 55.00p 56.25p 52.75p 55.00p 454440
13/10/2015 53.75p 55.00p 53.00p 55.00p 205149
12/10/2015 53.25p 56.51p 52.75p 53.75p 371554
09/10/2015 54.00p 56.25p 53.25p 53.25p 448051
08/10/2015 53.75p 54.75p 53.00p 54.00p 356599
07/10/2015 51.50p 55.78p 51.50p 54.00p 215374
06/10/2015 54.00p 54.00p 52.00p 52.75p 351303
05/10/2015 53.00p 53.00p 50.75p 52.00p 448494
02/10/2015 51.25p 52.75p 49.97p 52.00p 53434
01/10/2015 51.25p 53.25p 50.00p 51.00p 343012
30/09/2015 50.25p 52.00p 50.00p 52.00p 412250
29/09/2015 52.00p 52.00p 47.35p 50.50p 491656
28/09/2015 51.00p 51.75p 50.00p 51.25p 150050
25/09/2015 52.50p 53.75p 51.25p 52.50p 196140
24/09/2015 55.50p 55.50p 52.25p 53.75p 417764
23/09/2015 54.00p 54.50p 52.00p 53.25p 257649
22/09/2015 58.00p 58.00p 54.00p 55.50p 122868
21/09/2015 55.00p 57.75p 54.50p 55.25p 200825
18/09/2015 56.00p 57.25p 54.00p 56.75p 1867907
17/09/2015 55.00p 55.50p 52.50p 55.50p 174862
16/09/2015 54.00p 54.47p 47.00p 53.75p 388233
15/09/2015 50.75p 53.75p 50.00p 53.75p 764866
14/09/2015 50.00p 50.75p 48.72p 50.50p 185437
11/09/2015 50.00p 50.00p 49.10p 49.50p 48361
10/09/2015 49.50p 49.50p 47.62p 49.50p 202280
09/09/2015 48.50p 49.75p 48.50p 49.75p 115551
08/09/2015 48.75p 49.50p 48.75p 49.50p 142024
07/09/2015 49.25p 49.50p 48.32p 49.50p 57580
04/09/2015 49.25p 49.75p 48.57p 49.75p 38897
03/09/2015 50.00p 50.00p 48.50p 48.50p 187361
02/09/2015 48.50p 50.00p 48.50p 49.00p 151955
01/09/2015 48.50p 50.50p 48.50p 49.00p 492044
28/08/2015 50.50p 50.50p 49.00p 49.00p 252783
27/08/2015 48.50p 49.50p 48.25p 49.00p 345263
26/08/2015 47.25p 49.50p 47.25p 48.75p 97423
25/08/2015 48.50p 49.06p 47.82p 48.50p 146272
24/08/2015 46.00p 50.00p 45.50p 48.75p 410213
21/08/2015 48.50p 49.00p 47.13p 48.50p 169890
20/08/2015 46.50p 49.00p 46.25p 49.00p 211481
19/08/2015 48.00p 48.00p 46.00p 47.25p 107036
18/08/2015 48.00p 48.00p 45.50p 45.75p 342646
17/08/2015 45.25p 47.50p 45.13p 47.25p 64615
14/08/2015 45.00p 47.50p 45.00p 46.75p 679173
13/08/2015 48.50p 48.50p 45.25p 47.75p 153336
12/08/2015 47.00p 48.25p 44.75p 48.00p 306361
11/08/2015 45.00p 46.31p 45.00p 45.25p 263626
10/08/2015 47.00p 47.00p 44.75p 44.75p 47397
07/08/2015 45.50p 46.50p 45.05p 45.75p 158955
06/08/2015 43.75p 44.50p 43.75p 44.00p 167112
05/08/2015 44.00p 44.00p 43.75p 43.75p 12425
04/08/2015 44.00p 45.00p 44.00p 45.00p 570683
03/08/2015 43.25p 44.00p 41.50p 44.00p 19618
31/07/2015 43.75p 44.00p 42.75p 43.50p 110720
30/07/2015 44.00p 44.25p 42.00p 43.00p 392703
29/07/2015 42.00p 43.00p 41.75p 42.75p 30470
28/07/2015 43.00p 43.50p 41.25p 43.50p 148743
27/07/2015 40.25p 42.50p 40.00p 42.50p 191473
24/07/2015 42.00p 43.50p 37.00p 40.25p 1282586
23/07/2015 44.50p 45.29p 42.13p 43.75p 426442
22/07/2015 44.25p 45.00p 43.75p 44.00p 217548
21/07/2015 44.00p 44.75p 43.39p 44.00p 687089
20/07/2015 47.50p 49.75p 44.00p 44.00p 534202
17/07/2015 50.00p 50.00p 48.50p 48.50p 84039
16/07/2015 49.00p 49.50p 48.00p 48.50p 115742
15/07/2015 48.75p 51.75p 48.75p 50.00p 120266
14/07/2015 48.50p 53.00p 47.00p 50.00p 872741
13/07/2015 50.00p 50.00p 47.00p 48.00p 163403
10/07/2015 48.00p 48.75p 47.00p 47.00p 321684
09/07/2015 48.00p 49.75p 48.00p 48.00p 97811
08/07/2015 50.00p 50.00p 48.00p 48.75p 92591
07/07/2015 49.25p 50.00p 48.00p 48.00p 469745
06/07/2015 49.25p 49.68p 49.00p 49.25p 19858
03/07/2015 50.75p 50.75p 48.50p 48.50p 65337
02/07/2015 49.50p 50.25p 49.00p 50.25p 113486
01/07/2015 50.75p 50.75p 47.65p 48.25p 85930
30/06/2015 51.00p 51.00p 48.50p 49.25p 147733
29/06/2015 49.00p 50.25p 48.25p 48.50p 170180
26/06/2015 51.00p 52.00p 49.10p 49.75p 205437
25/06/2015 50.00p 50.00p 49.10p 49.50p 261607
24/06/2015 48.00p 51.75p 48.00p 49.50p 155077
23/06/2015 50.00p 51.52p 48.75p 48.75p 131942
22/06/2015 51.00p 51.00p 48.50p 50.50p 363967
19/06/2015 51.25p 52.00p 48.75p 49.00p 1670927
18/06/2015 47.50p 51.00p 47.50p 51.00p 178712
17/06/2015 48.00p 49.50p 48.00p 49.50p 195576
16/06/2015 49.00p 50.84p 47.75p 49.00p 710398
15/06/2015 49.00p 49.25p 47.00p 49.00p 827105
12/06/2015 50.00p 50.13p 48.49p 49.00p 784505
11/06/2015 51.75p 51.75p 48.02p 49.75p 1088068
10/06/2015 49.75p 51.75p 49.00p 50.00p 262281
09/06/2015 49.00p 51.75p 48.91p 49.50p 167742
08/06/2015 50.00p 50.00p 49.00p 49.00p 623276
05/06/2015 50.25p 51.18p 49.00p 49.00p 243457
04/06/2015 51.25p 52.77p 50.00p 51.50p 407562
03/06/2015 51.00p 53.00p 50.00p 52.50p 282455
02/06/2015 50.00p 52.01p 49.75p 51.50p 306374
01/06/2015 50.00p 52.50p 50.00p 50.50p 109681
29/05/2015 52.00p 52.50p 50.00p 52.50p 295446
28/05/2015 49.50p 51.98p 49.50p 50.00p 891979
27/05/2015 48.00p 51.64p 48.00p 50.00p 469342
26/05/2015 50.00p 51.98p 48.25p 50.00p 971364
22/05/2015 51.00p 51.25p 50.36p 50.50p 73644
21/05/2015 48.00p 51.00p 48.00p 50.50p 415790
20/05/2015 50.00p 51.00p 49.00p 49.50p 819934
19/05/2015 53.00p 53.00p 48.74p 49.50p 1268803
18/05/2015 52.00p 53.00p 50.50p 50.50p 339541
15/05/2015 52.00p 52.00p 49.50p 50.50p 741904
14/05/2015 51.50p 51.50p 49.38p 49.50p 172304
13/05/2015 48.50p 50.75p 48.50p 49.00p 271419

*Close Price adjusted for both dividends and splits