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
12/05/2015 49.00p 49.75p 48.25p 49.00p 625441
11/05/2015 50.00p 51.75p 47.60p 49.00p 393766
08/05/2015 48.00p 50.75p 48.00p 49.00p 536055
07/05/2015 48.00p 50.75p 48.00p 49.00p 1005614
06/05/2015 48.00p 49.50p 48.00p 49.25p 1189382
05/05/2015 46.75p 50.00p 46.00p 49.50p 700369
01/05/2015 46.00p 48.84p 45.79p 47.00p 1348690
30/04/2015 45.00p 47.25p 45.00p 47.00p 869563
29/04/2015 45.00p 48.53p 45.00p 47.50p 953570
28/04/2015 46.50p 47.75p 46.00p 47.25p 559963
27/04/2015 45.00p 47.50p 44.50p 47.00p 641258
24/04/2015 45.00p 48.00p 45.00p 47.50p 1646540
23/04/2015 41.00p 47.00p 41.00p 45.00p 604732
22/04/2015 40.00p 42.00p 40.00p 42.00p 555945
21/04/2015 41.00p 41.50p 38.20p 41.50p 350959
20/04/2015 39.00p 41.62p 39.00p 40.00p 451165
17/04/2015 39.00p 41.79p 39.00p 41.00p 360618
16/04/2015 40.00p 41.59p 39.00p 41.00p 398092
15/04/2015 38.50p 41.50p 38.00p 38.75p 783463
14/04/2015 37.00p 40.50p 36.50p 40.50p 1730219
13/04/2015 39.25p 39.25p 37.50p 38.25p 1269947
10/04/2015 37.25p 40.00p 37.00p 37.50p 924929
09/04/2015 38.00p 39.25p 37.21p 38.00p 767133
08/04/2015 40.50p 40.50p 37.25p 38.00p 344486
07/04/2015 40.75p 40.75p 38.50p 39.00p 226440
02/04/2015 39.75p 41.00p 37.00p 38.50p 709005
01/04/2015 38.00p 39.50p 37.75p 38.50p 737081
31/03/2015 39.00p 40.00p 36.50p 37.00p 1131947
30/03/2015 36.00p 38.50p 36.00p 37.00p 180180
27/03/2015 37.00p 38.37p 36.00p 36.00p 236037
26/03/2015 39.50p 39.50p 37.50p 37.50p 412726
25/03/2015 37.50p 39.75p 35.25p 38.50p 172002
24/03/2015 38.00p 40.00p 35.75p 35.75p 257123
23/03/2015 38.00p 38.00p 36.00p 36.00p 191442
20/03/2015 38.00p 38.00p 35.00p 36.75p 1778561
19/03/2015 36.00p 38.00p 35.50p 35.50p 480330
18/03/2015 34.00p 36.74p 34.00p 35.00p 640269
17/03/2015 36.50p 36.50p 35.00p 35.00p 181719
16/03/2015 35.00p 37.00p 34.60p 35.00p 288338
13/03/2015 35.00p 37.25p 34.00p 35.00p 375179
12/03/2015 35.25p 37.00p 35.00p 37.00p 103228
11/03/2015 34.00p 39.00p 34.00p 35.50p 274137
10/03/2015 38.00p 38.00p 34.50p 35.50p 282244
09/03/2015 37.25p 37.25p 36.25p 37.00p 130143
06/03/2015 37.75p 37.75p 36.00p 37.00p 19543
05/03/2015 38.00p 38.00p 35.75p 37.00p 121801
04/03/2015 38.00p 38.00p 36.00p 38.00p 293605
03/03/2015 37.75p 38.00p 35.50p 37.00p 441892
02/03/2015 38.00p 38.00p 35.00p 35.00p 654701
27/02/2015 36.25p 38.00p 35.50p 38.00p 170692
26/02/2015 35.75p 37.00p 34.75p 35.00p 446432
25/02/2015 36.00p 37.75p 35.25p 37.00p 494255
24/02/2015 37.00p 38.00p 35.75p 38.00p 233293
23/02/2015 36.75p 37.50p 35.25p 36.75p 648565
20/02/2015 36.00p 37.75p 34.50p 36.50p 576382
19/02/2015 37.50p 37.53p 37.00p 37.50p 93160
18/02/2015 40.00p 40.00p 35.50p 36.50p 586470
17/02/2015 39.00p 39.00p 36.43p 38.25p 358684
16/02/2015 40.00p 40.00p 38.00p 39.00p 79729
13/02/2015 40.00p 40.00p 37.75p 40.00p 146401
12/02/2015 39.25p 39.75p 38.00p 39.75p 265340
11/02/2015 39.75p 39.75p 37.25p 39.00p 155702
10/02/2015 40.00p 40.00p 37.75p 39.50p 173671
09/02/2015 36.00p 40.00p 36.00p 40.00p 321945
06/02/2015 39.00p 40.00p 35.25p 37.00p 498998
05/02/2015 37.00p 38.75p 35.68p 38.75p 218085
04/02/2015 38.25p 38.75p 37.00p 38.00p 413946
03/02/2015 40.00p 40.75p 38.00p 40.00p 787939
02/02/2015 38.25p 40.00p 38.00p 39.75p 250476
30/01/2015 40.00p 41.97p 38.00p 40.00p 459816
29/01/2015 40.75p 43.91p 39.00p 40.00p 853612
28/01/2015 41.00p 44.50p 40.75p 44.50p 624516
27/01/2015 40.50p 44.00p 40.50p 42.50p 361765
26/01/2015 40.50p 43.05p 40.06p 41.50p 620165
23/01/2015 42.00p 43.75p 40.50p 43.25p 825731
22/01/2015 42.00p 45.00p 41.50p 44.75p 1010803
21/01/2015 44.00p 44.36p 42.25p 43.50p 1200830
20/01/2015 42.00p 45.00p 40.00p 43.00p 2716221
19/01/2015 45.25p 47.00p 40.00p 40.25p 1308654
16/01/2015 40.25p 47.00p 38.70p 47.00p 953670
15/01/2015 38.75p 40.00p 36.69p 40.00p 1145125
14/01/2015 37.00p 39.18p 36.00p 36.00p 1024581
13/01/2015 38.50p 40.00p 37.50p 39.00p 356583
12/01/2015 36.50p 38.75p 36.50p 37.00p 202968
09/01/2015 39.00p 39.50p 36.75p 38.00p 856912
08/01/2015 36.00p 39.00p 36.00p 37.75p 953758
07/01/2015 35.00p 36.25p 34.50p 35.50p 647367
06/01/2015 32.00p 35.75p 32.00p 33.50p 967178
05/01/2015 31.00p 35.00p 30.85p 32.50p 676271
02/01/2015 31.00p 33.00p 30.00p 33.00p 393002
31/12/2014 29.50p 32.06p 29.50p 31.50p 374053
30/12/2014 26.00p 29.75p 26.00p 29.75p 221956
29/12/2014 27.50p 29.25p 26.25p 27.25p 885092
24/12/2014 25.25p 27.50p 25.25p 26.75p 170236
23/12/2014 26.00p 27.50p 25.50p 26.00p 359165
22/12/2014 26.50p 29.00p 17.73p 28.00p 19098056
19/12/2014 28.50p 28.75p 26.19p 26.50p 13182099
18/12/2014 26.00p 28.25p 25.00p 28.00p 1427253
17/12/2014 24.25p 25.00p 23.00p 24.00p 1132313
16/12/2014 25.00p 26.25p 24.09p 24.75p 1046312
15/12/2014 29.00p 29.00p 25.00p 25.25p 906881
12/12/2014 30.00p 31.25p 27.75p 28.25p 494924
11/12/2014 30.00p 31.75p 29.75p 30.00p 364736
10/12/2014 33.50p 34.40p 30.00p 31.50p 602243
09/12/2014 32.00p 34.25p 30.50p 33.00p 1007313
08/12/2014 33.00p 33.25p 30.25p 32.00p 759058
05/12/2014 34.00p 34.68p 32.75p 32.75p 864416
04/12/2014 35.75p 36.00p 34.25p 34.75p 73553
03/12/2014 33.00p 35.50p 33.00p 35.50p 244845
02/12/2014 35.00p 35.44p 32.00p 34.25p 2524022
01/12/2014 34.00p 34.25p 32.29p 34.00p 425671
28/11/2014 34.00p 35.00p 32.50p 35.00p 324619
27/11/2014 33.50p 35.00p 33.00p 33.75p 188709
26/11/2014 35.50p 35.50p 33.25p 34.75p 382964
25/11/2014 32.50p 35.50p 32.50p 33.75p 2672854
24/11/2014 36.50p 36.50p 32.50p 33.00p 437705
21/11/2014 33.50p 36.50p 33.50p 36.25p 600539
20/11/2014 35.25p 36.56p 33.25p 34.50p 401323
19/11/2014 35.50p 38.53p 35.00p 35.75p 615451
18/11/2014 32.00p 35.50p 32.00p 35.50p 1374521
17/11/2014 32.25p 34.02p 32.00p 32.25p 760648
14/11/2014 31.25p 34.25p 31.25p 32.00p 679060
13/11/2014 33.00p 34.00p 31.75p 33.50p 367386
12/11/2014 34.50p 34.50p 31.75p 33.50p 881673
11/11/2014 33.25p 34.50p 31.75p 31.75p 564498
10/11/2014 35.00p 37.75p 33.25p 34.00p 1061550
07/11/2014 35.00p 36.50p 35.00p 35.00p 1026386
06/11/2014 36.25p 38.01p 35.25p 36.00p 610596
05/11/2014 39.00p 39.40p 35.50p 38.50p 514125
04/11/2014 37.00p 38.50p 36.75p 37.00p 710209
03/11/2014 39.00p 39.75p 37.25p 38.00p 865050
31/10/2014 39.00p 40.15p 37.50p 38.00p 662434
30/10/2014 40.50p 40.50p 37.50p 38.75p 564843
29/10/2014 39.00p 40.75p 37.25p 40.00p 429675
28/10/2014 36.75p 39.00p 36.75p 37.75p 804405
27/10/2014 38.25p 38.73p 36.00p 37.00p 589753
24/10/2014 37.00p 40.60p 36.00p 37.75p 383822
23/10/2014 37.00p 38.37p 36.50p 37.50p 1235993
22/10/2014 39.00p 39.00p 37.25p 37.50p 297635
21/10/2014 36.75p 39.50p 36.00p 37.00p 512972
20/10/2014 40.50p 43.02p 36.50p 36.50p 1079229
17/10/2014 40.25p 41.75p 39.25p 39.75p 657326
16/10/2014 37.00p 41.75p 36.98p 41.00p 983626
15/10/2014 39.00p 39.00p 35.50p 38.50p 1277889
14/10/2014 39.00p 40.25p 37.25p 38.50p 901092
13/10/2014 40.00p 40.00p 38.25p 39.25p 1563311
10/10/2014 44.00p 44.00p 38.00p 38.00p 1842136
09/10/2014 45.50p 47.73p 43.75p 44.00p 542935
08/10/2014 49.00p 49.00p 44.25p 44.25p 441037
07/10/2014 48.00p 48.50p 46.75p 48.50p 658624
06/10/2014 46.00p 50.00p 46.00p 48.00p 857663
03/10/2014 48.25p 49.25p 46.00p 46.50p 427126
02/10/2014 48.25p 51.00p 48.25p 48.25p 380413
01/10/2014 53.50p 53.50p 48.20p 50.00p 953950
30/09/2014 52.25p 55.31p 51.50p 51.50p 781063
29/09/2014 56.00p 56.00p 52.25p 52.75p 659196
26/09/2014 54.00p 56.40p 52.25p 53.25p 1373462
25/09/2014 53.50p 55.50p 52.75p 54.00p 956622
24/09/2014 53.50p 57.00p 51.00p 53.50p 967508
23/09/2014 50.75p 54.75p 50.00p 51.25p 1006928
22/09/2014 53.25p 56.00p 52.75p 53.50p 643809
19/09/2014 56.00p 59.75p 53.25p 53.25p 19150042
18/09/2014 60.00p 60.00p 56.50p 57.00p 2755155
17/09/2014 60.00p 60.25p 55.12p 57.50p 2260490
16/09/2014 60.00p 62.61p 58.25p 58.25p 606379
15/09/2014 67.00p 67.00p 58.50p 61.00p 1992726
12/09/2014 67.00p 71.50p 64.25p 71.50p 583228
11/09/2014 64.00p 67.00p 63.25p 67.00p 300863
10/09/2014 65.25p 65.50p 63.38p 65.00p 546610
09/09/2014 64.00p 65.25p 63.00p 64.50p 214563
08/09/2014 67.75p 68.00p 64.00p 64.50p 407098
05/09/2014 65.75p 66.25p 64.00p 65.50p 539101
04/09/2014 66.25p 68.65p 65.63p 66.75p 195493
03/09/2014 67.50p 69.25p 66.50p 67.25p 302501
02/09/2014 67.75p 68.75p 67.00p 68.75p 234074
01/09/2014 70.00p 70.00p 67.75p 68.75p 107506
29/08/2014 68.00p 70.00p 67.00p 70.00p 711910
28/08/2014 69.25p 69.25p 67.60p 67.75p 222008
27/08/2014 67.50p 69.00p 67.50p 68.50p 125715
26/08/2014 70.00p 70.00p 68.00p 68.50p 212657
22/08/2014 69.50p 69.50p 67.75p 69.00p 735648
21/08/2014 67.25p 69.58p 66.50p 68.00p 456588
20/08/2014 69.50p 70.00p 67.00p 68.25p 246771
19/08/2014 70.25p 70.25p 68.00p 68.75p 381035
18/08/2014 73.00p 73.00p 68.25p 69.50p 235100
15/08/2014 72.00p 74.54p 70.00p 70.00p 422941
14/08/2014 72.00p 74.25p 70.00p 72.75p 533871
13/08/2014 69.00p 71.75p 68.00p 69.75p 487299
12/08/2014 72.00p 72.00p 68.25p 69.00p 228312
11/08/2014 68.00p 69.50p 68.00p 69.00p 98038
08/08/2014 67.75p 68.75p 67.50p 67.50p 66624
07/08/2014 71.75p 71.75p 68.75p 69.00p 770830
06/08/2014 70.25p 70.75p 67.50p 69.00p 895657
05/08/2014 72.00p 73.00p 68.00p 68.50p 392325
04/08/2014 71.75p 72.75p 69.75p 72.00p 506662
01/08/2014 72.75p 72.75p 69.25p 70.25p 698378
31/07/2014 71.75p 72.75p 69.50p 70.25p 890182
30/07/2014 72.25p 72.25p 69.50p 69.75p 165473
29/07/2014 72.25p 72.25p 71.50p 72.00p 1019862
28/07/2014 73.00p 73.00p 71.00p 71.75p 568789

*Close Price adjusted for both dividends and splits